FUNDMANAGER.co.uk

Hebei Changshan Biochemical Pharmaceutical

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	20.15000 +0.91	20.33	19.11	19.19	23,349,380
19 Oct 26	19.24000 -0.64	19.65	18.53	19.48	27,022,020
16 Oct 26	19.88000 -0.41	21.15	19.75	20.65	21,016,004
15 Oct 26	20.29000 -0.59	21.65	20.22	20.48	17,754,916
14 Oct 26	20.88000 -0.17	21.35	20.61	21.10	12,658,027
13 Oct 26	21.05000 -0.34	21.24	20.16	21.08	19,317,710
12 Oct 26	21.39000 -0.76	22.16	21.38	22.00	12,061,493
09 Oct 26	22.15000 +0.26	22.27	21.18	21.68	17,575,968
08 Oct 26	21.89000 -1.05	23.20	21.73	23.00	22,836,126
30 Sep 26	22.94000 +0.82	23.29	22.27	22.50	25,463,124
29 Sep 26	22.12000 -0.34	23.05	22.06	22.40	17,819,618
28 Sep 26	22.46000 -0.65	23.20	22.36	22.62	15,203,675
24 Sep 26	23.11000 -0.52	24.73	23.05	23.98	26,768,690
23 Sep 26	23.63000 -0.36	24.38	23.58	23.91	18,832,754
22 Sep 26	23.99000 -0.11	24.50	23.60	23.90	21,227,816
21 Sep 26	24.10000 +1.04	24.15	23.09	23.32	29,565,038
18 Sep 26	23.06000 +0.16	23.34	22.67	22.92	19,560,210
17 Sep 26	22.90000 +0.13	23.13	22.65	22.70	13,871,318
16 Sep 26	22.77000 +0.25	22.84	22.22	22.50	12,561,472
15 Sep 26	22.52000 -0.09	22.97	22.47	22.69	12,098,981
14 Sep 26	22.61000 +0.11	22.66	21.86	22.46	14,669,460
11 Sep 26	22.50000 -0.32	22.95	22.40	22.58	13,881,080
10 Sep 26	22.82000 -0.29	22.94	22.33	22.92	15,388,019
09 Sep 26	23.11000 -0.67	23.63	22.95	23.60	15,894,935
08 Sep 26	23.78000 +0.26	23.90	23.30	23.40	16,700,142
07 Sep 26	23.52000 +0.33	23.53	22.86	22.94	15,008,456
04 Sep 26	23.19000 -0.26	23.96	23.05	23.47	20,531,068
03 Sep 26	23.45000 +0.27	23.88	23.14	23.26	20,517,368
02 Sep 26	23.18000 -0.43	23.60	23.10	23.50	13,631,567
01 Sep 26	23.61000 -0.04	23.99	23.52	23.55	14,975,491
31 Aug 26	23.65000 -0.75	24.30	23.39	24.00	22,801,540
28 Aug 26	24.40000 -0.18	24.69	24.32	24.40	16,822,254
27 Aug 26	24.58000 +0.70	24.64	23.67	23.68	24,162,952
26 Aug 26	23.88000 -0.21	24.48	23.63	23.97	20,431,412
25 Aug 26	24.09000 +0.71	24.21	22.80	23.16	26,791,128
24 Aug 26	23.38000 -1.15	24.75	23.25	24.30	25,384,856
21 Aug 26	24.53000 -1.02	25.20	23.73	24.99	34,917,180
20 Aug 26	25.55000 +0.53	26.92	25.30	25.65	46,768,800
19 Aug 26	25.02000 -1.53	26.58	24.83	26.33	34,832,520
18 Aug 26	26.55000 -0.73	27.89	26.35	27.27	37,765,844
17 Aug 26	27.28000 +0.02	27.35	25.85	27.05	43,299,812
14 Aug 26	27.26000 -1.09	28.15	26.67	27.84	54,367,684
13 Aug 26	28.35000 +1.26	29.16	26.57	26.89	78,725,856
12 Aug 26	27.09000 -0.47	28.14	26.66	26.84	41,814,508
11 Aug 26	27.56000 -0.06	28.64	27.18	27.64	57,717,536
10 Aug 26	27.62000 -0.49	28.85	27.13	28.13	59,704,500
07 Aug 26	28.11000 +2.24	28.68	25.56	25.80	75,852,728
06 Aug 26	25.87000 -0.71	27.40	25.67	27.18	59,062,092
05 Aug 26	26.58000 +0.80	26.86	25.55	25.69	38,891,392
04 Aug 26	25.78000 +0.57	26.10	25.46	25.60	32,729,628
03 Aug 26	25.21000 +0.25	25.55	24.79	24.84	26,205,488
31 Jul 26	24.96000 +0.85	25.39	23.97	24.10	34,008,344
30 Jul 26	24.11000 -0.85	25.77	24.07	24.96	36,355,536
29 Jul 26	24.96000 -0.58	25.85	24.65	25.68	34,613,824
28 Jul 26	25.54000 -1.25	27.37	25.41	26.79	38,711,112
27 Jul 26	26.79000 +1.54	26.97	24.58	25.09	46,416,496
24 Jul 26	25.25000 -2.19	27.43	25.25	26.80	48,161,196
23 Jul 26	27.44000 -1.02	28.01	26.88	27.79	51,885,472
22 Jul 26	28.46000 -0.09	30.08	27.70	27.70	72,633,312
21 Jul 26	28.55000 -1.50	29.64	26.10	29.22	81,192,264
20 Jul 26	30.05000 -1.71	30.95	28.01	28.97	75,260,360
17 Jul 26	31.76000 +0.06	33.59	29.00	30.66	103,784,912
16 Jul 26	31.70000 +3.00	34.00	27.20	28.25	118,081,184
15 Jul 26	28.70000 +3.46	29.35	25.24	25.51	93,551,696
14 Jul 26	25.24000 -0.10	25.86	23.35	25.65	54,469,068
13 Jul 26	25.34000 -1.00	27.50	25.06	26.88	80,202,216
10 Jul 26	26.34000 +4.39	26.34	21.43	21.57	70,269,032
09 Jul 26	21.95000 -0.30	22.88	21.19	22.00	37,807,600
08 Jul 26	22.25000 -0.95	23.50	22.25	23.10	27,473,124
07 Jul 26	23.20000 -1.61	24.31	23.04	24.21	37,907,612
06 Jul 26	24.81000 -0.50	26.15	24.58	25.00	47,790,148
03 Jul 26	25.31000 +0.63	26.38	24.17	25.01	47,828,960
02 Jul 26	24.68000 -0.41	27.00	24.55	25.07	55,396,176
01 Jul 26	25.09000 +1.67	25.13	22.53	23.20	46,932,156
30 Jun 26	23.42000 -0.99	24.66	23.33	24.48	38,532,128
29 Jun 26	24.41000 +1.60	25.83	22.10	23.27	63,146,548
26 Jun 26	22.81000 -2.27	25.25	22.80	25.13	43,554,412
25 Jun 26	25.08000 -0.60	25.79	24.10	25.70	38,116,612
24 Jun 26	25.68000 -1.08	27.04	25.65	26.76	30,305,920
23 Jun 26	26.76000 +0.30	28.98	26.50	26.68	47,013,796
22 Jun 26	26.46000 +0.61	26.50	24.10	25.90	50,351,008
18 Jun 26	25.85000 +0.93	27.25	24.60	25.73	53,875,988
17 Jun 26	24.92000 -4.45	29.27	24.40	29.20	71,893,608
16 Jun 26	29.37000 -0.96	30.33	27.88	29.52	40,297,728
15 Jun 26	30.33000 -4.96	33.16	29.50	31.73	37,609,448
12 Jun 26	35.29000 +0.38	36.00	34.67	35.15	14,341,833
11 Jun 26	34.91000 -2.58	37.00	34.51	36.95	20,226,948
10 Jun 26	37.49000 -2.31	40.00	37.15	39.59	19,083,548
09 Jun 26	39.80000 +2.83	42.35	38.10	38.97	30,973,440
08 Jun 26	36.97000 -0.56	38.30	35.90	36.20	12,584,845
05 Jun 26	37.53000 -2.18	40.25	37.53	39.95	18,151,500
04 Jun 26	39.71000 +1.18	39.79	37.91	38.15	15,037,753
03 Jun 26	38.53000 -0.20	39.25	37.90	38.36	11,619,437
02 Jun 26	38.73000 -0.47	40.21	36.54	39.00	17,556,846
01 Jun 26	39.20000 -2.05	41.20	39.15	41.11	15,490,509
29 May 26	41.25000 +2.29	41.45	38.62	38.96	25,593,672
28 May 26	38.96000 -0.04	39.42	37.96	39.02	15,220,984
27 May 26	39.00000 -0.98	40.10	38.93	39.99	13,547,134
26 May 26	39.98000 -0.39	40.38	39.39	39.84	11,831,951
25 May 26	40.37000 -0.31	40.90	39.23	40.70	14,785,859
22 May 26	40.68000 +0.14	41.28	39.90	40.30	14,137,614
21 May 26	40.54000 +0.13	41.98	40.23	40.23	17,388,898
20 May 26	40.41000 -0.59	40.82	39.66	40.23	12,468,738
19 May 26	41.00000 -0.81	42.28	40.78	41.69	12,917,965
18 May 26	41.81000 -0.09	42.79	40.80	41.60	11,963,201
15 May 26	41.90000 -0.61	42.86	40.96	42.29	16,533,842
14 May 26	42.51000 -3.12	45.25	42.45	45.24	23,635,604
13 May 26	45.63000 +1.41	46.25	43.47	44.08	21,264,824
12 May 26	44.22000 -1.79	46.00	43.97	45.90	20,912,892
11 May 26	46.01000 -0.08	46.12	44.86	45.68	19,086,022
08 May 26	46.09000 +0.22	47.00	45.81	46.45	20,165,628
07 May 26	45.87000 -0.10	46.43	45.41	46.31	20,888,716
06 May 26	45.97000 +4.61	46.71	42.02	42.17	41,589,016
30 Apr 26	41.36000 +0.14	43.80	41.12	41.95	18,904,426
29 Apr 26	41.22000 +2.07	42.00	39.58	39.89	24,144,588
28 Apr 26	39.15000 -0.65	40.22	38.92	39.80	13,851,305
27 Apr 26	39.80000 +0.21	40.28	39.00	39.55	11,279,089
24 Apr 26	39.59000 -0.51	40.00	39.05	39.68	12,675,428
23 Apr 26	40.10000 -1.46	41.55	39.89	41.55	18,391,980
22 Apr 26	41.56000 -0.31	41.66	40.75	41.30	16,215,925
21 Apr 26	41.87000 -1.06	42.93	41.67	42.93	15,620,457
20 Apr 26	42.93000 -0.74	43.57	42.60	43.26	16,753,064
17 Apr 26	43.67000 -1.18	44.76	43.39	44.60	21,220,192
16 Apr 26	44.85000 -0.02	46.66	44.40	44.80	31,942,800
15 Apr 26	44.87000 +0.16	45.83	44.36	45.66	28,991,676
14 Apr 26	44.71000 +0.34	45.16	44.03	44.42	26,168,256
13 Apr 26	44.37000 +3.31	46.72	42.50	42.51	48,330,456
10 Apr 26	41.06000 -0.36	42.01	40.80	41.44	19,542,140
09 Apr 26	41.42000 -1.33	43.10	41.19	42.06	24,729,202
08 Apr 26	42.75000 +0.53	43.60	41.60	42.70	33,673,704
07 Apr 26	42.22000 -0.86	43.98	41.27	42.36	32,903,624
03 Apr 26	43.08000 +0.26	43.98	40.77	41.60	47,561,784
02 Apr 26	42.82000 +3.30	45.48	38.89	39.51	64,058,564
01 Apr 26	39.52000 +2.14	40.16	37.51	37.95	32,433,902
31 Mar 26	37.38000 -0.66	38.79	37.32	38.04	13,661,985
30 Mar 26	38.04000 -0.51	39.28	37.89	38.17	17,457,772
27 Mar 26	38.55000 +1.84	39.14	36.11	36.25	26,317,864
26 Mar 26	36.71000 -0.21	37.37	36.40	36.96	11,741,629
25 Mar 26	36.92000 +0.10	37.14	36.53	36.86	12,508,818
24 Mar 26	36.82000 +1.52	37.10	35.71	36.70	24,740,128
23 Mar 26	35.30000 -2.98	37.76	35.13	37.60	26,124,124
20 Mar 26	38.28000 -0.16	39.80	38.02	38.60	20,076,656
19 Mar 26	38.44000 -0.12	39.80	37.47	37.75	23,969,204
18 Mar 26	38.56000 -1.64	40.40	38.32	40.16	27,685,174
17 Mar 26	40.20000 -1.62	42.61	40.09	42.00	20,268,324
16 Mar 26	41.82000 +0.01	42.85	41.37	41.48	11,152,895
13 Mar 26	41.81000 -0.71	43.15	41.80	42.58	13,908,079
12 Mar 26	42.52000 -0.88	43.66	40.51	42.91	22,653,962
11 Mar 26	43.40000 +0.75	43.60	42.25	42.84	13,848,975
10 Mar 26	42.65000 +0.05	44.38	42.53	42.99	14,558,094
09 Mar 26	42.60000 -0.30	42.95	41.44	42.00	13,427,996
06 Mar 26	42.90000 +0.71	43.33	41.58	42.00	14,240,686
05 Mar 26	42.19000 +0.29	42.87	41.40	42.33	15,721,411
04 Mar 26	41.90000 -2.62	44.60	41.18	44.50	25,029,096
03 Mar 26	44.52000 -0.49	46.69	43.26	44.88	23,268,232
02 Mar 26	45.01000 -1.64	45.96	44.30	45.59	15,984,495
27 Feb 26	46.65000 -0.60	47.25	45.24	47.25	21,570,696
26 Feb 26	47.25000 +0.62	47.47	45.80	46.60	22,685,572
25 Feb 26	46.63000 +3.80	49.49	42.83	43.02	35,694,612
24 Feb 26	42.83000 -0.34	43.48	42.22	43.20	14,206,643
13 Feb 26	43.17000 -0.32	44.65	42.53	43.49	20,364,204
12 Feb 26	43.49000 -2.83	46.59	42.00	46.39	37,432,136
11 Feb 26	46.32000 -1.48	48.00	46.30	47.89	13,014,568
10 Feb 26	47.80000 +0.55	48.60	47.08	47.33	14,681,059
09 Feb 26	47.25000 +0.60	47.55	46.24	46.97	12,374,812
06 Feb 26	46.65000 +0.55	47.50	45.40	46.50	16,809,436
05 Feb 26	46.10000 -2.53	48.76	45.20	48.66	23,042,220
04 Feb 26	48.63000 -1.55	50.18	46.50	50.15	24,615,168
03 Feb 26	50.18000 +1.60	50.38	48.30	49.50	17,505,472
02 Feb 26	48.58000 -6.81	54.54	48.09	54.48	36,132,072
30 Jan 26	55.39000 +2.78	57.00	52.60	52.60	27,736,598
29 Jan 26	52.61000 -2.49	55.48	52.38	54.86	16,955,532
28 Jan 26	55.10000 +0.08	57.90	54.68	54.98	16,283,896
27 Jan 26	55.02000 +0.23	55.77	53.40	54.89	13,579,411
26 Jan 26	54.79000 -1.83	57.98	54.17	57.97	18,176,416
23 Jan 26	56.62000 +0.82	56.96	55.60	55.81	12,636,021
22 Jan 26	55.80000 -0.08	57.65	55.60	55.91	11,670,146
21 Jan 26	55.88000 +0.57	56.50	54.78	55.00	11,324,306
20 Jan 26	55.31000 -0.52	56.29	54.98	55.39	12,645,303
19 Jan 26	55.83000 -2.27	58.79	55.80	58.50	18,076,980
16 Jan 26	58.10000 +0.78	59.27	57.50	57.50	13,532,940
15 Jan 26	57.32000 -1.84	59.22	57.00	58.47	14,675,327
14 Jan 26	59.16000 +1.19	61.59	57.20	57.20	24,988,490
13 Jan 26	57.97000 +0.18	58.77	53.94	56.33	20,594,252
12 Jan 26	57.79000 -1.19	61.70	57.70	59.88	25,165,618
09 Jan 26	58.98000 -2.72	61.11	56.11	60.99	26,710,712
08 Jan 26	61.70000 -2.04	63.50	61.70	63.50	14,164,048
07 Jan 26	63.74000 +2.22	64.50	60.91	61.40	20,599,062
06 Jan 26	61.52000 +0.04	62.76	60.80	61.02	12,925,116
05 Jan 26	61.48000 -0.62	62.76	60.68	62.10	14,369,594
31 Dec 25	62.10000 +0.42	63.14	61.30	62.40	9,953,266
30 Dec 25	61.68000 -0.12	62.80	61.33	61.47	8,920,699
29 Dec 25	61.80000 -1.51	63.14	61.10	62.68	11,986,139
26 Dec 25	63.31000 -0.92	63.91	61.72	63.82	10,817,604
25 Dec 25	64.23000 +0.80	65.35	62.88	63.50	13,447,352
24 Dec 25	63.43000 +0.02	64.66	62.93	63.30	9,931,224
23 Dec 25	63.41000 -0.84	65.35	62.75	64.27	13,060,215
22 Dec 25	64.25000 +0.97	64.96	62.37	62.90	11,167,208
19 Dec 25	63.28000 +1.18	64.29	62.27	62.27	12,095,971
18 Dec 25	62.10000 -1.80	64.00	61.90	63.22	12,713,907
17 Dec 25	63.90000 +1.90	64.15	61.50	62.00	16,459,304
16 Dec 25	62.00000 -5.71	65.96	56.98	65.80	34,657,956
15 Dec 25	67.71000 -0.51	70.00	67.66	68.51	19,045,168
12 Dec 25	68.22000 -0.10	69.14	66.58	67.88	27,972,744
11 Dec 25	68.32000 +1.33	69.13	66.16	66.78	23,149,470
10 Dec 25	66.99000 +2.59	67.46	63.58	64.38	21,722,832
09 Dec 25	64.40000 -0.70	65.66	64.10	64.70	13,913,080
08 Dec 25	65.10000 -1.86	66.33	63.00	66.33	23,937,926
05 Dec 25	66.96000 -0.65	67.68	65.10	67.50	17,068,622
04 Dec 25	67.61000 +2.13	68.50	65.10	65.50	21,998,576
03 Dec 25	65.48000 +1.13	66.90	64.39	64.39	18,528,602
02 Dec 25	64.35000 -3.35	67.84	62.00	67.84	30,374,620
01 Dec 25	67.70000 +5.55	68.50	64.00	64.03	35,368,828
28 Nov 25	62.15000 +0.85	62.61	60.65	61.21	17,042,724
27 Nov 25	61.30000 -1.42	63.45	60.12	62.10	24,800,628
26 Nov 25	62.72000 +2.76	63.00	60.00	60.06	29,226,420
25 Nov 25	59.96000 +1.54	60.68	58.03	58.50	22,791,960
24 Nov 25	58.42000 +2.29	59.86	57.50	57.70	21,936,280
21 Nov 25	56.13000 -1.17	57.70	55.55	56.51	18,657,212
20 Nov 25	57.30000 -0.51	58.49	56.40	57.87	14,771,573
19 Nov 25	57.81000 +0.86	59.20	56.60	57.08	20,025,986
18 Nov 25	56.95000 -1.55	58.63	55.50	58.49	23,081,926
17 Nov 25	58.50000 -0.40	59.63	57.79	59.27	23,496,048
14 Nov 25	58.90000 +5.28	61.00	53.16	53.40	43,129,432
13 Nov 25	53.62000 +1.72	54.46	51.84	51.95	24,447,906
12 Nov 25	51.90000 +0.22	52.63	50.80	51.75	19,863,732
11 Nov 25	51.68000 -1.60	53.20	51.51	53.01	24,229,484
10 Nov 25	53.28000 +0.25	54.20	52.56	52.68	18,369,972
07 Nov 25	53.03000 -0.43	56.09	53.00	54.00	32,103,124
06 Nov 25	53.46000 -1.14	55.08	52.76	54.00	31,586,568
05 Nov 25	54.60000 -1.24	55.75	52.20	54.12	51,108,296
04 Nov 25	55.84000 -13.96	66.66	55.84	66.00	74,136,800
03 Nov 25	69.80000 +3.51	71.71	63.01	66.00	45,919,820
31 Oct 25	66.29000 +2.79	66.32	62.69	63.53	41,086,472
30 Oct 25	63.50000 +4.98	65.00	57.10	57.81	49,322,320
29 Oct 25	58.52000 +0.80	59.39	57.05	57.50	23,092,232
28 Oct 25	57.72000 -0.37	59.49	57.39	58.10	31,099,296
27 Oct 25	58.09000 +6.96	58.98	51.00	51.50	48,327,124
24 Oct 25	51.13000 -0.07	51.98	50.40	51.01	15,774,110
23 Oct 25	51.20000 -1.22	52.49	50.75	52.13	15,642,130
22 Oct 25	52.42000 +0.88	53.00	50.70	51.30	26,290,186
21 Oct 25	51.54000 +0.56	52.50	50.30	50.97	25,126,984
20 Oct 25	50.98000 +2.24	51.99	48.18	48.74	28,080,270
17 Oct 25	48.74000 +0.25	50.09	48.12	48.55	17,564,340
16 Oct 25	48.49000 -1.71	50.66	48.10	49.75	20,970,744
15 Oct 25	50.20000 +1.67	51.11	46.69	48.80	29,261,590
14 Oct 25	48.53000 +0.07	50.28	48.17	49.30	16,928,120
13 Oct 25	48.46000 -1.05	49.40	47.18	47.42	17,839,608
10 Oct 25	49.51000 +0.22	49.99	48.78	49.32	22,262,720
09 Oct 25	49.29000 +3.74	50.77	45.60	45.60	39,442,276
30 Sep 25	45.55000 +1.21	46.36	44.90	45.00	15,318,414
29 Sep 25	44.34000 +0.48	44.95	43.01	43.86	14,955,949
26 Sep 25	43.86000 -1.43	45.35	43.02	45.10	17,401,884
25 Sep 25	45.29000 -1.03	46.60	45.20	46.32	15,502,977
24 Sep 25	46.32000 +1.84	47.09	43.88	44.36	22,822,912
23 Sep 25	44.48000 -1.58	46.17	43.75	46.06	16,430,007
22 Sep 25	46.06000 +1.18	46.12	44.81	45.20	16,624,565
19 Sep 25	44.88000 -1.73	46.69	44.80	46.11	19,756,026
18 Sep 25	46.61000 +0.15	47.32	45.88	46.58	20,683,628
17 Sep 25	46.46000 -0.80	47.10	46.30	46.55	16,898,552
16 Sep 25	47.26000 -2.42	48.64	46.04	48.57	32,968,894
15 Sep 25	49.68000 -0.47	50.97	49.56	50.51	19,789,794
12 Sep 25	50.15000 +1.17	50.89	48.76	49.25	29,135,940
11 Sep 25	48.98000 +1.62	50.08	45.18	46.85	30,051,230
10 Sep 25	47.36000 +0.14	47.46	46.64	46.97	13,471,269
09 Sep 25	47.22000 -1.73	49.35	47.20	49.00	19,335,988
08 Sep 25	48.95000 +1.36	49.60	47.99	47.99	23,352,924
05 Sep 25	47.59000 +0.01	47.90	45.51	47.58	22,454,744
04 Sep 25	47.58000 -1.53	50.54	46.10	49.40	31,448,148
03 Sep 25	49.11000 +0.43	53.35	48.75	48.98	37,294,500
02 Sep 25	48.68000 -2.17	51.63	48.15	50.99	31,487,424
01 Sep 25	50.85000 +0.43	51.50	50.05	50.62	24,969,772
29 Aug 25	50.42000 -0.29	52.16	50.10	50.89	28,552,886
28 Aug 25	50.71000 -0.17	51.27	48.65	50.08	32,228,848
27 Aug 25	50.88000 -2.54	54.80	50.80	54.00	41,695,640
26 Aug 25	53.42000 +0.17	53.90	52.60	52.95	34,044,456
25 Aug 25	53.25000 +6.06	54.27	47.05	47.30	68,389,648
22 Aug 25	47.19000 -0.62	48.72	46.77	48.00	26,193,858
21 Aug 25	47.81000 -0.27	48.60	47.40	47.75	21,153,588
20 Aug 25	48.08000 -1.17	49.70	47.75	48.39	32,631,624
19 Aug 25	49.25000 -1.56	51.50	49.20	50.81	39,975,272
18 Aug 25	50.81000 +1.61	51.26	49.01	49.21	45,257,100
15 Aug 25	49.20000 +1.02	49.80	47.79	48.27	36,640,636
14 Aug 25	48.18000 -0.13	50.33	47.81	48.01	49,527,632
13 Aug 25	48.31000 +3.52	50.77	44.68	45.25	56,249,944
12 Aug 25	44.79000 +0.33	45.66	43.68	45.50	35,683,148
11 Aug 25	44.46000 +3.49	46.50	40.70	40.90	55,729,104
08 Aug 25	40.97000 +0.01	42.49	40.50	40.98	24,673,600
07 Aug 25	40.96000 -1.09	42.19	40.91	41.65	23,586,512
06 Aug 25	42.05000 -0.90	43.00	41.91	42.69	24,445,730
05 Aug 25	42.95000 -0.48	44.60	42.80	43.58	28,905,996
04 Aug 25	43.43000 +1.38	43.80	40.66	41.51	40,558,204
01 Aug 25	42.05000 -0.25	43.40	41.81	42.38	30,688,856
31 Jul 25	42.30000 +1.30	44.28	41.03	41.24	61,695,020
30 Jul 25	41.00000 -1.01	42.09	40.50	42.00	26,426,748
29 Jul 25	42.01000 -0.31	42.17	40.83	41.65	31,113,160
28 Jul 25	42.32000 -0.12	42.57	41.50	41.70	21,267,388
25 Jul 25	42.44000 -0.53	43.48	42.38	42.99	23,412,396
24 Jul 25	42.97000 +0.45	44.20	42.48	42.48	28,692,398
23 Jul 25	42.52000 -1.60	43.45	42.03	43.19	31,488,156
22 Jul 25	44.12000 +0.24	45.63	43.43	43.81	35,085,928
21 Jul 25	43.88000 -0.15	44.40	43.03	43.77	28,308,430
18 Jul 25	44.03000 +0.24	44.83	43.30	43.54	32,490,396
17 Jul 25	43.79000 +0.98	44.05	42.40	42.81	43,766,480
16 Jul 25	42.81000 -0.79	43.89	38.19	40.50	70,155,992
15 Jul 25	43.60000 -6.21	52.18	43.28	50.20	89,711,056
14 Jul 25	49.81000 +1.33	50.42	48.54	49.42	53,473,064
11 Jul 25	48.48000 +6.86	49.94	45.10	45.30	76,868,896
10 Jul 25	41.62000 +1.17	43.00	40.25	40.48	44,147,496
09 Jul 25	40.45000 -0.07	41.16	40.15	41.16	42,562,776
08 Jul 25	40.52000 -5.95	47.04	40.36	46.60	81,696,152
07 Jul 25	46.47000 -0.24	48.18	45.88	46.37	33,654,528
04 Jul 25	46.71000 +0.72	47.65	45.65	46.55	37,029,772
03 Jul 25	45.99000 +0.19	46.23	45.02	45.02	26,461,450
02 Jul 25	45.80000 -1.05	47.50	45.50	46.87	28,877,780
01 Jul 25	46.85000 +0.24	47.70	45.40	47.18	38,537,512
30 Jun 25	46.61000 +0.28	47.84	46.11	46.40	27,859,976
27 Jun 25	46.33000 +0.31	47.36	45.84	46.18	25,809,762
26 Jun 25	46.02000 -1.30	47.31	45.80	46.50	39,013,184
25 Jun 25	47.32000 -3.37	51.00	43.00	50.98	60,433,400
24 Jun 25	50.69000 +1.26	53.00	49.50	49.52	40,622,284
23 Jun 25	49.43000 +0.18	50.41	47.62	50.39	39,432,296
20 Jun 25	49.25000 +0.85	50.72	45.00	45.00	55,807,712
19 Jun 25	48.40000 -12.10	59.88	48.40	59.43	65,733,840
18 Jun 25	60.50000 +7.71	60.79	52.33	52.59	58,390,272
17 Jun 25	52.79000 +0.66	54.47	50.80	53.24	50,409,904
16 Jun 25	52.13000 +1.38	53.25	50.45	51.79	43,761,008
13 Jun 25	50.75000 -1.67	53.50	50.38	51.06	52,935,704
12 Jun 25	52.42000 +1.87	54.00	50.70	51.84	63,516,400
11 Jun 25	50.55000 +0.10	52.00	46.73	51.60	62,707,680
10 Jun 25	50.45000 -1.64	53.57	50.20	50.99	79,083,624
09 Jun 25	52.09000 +8.68	52.09	44.03	44.46	70,960,248
06 Jun 25	43.41000 +5.70	44.44	37.84	38.04	69,071,928
05 Jun 25	37.71000 -0.49	39.50	37.16	38.60	42,482,468
04 Jun 25	38.20000 -0.78	38.90	37.40	38.31	42,288,920
03 Jun 25	38.98000 +1.59	40.02	35.21	35.80	67,000,848
30 May 25	37.39000 +0.49	37.73	35.21	37.00	65,571,836
29 May 25	36.90000 +4.98	37.69	31.61	32.32	64,369,748
28 May 25	31.92000 +0.22	32.66	31.40	31.40	44,369,264
27 May 25	31.70000 +4.10	32.77	27.51	27.56	59,808,532
26 May 25	27.60000 +0.09	29.15	27.38	28.19	45,119,152
23 May 25	27.51000 +1.81	28.20	25.53	25.70	49,808,568
22 May 25	25.70000 -1.18	26.83	25.70	26.57	29,548,864
21 May 25	26.88000 +1.26	27.16	25.37	25.62	45,699,112
20 May 25	25.62000 +0.12	25.85	25.26	25.52	21,957,140
19 May 25	25.50000 +0.01	25.64	24.70	25.20	22,921,500
16 May 25	25.49000 -0.01	25.90	24.56	25.73	24,876,476
15 May 25	25.50000 -0.05	25.82	24.92	25.54	29,079,964
14 May 25	25.55000 +0.29	25.99	25.20	25.73	30,894,020
13 May 25	25.26000 -0.65	26.32	25.19	25.92	40,763,464
12 May 25	25.91000 -0.08	26.85	25.85	26.35	40,092,448
09 May 25	25.99000 -0.64	27.78	25.90	26.34	57,149,680
08 May 25	26.63000 -1.61	29.90	26.10	28.20	95,542,400
07 May 25	28.24000 +4.71	28.24	24.04	24.05	97,417,648
06 May 25	23.53000 +2.50	23.81	21.21	21.30	47,207,968
30 Apr 25	21.03000 +0.44	21.08	20.52	20.59	16,394,130
29 Apr 25	20.59000 +0.05	20.71	20.23	20.56	11,077,295
28 Apr 25	20.54000 -0.04	20.88	20.27	20.60	9,071,500
25 Apr 25	20.58000 -0.23	20.98	20.50	20.82	11,855,045
24 Apr 25	20.81000 +0.01	21.50	20.72	20.90	20,851,736
23 Apr 25	20.80000 +0.31	21.00	20.60	20.75	15,662,900
22 Apr 25	20.49000 -0.01	20.98	20.44	20.44	17,957,560
21 Apr 25	20.50000 +0.54	21.07	19.21	19.21	27,939,360
18 Apr 25	19.96000 +0.08	20.65	19.89	20.23	14,473,274
17 Apr 25	19.88000 +0.18	20.14	19.71	19.80	12,144,420
16 Apr 25	19.70000 -0.49	20.69	19.35	20.69	16,829,044
15 Apr 25	20.19000 -0.08	20.44	19.86	20.24	18,162,464
14 Apr 25	20.27000 -0.04	21.46	20.18	21.07	28,914,544
11 Apr 25	20.31000 +2.01	21.60	18.03	18.03	41,528,064
10 Apr 25	18.30000 +0.81	18.65	17.88	17.90	20,843,018
09 Apr 25	17.49000 +0.28	17.68	15.75	16.75	23,885,272
08 Apr 25	17.21000 +0.51	17.68	16.92	17.01	19,948,042
07 Apr 25	16.70000 -2.85	18.84	16.24	18.51	28,876,512
03 Apr 25	19.55000 -0.15	19.88	19.33	19.50	10,095,780
02 Apr 25	19.70000 -0.30	20.01	19.61	19.90	11,344,900
01 Apr 25	20.00000 +0.55	20.40	19.47	19.62	18,519,000
31 Mar 25	19.45000 -0.50	19.93	19.31	19.66	12,598,259
28 Mar 25	19.95000 -0.29	20.60	19.88	20.15	16,432,080
27 Mar 25	20.24000 +0.49	20.50	19.39	19.60	19,383,000
26 Mar 25	19.75000 +0.49	19.95	19.24	19.25	10,106,640
25 Mar 25	19.26000 -0.71	20.10	19.23	19.94	10,933,700
24 Mar 25	19.97000 -0.53	20.61	19.77	20.29	15,065,327
21 Mar 25	20.50000 +0.65	20.93	19.66	19.95	21,344,078
20 Mar 25	19.85000 -0.24	20.25	19.81	20.15	9,084,000
19 Mar 25	20.09000 -0.14	20.50	20.06	20.21	10,974,600
18 Mar 25	20.23000 -0.11	20.65	20.18	20.30	10,820,600
17 Mar 25	20.34000 +0.24	20.50	19.85	20.02	13,537,300
14 Mar 25	20.10000 +0.62	20.28	19.53	19.53	16,084,800
13 Mar 25	19.48000 -0.48	20.09	19.23	19.97	14,150,520
12 Mar 25	19.96000 -0.02	20.20	19.91	20.10	10,492,160
11 Mar 25	19.98000 -0.42	20.18	19.60	20.10	13,977,156
10 Mar 25	20.40000 +0.02	20.70	20.35	20.38	13,083,600
07 Mar 25	20.38000 -0.78	21.15	20.28	21.00	20,109,178
06 Mar 25	21.16000 +0.18	21.27	20.75	20.95	20,444,012
05 Mar 25	20.98000 +0.39	21.50	20.48	20.61	26,015,660
04 Mar 25	20.59000 -0.65	21.09	20.35	21.02	21,742,656
03 Mar 25	21.24000 +1.23	21.38	20.11	20.43	36,843,184
28 Feb 25	20.01000 -0.21	20.95	20.00	20.38	25,618,252
27 Feb 25	20.22000 -0.20	20.96	20.02	20.32	17,511,822
26 Feb 25	20.42000 -0.05	20.73	20.17	20.44	18,829,750
25 Feb 25	20.47000 -0.03	20.76	19.99	20.20	18,736,072
24 Feb 25	20.50000 +0.32	21.09	20.22	20.34	29,181,880
21 Feb 25	20.18000 -0.09	20.45	19.80	20.27	21,867,372
20 Feb 25	20.27000 -0.31	20.95	20.10	20.57	25,789,344
19 Feb 25	20.58000 -0.39	21.28	20.23	20.99	38,777,540
18 Feb 25	20.97000 +2.09	22.33	18.53	18.80	59,672,528
17 Feb 25	18.88000 +0.42	19.34	18.47	18.50	24,468,436
14 Feb 25	18.46000 +0.31	19.45	18.45	18.70	25,720,620
13 Feb 25	18.15000 -0.48	18.68	18.06	18.52	15,808,500
12 Feb 25	18.63000 -0.03	18.77	18.24	18.53	17,036,920
11 Feb 25	18.66000 -0.74	19.37	18.61	19.36	18,613,832
10 Feb 25	19.40000 +0.61	19.41	18.52	18.58	23,448,678
07 Feb 25	18.79000 +0.32	19.12	18.34	18.47	23,080,486
06 Feb 25	18.47000 +0.09	18.50	17.85	18.31	17,893,212
05 Feb 25	18.38000 +0.06	18.75	18.19	18.39	12,841,200
27 Jan 25	18.32000 -0.43	19.25	18.07	19.09	16,339,660
24 Jan 25	18.75000 +0.61	19.75	18.15	18.15	33,568,360
23 Jan 25	18.14000 -0.58	19.29	18.01	18.98	18,591,000
22 Jan 25	18.72000 -0.53	19.33	18.60	19.20	15,125,000
21 Jan 25	19.25000 +0.06	19.53	19.04	19.26	12,670,920
20 Jan 25	19.19000 -0.64	20.00	19.06	19.96	20,914,520
17 Jan 25	19.83000 +0.00	20.15	19.72	19.93	17,538,858
16 Jan 25	19.83000 +0.92	20.20	18.92	18.92	28,522,952
15 Jan 25	18.91000 +0.04	19.42	18.83	18.83	20,178,836
14 Jan 25	18.87000 +2.18	19.27	16.77	16.82	37,400,704
13 Jan 25	16.69000 +0.01	16.78	15.93	16.30	15,596,340
10 Jan 25	16.68000 -0.82	17.75	16.68	17.50	17,958,620
09 Jan 25	17.50000 +0.01	18.05	17.29	17.30	18,684,960
08 Jan 25	17.49000 +0.10	17.66	16.60	17.36	27,867,220
07 Jan 25	17.39000 -1.82	19.19	16.89	19.16	40,112,600
06 Jan 25	19.21000 -0.13	19.63	19.10	19.22	15,341,386
03 Jan 25	19.34000 -0.54	20.31	19.34	19.91	21,104,560
02 Jan 25	19.88000 -0.11	20.57	19.71	19.86	18,530,760
31 Dec 24	19.99000 -0.08	20.35	19.16	20.00	17,597,616
30 Dec 24	20.07000 -0.24	20.68	19.91	20.58	14,416,797
27 Dec 24	20.31000 +0.49	20.80	19.70	19.85	21,537,218
26 Dec 24	19.82000 -0.37	20.30	19.63	20.00	23,803,936
25 Dec 24	20.19000 -1.00	21.49	20.19	21.40	29,099,106
24 Dec 24	21.19000 +0.70	21.61	20.12	20.19	39,296,864
23 Dec 24	20.49000 +0.72	21.00	19.17	19.63	39,152,824
20 Dec 24	19.77000 -0.56	20.46	18.31	19.15	35,490,528
19 Dec 24	20.33000 +0.50	20.88	19.37	19.50	23,809,376
18 Dec 24	19.83000 +0.30	20.08	19.50	19.75	13,938,300
17 Dec 24	19.53000 -0.73	20.38	19.48	20.30	19,282,796
16 Dec 24	20.26000 -0.14	20.73	19.98	20.20	20,564,220
13 Dec 24	20.40000 -1.32	21.63	20.30	21.60	35,165,696
12 Dec 24	21.72000 +0.68	22.06	20.91	21.06	48,775,084
11 Dec 24	21.04000 +0.23	21.25	20.31	20.64	40,596,360
10 Dec 24	20.81000 +1.57	22.45	19.61	19.79	64,744,716
09 Dec 24	19.24000 -0.54	20.20	19.03	20.04	21,230,064
06 Dec 24	19.78000 -0.13	20.23	19.46	19.93	17,895,808
05 Dec 24	19.91000 +0.49	19.96	19.25	19.30	18,209,544
04 Dec 24	19.42000 -0.57	20.15	19.30	19.87	19,892,400
03 Dec 24	19.99000 +0.09	20.16	19.58	19.86	21,629,100
02 Dec 24	19.90000 +0.67	20.08	19.09	19.11	24,932,900
29 Nov 24	19.23000 +0.15	19.29	18.60	19.03	22,444,240
28 Nov 24	19.08000 -0.14	19.72	18.90	19.20	22,363,140
27 Nov 24	19.22000 +0.56	19.22	18.08	18.61	25,992,840
26 Nov 24	18.66000 -0.80	19.64	18.59	19.37	25,054,420
25 Nov 24	19.46000 +0.51	19.46	18.56	18.93	25,680,200
22 Nov 24	18.95000 -2.15	20.95	18.95	20.71	41,223,964
21 Nov 24	21.10000 +0.75	21.20	19.81	20.40	42,325,840
20 Nov 24	20.35000 +0.48	20.61	19.60	19.80	33,623,872
19 Nov 24	19.87000 +0.68	20.09	19.12	19.33	36,501,360
18 Nov 24	19.19000 -0.31	20.21	18.61	19.55	46,067,192
15 Nov 24	19.50000 -1.11	21.22	19.48	20.62	47,380,084
14 Nov 24	20.61000 -1.34	22.08	20.50	21.66	42,685,112
13 Nov 24	21.95000 -1.80	23.10	21.58	23.00	60,380,664
12 Nov 24	23.75000 +1.35	25.36	22.21	22.38	91,501,648
11 Nov 24	22.40000 +0.43	22.77	21.63	21.72	44,266,268
08 Nov 24	21.97000 +0.40	22.58	21.66	21.66	49,726,172
07 Nov 24	21.57000 +0.11	21.77	20.80	21.05	35,601,312
06 Nov 24	21.46000 +0.08	22.43	21.22	21.28	47,159,500
05 Nov 24	21.38000 +0.03	21.85	21.03	21.19	40,393,752
04 Nov 24	21.35000 +0.79	22.23	20.94	21.50	42,959,880
01 Nov 24	20.56000 -2.62	23.18	20.51	22.90	66,326,800
31 Oct 24	23.18000 +0.67	24.16	21.89	21.94	68,125,192
30 Oct 24	22.51000 -0.25	23.59	22.00	22.81	51,311,964
29 Oct 24	22.76000 -0.55	24.05	22.64	23.30	54,746,736
28 Oct 24	23.31000 -0.78	25.65	22.80	25.15	73,126,816
25 Oct 24	24.09000 +2.92	24.92	21.96	21.96	90,504,040
24 Oct 24	21.17000 -0.80	22.18	20.21	20.88	81,941,304
23 Oct 24	21.97000 -1.24	24.46	21.66	23.00	116,873,600
22 Oct 24	23.21000 +1.32	25.88	21.98	22.88	148,922,208
21 Oct 24	21.89000 +3.65	21.89	17.70	18.15	119,694,824
18 Oct 24	18.24000 +3.04	18.24	14.58	14.59	108,918,024
17 Oct 24	15.20000 +1.78	15.99	13.19	13.32	76,799,168
16 Oct 24	13.42000 +0.74	13.45	12.74	12.92	41,869,444
15 Oct 24	12.68000 +0.07	13.44	12.45	12.45	35,666,600
14 Oct 24	12.61000 +0.43	12.61	11.98	12.50	28,067,628
11 Oct 24	12.18000 -0.83	12.82	11.90	12.82	34,627,180
10 Oct 24	13.01000 +0.04	13.94	12.99	13.20	41,907,560
09 Oct 24	12.97000 -2.62	14.80	12.97	14.61	57,816,792
08 Oct 24	15.59000 +2.54	15.66	13.80	15.66	67,623,760
30 Sep 24	13.05000 +1.82	13.26	11.61	11.88	60,582,972
27 Sep 24	11.23000 +0.86	11.42	10.58	10.58	38,777,240
26 Sep 24	10.37000 +0.19	10.39	10.08	10.16	19,389,580
25 Sep 24	10.18000 +0.11	10.43	10.00	10.07	22,365,320
24 Sep 24	10.07000 +0.10	10.13	9.84	9.92	16,462,200
23 Sep 24	9.97000 -0.17	10.35	9.91	10.16	13,956,324
20 Sep 24	10.14000 -0.31	10.57	9.71	10.46	24,813,258
19 Sep 24	10.45000 +0.14	10.53	10.26	10.40	11,435,231
18 Sep 24	10.31000 -0.14	10.54	10.19	10.43	11,153,360
13 Sep 24	10.45000 +0.03	10.57	10.34	10.40	14,273,014
12 Sep 24	10.42000 +0.26	10.58	10.21	10.21	19,603,844
11 Sep 24	10.16000 +0.07	10.29	9.98	10.00	13,930,641
10 Sep 24	10.09000 +0.02	10.10	9.85	10.04	10,793,000
09 Sep 24	10.07000 +0.03	10.16	10.02	10.08	8,555,240
06 Sep 24	10.04000 -0.14	10.29	10.03	10.18	10,470,932
05 Sep 24	10.18000 +0.09	10.20	10.05	10.08	9,568,493
04 Sep 24	10.09000 +0.00	10.32	9.99	10.08	12,962,141
03 Sep 24	10.09000 +0.06	10.19	9.96	10.01	11,406,556
02 Sep 24	10.03000 -0.10	10.26	10.02	10.09	14,991,330
30 Aug 24	10.13000 +0.04	10.35	10.05	10.17	25,753,360
29 Aug 24	10.09000 +0.92	10.20	9.30	9.54	36,025,208
28 Aug 24	9.17000 +0.13	9.20	8.91	9.00	8,584,700
27 Aug 24	9.04000 -0.22	9.45	9.00	9.24	10,681,763
26 Aug 24	9.26000 +0.16	9.49	9.00	9.06	13,443,900
23 Aug 24	9.10000 -0.08	9.17	8.95	9.11	9,019,800
22 Aug 24	9.18000 -0.17	9.41	9.14	9.37	8,471,600
21 Aug 24	9.35000 -0.03	9.45	9.31	9.42	6,868,263
20 Aug 24	9.38000 -0.15	9.56	9.35	9.51	8,363,680
19 Aug 24	9.53000 -0.13	9.67	9.50	9.64	9,640,600
16 Aug 24	9.66000 -0.06	9.84	9.60	9.67	11,424,013
15 Aug 24	9.72000 -0.03	9.87	9.60	9.75	10,814,876
14 Aug 24	9.75000 -0.07	9.85	9.64	9.78	10,801,200
13 Aug 24	9.82000 +0.01	9.83	9.57	9.70	13,530,800
12 Aug 24	9.81000 +0.06	10.04	9.66	9.71	17,863,300
09 Aug 24	9.75000 -0.23	10.36	9.72	10.30	18,958,968
08 Aug 24	9.98000 -0.09	10.41	9.94	10.00	23,700,476
07 Aug 24	10.07000 -0.10	10.25	10.00	10.10	17,717,680
06 Aug 24	10.17000 +0.55	10.23	9.65	9.79	27,708,144
05 Aug 24	9.62000 -0.43	10.06	9.60	9.90	23,028,476
02 Aug 24	10.05000 +0.07	10.30	9.97	10.01	27,576,776
01 Aug 24	9.98000 -0.01	10.23	9.91	10.06	23,379,980
31 Jul 24	9.99000 +0.45	10.08	9.53	9.55	30,679,986
30 Jul 24	9.54000 +0.10	9.65	9.31	9.36	22,350,976
29 Jul 24	9.44000 +0.51	9.67	8.90	8.92	32,487,752
26 Jul 24	8.93000 +0.19	8.95	8.76	8.80	10,992,700
25 Jul 24	8.74000 -0.06	8.87	8.65	8.79	10,201,900
24 Jul 24	8.80000 -0.26	9.12	8.77	9.05	14,547,225
23 Jul 24	9.06000 -0.31	9.45	9.05	9.35	11,550,400
22 Jul 24	9.37000 +0.18	9.44	9.13	9.22	14,502,961
19 Jul 24	9.19000 -0.01	9.28	9.12	9.19	9,236,506
18 Jul 24	9.20000 +0.07	9.24	8.95	9.06	12,290,902
17 Jul 24	9.13000 -0.21	9.43	9.12	9.36	13,696,100
16 Jul 24	9.34000 +0.13	9.59	9.13	9.18	13,947,500
15 Jul 24	9.21000 -0.23	9.46	9.17	9.41	11,435,200
12 Jul 24	9.44000 +0.00	9.70	9.39	9.49	15,196,600
11 Jul 24	9.44000 +0.28	9.55	9.35	9.38	18,142,350
10 Jul 24	9.16000 -0.18	9.42	9.15	9.28	13,667,100
09 Jul 24	9.34000 +0.00	9.37	8.89	9.30	21,318,618
08 Jul 24	9.34000 -0.27	9.68	9.26	9.67	15,094,910
05 Jul 24	9.61000 +0.39	9.74	9.09	9.29	22,765,722
04 Jul 24	9.22000 -0.31	9.59	9.19	9.49	15,296,895
03 Jul 24	9.53000 -0.33	9.80	9.51	9.80	15,612,110
02 Jul 24	9.86000 -0.17	10.15	9.83	10.02	15,007,210
01 Jul 24	10.03000 +0.01	10.06	9.81	9.92	16,385,600
28 Jun 24	10.02000 -0.23	10.52	9.98	10.38	24,749,400
27 Jun 24	10.25000 -0.38	10.90	10.24	10.47	34,761,800
26 Jun 24	10.63000 +0.59	10.78	9.95	10.00	40,772,720
25 Jun 24	10.04000 +0.22	10.34	9.55	9.77	29,786,490
24 Jun 24	9.82000 -0.95	10.60	9.79	10.55	32,873,990
21 Jun 24	10.77000 -0.02	11.30	10.40	10.51	43,122,464
20 Jun 24	10.79000 +0.84	11.65	9.95	9.95	56,574,424
19 Jun 24	9.95000 -0.11	10.18	9.95	10.00	14,612,300
18 Jun 24	10.06000 +0.28	10.12	9.79	9.81	19,148,020
17 Jun 24	9.78000 -0.13	10.03	9.74	9.90	10,778,100
14 Jun 24	9.91000 +0.11	9.95	9.72	9.80	11,068,900
13 Jun 24	9.80000 -0.14	9.98	9.76	9.90	11,672,100
12 Jun 24	9.94000 +0.19	10.02	9.68	9.68	18,323,576
11 Jun 24	9.75000 -0.18	9.91	9.66	9.88	16,173,805
07 Jun 24	9.93000 +0.45	10.08	9.61	9.61	21,165,220
06 Jun 24	9.48000 -0.48	10.01	9.39	9.89	21,341,640
05 Jun 24	9.96000 -0.16	10.22	9.96	10.18	11,987,705
04 Jun 24	10.12000 +0.05	10.17	9.99	10.01	10,075,495
03 Jun 24	10.07000 -0.28	10.26	9.98	10.25	14,869,706
31 May 24	10.35000 +0.08	10.44	10.25	10.25	10,166,200
30 May 24	10.27000 -0.07	10.38	10.22	10.30	8,340,043
29 May 24	10.34000 -0.15	10.54	10.29	10.53	12,414,200
28 May 24	10.49000 -0.11	10.63	10.43	10.51	10,601,200
27 May 24	10.60000 +0.20	10.60	10.33	10.43	15,516,330
24 May 24	10.40000 -0.16	10.72	10.40	10.63	14,549,977
23 May 24	10.56000 -0.46	10.88	10.52	10.80	22,516,656
22 May 24	11.02000 +0.10	11.36	10.94	11.18	20,393,040
21 May 24	10.92000 -0.17	11.14	10.79	11.11	22,453,252
20 May 24	11.09000 -0.25	11.18	10.91	11.00	22,768,912
17 May 24	11.34000 -0.21	11.67	11.25	11.65	20,204,100
16 May 24	11.55000 +0.25	11.64	11.10	11.21	31,937,232
15 May 24	11.30000 +0.10	11.65	10.97	11.15	28,305,700
14 May 24	11.20000 +0.01	11.37	11.12	11.27	17,905,644
13 May 24	11.19000 -0.30	11.74	11.12	11.48	25,899,490
10 May 24	11.49000 -0.37	11.97	11.45	11.86	29,213,672
09 May 24	11.86000 -0.11	12.04	11.78	11.80	26,548,108
08 May 24	11.97000 -0.13	12.29	11.65	12.03	41,628,816
07 May 24	12.10000 -0.09	12.38	11.96	12.00	43,116,800
06 May 24	12.19000 +0.52	12.45	11.72	11.88	56,715,424
30 Apr 24	11.67000 -0.51	12.25	11.63	11.91	45,694,804
29 Apr 24	12.18000 +0.21	12.69	12.12	12.44	69,263,976
26 Apr 24	11.97000 +0.20	13.00	11.89	12.69	106,347,240
25 Apr 24	11.77000 +1.96	11.77	11.30	11.76	45,217,960
24 Apr 24	9.81000 +0.11	9.89	9.54	9.82	23,111,068
23 Apr 24	9.70000 -0.23	9.86	9.60	9.78	23,250,110
22 Apr 24	9.93000 +0.24	10.20	9.70	9.70	30,532,020
19 Apr 24	9.69000 -0.06	9.90	9.52	9.53	20,778,400
18 Apr 24	9.75000 -0.04	10.19	9.71	9.76	32,155,380
17 Apr 24	9.79000 +0.47	9.82	9.41	9.42	26,359,260
16 Apr 24	9.32000 -0.41	9.91	9.18	9.61	32,313,008
15 Apr 24	9.73000 -0.40	10.15	9.55	10.10	26,126,472
12 Apr 24	10.13000 -0.14	10.37	10.09	10.32	18,633,228
11 Apr 24	10.27000 -0.13	10.51	10.21	10.30	20,614,192
10 Apr 24	10.40000 -0.56	10.90	10.34	10.90	28,690,600
09 Apr 24	10.96000 +0.18	10.99	10.69	10.81	19,541,792
08 Apr 24	10.78000 -0.61	11.29	10.71	11.22	28,203,476
03 Apr 24	11.39000 +0.17	11.65	11.10	11.22	25,338,340
02 Apr 24	11.22000 -0.47	11.69	11.17	11.62	26,141,156
01 Apr 24	11.69000 +0.25	11.75	11.32	11.40	26,336,336
29 Mar 24	11.44000 -0.19	11.78	11.38	11.47	23,718,734
28 Mar 24	11.63000 +0.25	11.87	10.90	11.21	42,064,232
27 Mar 24	11.38000 +0.03	11.89	11.22	11.32	40,923,572
26 Mar 24	11.35000 -0.26	11.88	11.27	11.70	31,136,516
25 Mar 24	11.61000 -0.64	12.28	11.61	12.08	34,116,736
22 Mar 24	12.25000 +0.08	12.40	11.79	12.08	49,493,948
21 Mar 24	12.17000 -0.44	12.56	12.08	12.46	51,179,872
20 Mar 24	12.61000 -0.29	12.79	12.41	12.69	50,877,364
19 Mar 24	12.90000 -0.14	13.18	12.81	12.90	42,662,320
18 Mar 24	13.04000 +0.01	13.18	12.68	12.91	53,879,200
15 Mar 24	13.03000 +0.04	13.32	12.73	12.99	55,302,028
14 Mar 24	12.99000 -0.39	14.34	12.84	13.90	98,237,208
13 Mar 24	13.38000 +0.75	13.39	12.28	12.59	85,632,712
12 Mar 24	12.63000 +0.20	12.84	12.25	12.29	56,906,212
11 Mar 24	12.43000 +0.10	12.58	12.14	12.15	44,923,688
08 Mar 24	12.33000 +0.35	12.80	12.30	12.50	61,554,272
07 Mar 24	11.98000 -1.02	13.05	11.97	12.70	67,925,504
06 Mar 24	13.00000 -0.15	13.39	12.80	13.15	57,182,132
05 Mar 24	13.15000 +0.07	13.31	12.46	12.79	80,861,880
04 Mar 24	13.08000 +0.70	13.42	12.20	12.40	86,819,728
01 Mar 24	12.38000 +0.18	12.65	11.77	12.00	80,960,712
29 Feb 24	12.20000 +0.39	12.35	11.66	11.66	75,963,064
28 Feb 24	11.81000 -0.86	14.10	11.60	13.50	116,315,232
27 Feb 24	12.67000 +0.57	12.70	11.93	12.04	92,438,808
26 Feb 24	12.10000 -0.15	12.62	11.77	12.03	86,827,120
23 Feb 24	12.25000 +0.44	12.35	11.55	11.56	95,489,184
22 Feb 24	11.81000 +0.60	12.30	11.00	11.00	105,101,528
21 Feb 24	11.21000 -0.50	11.46	10.65	11.01	101,948,800
20 Feb 24	11.71000 +1.94	11.72	9.40	9.49	125,788,040
19 Feb 24	9.77000 +1.08	10.28	9.11	9.40	76,201,592
08 Feb 24	8.69000 +0.24	8.75	7.80	8.45	57,774,848
07 Feb 24	8.45000 -0.07	9.20	8.29	8.52	64,356,584
06 Feb 24	8.52000 +0.72	8.82	7.56	7.80	54,455,736
05 Feb 24	7.80000 -0.74	8.49	7.60	8.46	49,578,944
02 Feb 24	8.54000 -0.21	9.27	8.20	8.88	52,157,160
01 Feb 24	8.75000 +0.04	9.45	8.75	8.91	49,148,920
31 Jan 24	8.71000 -0.68	9.49	8.66	9.09	55,961,456
30 Jan 24	9.39000 -1.24	10.16	9.37	10.00	55,090,144
29 Jan 24	10.63000 +0.35	11.25	10.43	10.80	67,560,688
26 Jan 24	10.28000 -0.28	10.66	10.17	10.41	35,172,696
25 Jan 24	10.56000 +0.22	10.63	10.24	10.29	35,619,092
24 Jan 24	10.34000 +0.26	10.42	9.96	10.28	32,222,144
23 Jan 24	10.08000 +0.21	10.24	9.87	9.87	28,394,484
22 Jan 24	9.87000 -0.62	10.46	9.77	10.35	34,089,816
19 Jan 24	10.49000 -0.13	10.80	10.44	10.62	25,703,798
18 Jan 24	10.62000 -0.15	10.68	10.20	10.45	40,961,720
17 Jan 24	10.77000 -0.35	11.24	10.76	11.06	33,563,240
16 Jan 24	11.12000 -0.39	11.46	10.86	11.36	44,923,180
15 Jan 24	11.51000 -0.08	11.77	11.20	11.25	35,312,612
12 Jan 24	11.59000 -0.41	12.25	11.57	11.90	39,625,268
11 Jan 24	12.00000 +0.38	12.16	11.68	11.76	42,925,780
10 Jan 24	11.62000 -0.87	12.25	11.44	12.13	57,086,368
09 Jan 24	12.49000 +0.00	12.98	12.38	12.75	33,780,440
08 Jan 24	12.49000 -1.01	13.18	12.16	13.18	48,322,756
05 Jan 24	13.50000 -0.32	14.23	13.22	13.72	67,725,000
04 Jan 24	13.82000 +0.82	14.00	12.91	13.20	80,434,184
03 Jan 24	13.00000 +0.11	13.28	12.71	12.85	41,975,344
02 Jan 24	12.89000 -0.12	13.28	12.82	12.91	36,062,648
29 Dec 23	13.01000 +0.06	13.23	12.73	12.75	40,909,304
28 Dec 23	12.95000 +0.07	13.27	12.10	12.80	55,712,192
27 Dec 23	12.88000 -0.51	13.29	12.71	13.15	51,656,560
26 Dec 23	13.39000 +0.34	13.93	12.98	13.07	64,194,776
25 Dec 23	13.05000 -0.56	13.54	12.83	13.35	46,458,316
22 Dec 23	13.61000 +0.40	13.79	12.91	13.18	68,219,720
21 Dec 23	13.21000 -0.59	13.81	12.53	13.61	66,553,544
20 Dec 23	13.80000 -0.39	14.67	13.74	14.05	55,554,680
19 Dec 23	14.19000 -0.59	14.75	14.02	14.65	58,526,416
18 Dec 23	14.78000 +0.47	15.30	14.35	14.35	74,326,520
15 Dec 23	14.31000 -1.06	15.12	13.96	15.01	88,992,856
14 Dec 23	15.37000 +0.41	15.85	14.50	14.97	105,375,744
13 Dec 23	14.96000 +0.07	16.30	14.84	14.88	122,231,768
12 Dec 23	14.89000 +0.51	15.59	13.98	14.08	103,826,320
11 Dec 23	14.38000 +0.03	14.88	13.83	14.11	72,627,440
08 Dec 23	14.35000 +0.50	14.98	13.40	13.45	108,612,456
07 Dec 23	13.85000 -0.78	14.96	13.85	14.70	96,518,216
06 Dec 23	14.63000 -0.86	15.44	14.23	15.21	146,470,400
05 Dec 23	15.49000 +2.58	15.49	12.84	13.00	170,175,600
04 Dec 23	12.91000 +0.14	12.99	12.44	12.55	59,892,088
01 Dec 23	12.77000 +0.13	13.23	12.58	12.70	61,204,160
30 Nov 23	12.64000 -0.34	13.05	12.32	12.90	67,482,328
29 Nov 23	12.98000 -0.30	13.40	12.92	13.12	60,242,696
28 Nov 23	13.28000 -0.72	14.18	12.82	13.97	95,818,656
27 Nov 23	14.00000 -1.82	16.36	13.80	15.83	123,208,224
24 Nov 23	15.82000 +0.27	16.58	14.50	15.00	149,728,064
23 Nov 23	15.55000 +1.56	16.20	13.60	13.63	162,707,568
22 Nov 23	13.99000 +1.41	14.52	12.09	12.33	169,338,736
21 Nov 23	12.58000 +0.48	12.90	11.93	12.10	118,408,464
20 Nov 23	12.10000 +0.13	12.40	11.91	11.97	64,745,820
17 Nov 23	11.97000 -0.11	12.29	11.55	12.15	75,487,216
16 Nov 23	12.08000 +0.00	12.68	11.93	11.93	86,245,720
15 Nov 23	12.08000 -0.37	12.51	11.88	12.38	80,845,424
14 Nov 23	12.45000 +0.18	12.85	12.10	12.36	95,124,400
13 Nov 23	12.27000 -0.03	12.39	11.58	12.10	95,764,128
10 Nov 23	12.30000 +0.70	12.98	11.36	11.36	141,223,488
09 Nov 23	11.60000 -0.97	12.83	11.36	12.49	123,739,056
08 Nov 23	12.57000 +0.72	12.76	11.65	11.75	130,350,320
07 Nov 23	11.85000 +0.27	12.10	11.58	11.88	93,924,960
06 Nov 23	11.58000 +0.28	11.68	11.31	11.41	91,857,752
03 Nov 23	11.30000 -0.24	11.84	11.04	11.30	105,087,664
02 Nov 23	11.54000 -0.89	12.59	11.35	12.12	123,364,568
01 Nov 23	12.43000 -0.77	13.12	12.42	12.60	89,129,032
31 Oct 23	13.20000 +0.13	13.89	12.60	13.05	120,269,312
30 Oct 23	13.07000 +0.02	13.55	12.72	12.90	107,160,416
27 Oct 23	13.05000 -0.81	13.59	12.36	12.97	142,039,168
26 Oct 23	13.86000 -0.04	15.08	13.12	13.50	170,514,144
25 Oct 23	13.90000 +0.90	13.90	12.68	13.04	153,378,400
24 Oct 23	13.00000 -0.48	13.79	12.40	13.18	138,534,944
23 Oct 23	13.48000 +0.08	14.00	13.03	13.06	114,629,968
20 Oct 23	13.40000 -0.75	14.88	13.25	14.01	160,655,712
19 Oct 23	14.15000 -3.54	17.08	14.15	17.07	167,210,528
18 Oct 23	17.69000 +0.54	17.94	15.82	16.60	154,762,096
17 Oct 23	17.15000 -0.63	17.23	16.10	16.90	135,255,504
16 Oct 23	17.78000 +1.15	17.98	16.03	16.38	171,214,128
13 Oct 23	16.63000 +1.58	17.58	14.61	14.91	199,032,256
12 Oct 23	15.05000 +0.39	15.70	13.89	15.46	151,765,616
11 Oct 23	14.66000 +0.19	15.99	14.04	14.55	165,595,120
10 Oct 23	14.47000 -1.59	16.88	13.93	15.70	196,948,816
09 Oct 23	16.06000 +2.68	16.06	13.80	14.21	153,448,192
28 Sep 23	13.38000 -0.40	16.37	12.01	13.75	203,674,400
27 Sep 23	13.78000 +2.30	13.78	11.27	11.28	186,912,784
26 Sep 23	11.48000 +0.38	11.64	10.43	10.80	178,448,208
25 Sep 23	11.10000 +1.85	11.10	8.86	9.00	198,300,528
22 Sep 23	9.25000 +0.92	9.50	8.08	8.28	160,776,592
21 Sep 23	8.33000 +0.13	8.33	7.70	8.03	129,803,536
20 Sep 23	8.20000 +0.31	8.28	7.50	7.50	155,787,888
19 Sep 23	7.89000 +0.95	8.33	7.10	7.10	174,890,800
18 Sep 23	6.94000 +0.21	7.07	6.26	6.77	142,778,928
15 Sep 23	6.73000 +0.06	7.46	6.28	6.28	152,867,040
14 Sep 23	6.67000 +0.49	7.10	6.12	6.12	160,672,336
13 Sep 23	6.18000 -0.22	6.69	5.98	6.50	133,829,888
12 Sep 23	6.40000 +1.07	6.40	5.50	5.67	100,657,216
11 Sep 23	5.33000 +0.89	5.33	4.44	4.47	58,784,100
08 Sep 23	4.44000 +0.00	4.47	4.42	4.44	3,679,280
07 Sep 23	4.44000 -0.13	4.56	4.43	4.55	5,308,380
06 Sep 23	4.57000 +0.02	4.57	4.46	4.54	4,168,320
05 Sep 23	4.55000 -0.02	4.60	4.52	4.55	3,835,880
04 Sep 23	4.57000 +0.11	4.59	4.44	4.46	5,443,400
01 Sep 23	4.46000 -0.09	4.60	4.45	4.58	6,980,600
31 Aug 23	4.55000 -0.21	4.62	4.30	4.61	22,117,970
30 Aug 23	4.76000 -0.10	4.89	4.75	4.86	7,278,300
29 Aug 23	4.86000 +0.08	4.88	4.77	4.77	4,417,100
28 Aug 23	4.78000 +0.07	4.98	4.76	4.90	6,966,300
25 Aug 23	4.71000 +0.01	4.82	4.62	4.68	6,856,400
24 Aug 23	4.70000 -0.04	4.78	4.65	4.75	5,949,557
23 Aug 23	4.74000 -0.17	4.90	4.73	4.89	8,972,900
22 Aug 23	4.91000 -0.06	5.01	4.84	4.99	6,661,000
21 Aug 23	4.97000 -0.09	5.10	4.97	5.06	5,467,600
18 Aug 23	5.06000 -0.19	5.25	5.05	5.23	7,901,980
17 Aug 23	5.25000 -0.02	5.30	5.17	5.30	8,793,640
16 Aug 23	5.27000 -0.03	5.42	5.25	5.29	12,572,598
15 Aug 23	5.30000 +0.00	5.34	5.18	5.33	11,815,582
14 Aug 23	5.30000 -0.02	5.42	5.18	5.26	15,102,767
11 Aug 23	5.32000 +0.11	5.44	5.18	5.25	21,934,844
10 Aug 23	5.21000 +0.04	5.29	5.10	5.17	19,496,312
09 Aug 23	5.17000 +0.21	5.21	4.94	4.98	18,430,132
08 Aug 23	4.96000 +0.03	4.99	4.88	4.91	5,998,180
07 Aug 23	4.93000 -0.11	5.05	4.91	5.05	5,611,085
04 Aug 23	5.04000 +0.00	5.09	5.03	5.06	5,697,936
03 Aug 23	5.04000 +0.05	5.06	4.98	4.99	5,487,300
02 Aug 23	4.99000 -0.03	5.03	4.97	5.00	3,481,847
01 Aug 23	5.02000 -0.01	5.05	5.00	5.03	3,491,380
31 Jul 23	5.03000 +0.00	5.06	5.00	5.02	5,399,180
28 Jul 23	5.03000 +0.06	5.03	4.94	4.96	4,585,423
27 Jul 23	4.97000 +0.00	5.01	4.96	4.98	3,577,993
26 Jul 23	4.97000 +0.00	4.99	4.94	4.97	3,201,018
25 Jul 23	4.97000 +0.02	4.97	4.92	4.96	5,111,716
24 Jul 23	4.95000 +0.07	4.95	4.89	4.89	6,258,678
21 Jul 23	4.88000 +0.05	4.89	4.80	4.83	3,436,284
20 Jul 23	4.83000 +0.00	4.88	4.82	4.85	2,359,152
19 Jul 23	4.83000 -0.03	4.86	4.82	4.86	2,678,496
18 Jul 23	4.86000 -0.01	4.88	4.82	4.86	1,844,080
17 Jul 23	4.87000 +0.00	4.87	4.80	4.86	2,416,900
14 Jul 23	4.87000 -0.03	4.90	4.86	4.90	2,797,739
13 Jul 23	4.90000 +0.02	4.92	4.88	4.88	2,817,277
12 Jul 23	4.88000 -0.05	4.94	4.88	4.94	3,928,600
11 Jul 23	4.93000 +0.02	4.94	4.90	4.94	3,059,834
10 Jul 23	4.91000 -0.04	4.96	4.90	4.96	2,886,709
07 Jul 23	4.95000 +0.05	4.97	4.88	4.90	4,399,709
06 Jul 23	4.90000 -0.04	4.94	4.89	4.94	3,740,680
05 Jul 23	4.94000 -0.02	4.98	4.92	4.97	3,171,304
04 Jul 23	4.96000 -0.05	5.02	4.94	5.02	5,312,900
03 Jul 23	5.01000 +0.01	5.03	4.97	5.01	4,451,177
30 Jun 23	5.00000 +0.05	5.05	4.95	4.95	3,437,603
29 Jun 23	4.95000 +0.00	5.00	4.92	4.92	3,646,916
28 Jun 23	4.95000 -0.05	5.04	4.90	4.96	3,750,300
27 Jun 23	5.00000 +0.12	5.00	4.87	4.87	4,064,112
26 Jun 23	4.88000 -0.13	5.01	4.87	4.98	5,812,609
21 Jun 23	5.01000 +0.00	5.18	4.98	5.01	6,086,400
20 Jun 23	5.01000 -0.06	5.09	5.01	5.09	4,612,300
19 Jun 23	5.07000 -0.05	5.13	5.06	5.10	4,546,696
16 Jun 23	5.12000 -0.01	5.15	5.06	5.15	6,260,600
15 Jun 23	5.13000 +0.05	5.13	5.03	5.08	4,495,796
14 Jun 23	5.08000 +0.03	5.09	5.03	5.04	4,628,060
13 Jun 23	5.05000 -0.06	5.14	5.04	5.09	5,449,469
12 Jun 23	5.11000 -0.04	5.15	5.01	5.12	7,251,666
09 Jun 23	5.15000 -0.10	5.27	5.12	5.23	14,172,600
08 Jun 23	5.25000 -0.18	5.47	5.24	5.45	9,715,791
07 Jun 23	5.43000 +0.07	5.59	5.33	5.36	14,367,782
06 Jun 23	5.36000 -0.05	5.44	5.30	5.39	8,529,730
05 Jun 23	5.41000 +0.14	5.49	5.27	5.30	11,125,980
02 Jun 23	5.27000 +0.05	5.34	5.17	5.23	9,534,220
01 Jun 23	5.22000 -0.02	5.28	5.16	5.24	6,695,365
31 May 23	5.24000 +0.05	5.38	5.18	5.18	9,043,092
30 May 23	5.19000 +0.01	5.25	5.11	5.16	6,980,500
29 May 23	5.18000 -0.05	5.28	5.15	5.23	5,095,122
26 May 23	5.23000 +0.09	5.24	5.08	5.17	6,366,442
25 May 23	5.14000 -0.15	5.29	5.11	5.25	8,796,837
24 May 23	5.29000 +0.01	5.38	5.12	5.16	17,950,824
23 May 23	5.28000 +0.31	5.38	4.95	4.98	19,948,420
22 May 23	4.97000 -0.02	5.05	4.94	4.96	5,655,823
19 May 23	4.99000 +0.03	5.01	4.90	4.95	5,322,581
18 May 23	4.96000 -0.04	5.03	4.93	5.00	4,424,560
17 May 23	5.00000 -0.04	5.04	4.94	5.04	4,381,887
16 May 23	5.04000 +0.00	5.07	4.98	5.03	5,688,020
15 May 23	5.04000 +0.05	5.05	4.90	4.97	7,173,375
12 May 23	4.99000 -0.02	5.06	4.99	5.02	6,280,080
11 May 23	5.01000 -0.04	5.10	5.01	5.04	6,658,133
10 May 23	5.05000 -0.07	5.14	5.02	5.09	5,900,111
09 May 23	5.12000 -0.05	5.22	5.11	5.17	4,804,699
08 May 23	5.17000 -0.05	5.27	5.16	5.22	5,651,346
05 May 23	5.22000 -0.09	5.35	5.19	5.35	5,515,337
04 May 23	5.31000 +0.09	5.33	5.17	5.18	6,387,882
28 Apr 23	5.22000 +0.05	5.23	5.11	5.17	5,202,391
27 Apr 23	5.17000 +0.12	5.20	5.00	5.00	7,134,980
26 Apr 23	5.05000 +0.07	5.06	4.97	4.97	4,982,380
25 Apr 23	4.98000 -0.14	5.17	4.91	5.16	7,764,194
24 Apr 23	5.12000 -0.04	5.21	5.10	5.16	4,926,975
21 Apr 23	5.16000 -0.05	5.27	5.15	5.21	7,426,000
20 Apr 23	5.21000 -0.17	5.39	5.21	5.38	7,131,967
19 Apr 23	5.38000 -0.11	5.51	5.37	5.49	7,264,408
18 Apr 23	5.49000 -0.06	5.56	5.48	5.53	3,734,487
17 Apr 23	5.55000 -0.03	5.60	5.51	5.60	4,766,118
14 Apr 23	5.58000 -0.02	5.67	5.57	5.61	5,402,910
13 Apr 23	5.60000 +0.08	5.62	5.47	5.52	7,186,243
12 Apr 23	5.52000 -0.02	5.60	5.52	5.54	3,749,200
11 Apr 23	5.54000 -0.02	5.62	5.50	5.59	3,726,065
10 Apr 23	5.56000 -0.04	5.66	5.56	5.63	5,137,860
07 Apr 23	5.60000 +0.05	5.63	5.55	5.56	4,110,120
06 Apr 23	5.55000 +0.02	5.60	5.53	5.53	4,139,900
04 Apr 23	5.53000 -0.04	5.60	5.53	5.58	5,060,650
03 Apr 23	5.57000 -0.02	5.65	5.55	5.59	4,706,100
31 Mar 23	5.59000 +0.06	5.63	5.53	5.56	3,412,784
30 Mar 23	5.53000 -0.03	5.61	5.51	5.55	4,618,266
29 Mar 23	5.56000 -0.03	5.67	5.52	5.64	4,832,509
28 Mar 23	5.59000 +0.05	5.65	5.50	5.54	5,865,209
27 Mar 23	5.54000 +0.04	5.56	5.46	5.50	4,096,029
24 Mar 23	5.50000 +0.02	5.55	5.49	5.50	4,200,200
23 Mar 23	5.48000 -0.02	5.52	5.46	5.52	3,073,600
22 Mar 23	5.50000 +0.03	5.53	5.45	5.50	3,431,696
21 Mar 23	5.47000 +0.08	5.48	5.38	5.39	4,040,400
20 Mar 23	5.39000 -0.06	5.48	5.36	5.47	4,956,937
17 Mar 23	5.45000 -0.03	5.57	5.43	5.52	5,781,025
16 Mar 23	5.48000 -0.05	5.56	5.46	5.53	3,842,600
15 Mar 23	5.53000 +0.09	5.58	5.44	5.47	6,012,349
14 Mar 23	5.44000 -0.10	5.57	5.40	5.55	5,117,965
13 Mar 23	5.54000 -0.02	5.56	5.46	5.53	5,216,793
10 Mar 23	5.56000 -0.06	5.61	5.51	5.60	5,185,260
09 Mar 23	5.62000 -0.01	5.69	5.57	5.63	6,087,910
08 Mar 23	5.63000 -0.03	5.68	5.62	5.66	3,631,076
07 Mar 23	5.66000 -0.15	5.83	5.66	5.83	4,941,870
06 Mar 23	5.81000 +0.03	5.85	5.76	5.80	4,873,100
03 Mar 23	5.78000 +0.02	5.81	5.74	5.78	3,649,786
02 Mar 23	5.76000 -0.05	5.82	5.75	5.81	3,318,600
01 Mar 23	5.81000 -0.03	5.86	5.78	5.85	4,231,409
28 Feb 23	5.84000 +0.16	5.84	5.69	5.69	5,980,260
27 Feb 23	5.68000 -0.10	5.81	5.66	5.78	3,833,224
24 Feb 23	5.78000 -0.02	5.83	5.76	5.83	2,414,144
23 Feb 23	5.80000 -0.04	5.86	5.77	5.85	3,490,100
22 Feb 23	5.84000 +0.02	5.86	5.77	5.81	4,353,300
21 Feb 23	5.82000 +0.00	5.85	5.77	5.84	4,222,300
20 Feb 23	5.82000 -0.03	5.87	5.74	5.85	6,809,200
17 Feb 23	5.85000 +0.04	5.91	5.79	5.82	6,055,400
16 Feb 23	5.81000 +0.00	5.95	5.75	5.82	9,310,044
15 Feb 23	5.81000 -0.03	5.86	5.79	5.80	3,268,929
14 Feb 23	5.84000 +0.02	5.87	5.78	5.81	4,985,999
13 Feb 23	5.82000 +0.13	5.85	5.69	5.71	7,549,729
10 Feb 23	5.69000 -0.03	5.72	5.66	5.72	3,523,600
09 Feb 23	5.72000 +0.10	5.73	5.59	5.64	5,264,880
08 Feb 23	5.62000 -0.01	5.68	5.60	5.68	3,460,700
07 Feb 23	5.63000 +0.05	5.64	5.56	5.59	4,957,940
06 Feb 23	5.58000 -0.04	5.64	5.58	5.62	3,531,309
03 Feb 23	5.62000 -0.07	5.69	5.58	5.67	4,853,900
02 Feb 23	5.69000 +0.03	5.73	5.63	5.70	7,017,350
01 Feb 23	5.66000 +0.11	5.66	5.52	5.55	6,161,130
31 Jan 23	5.55000 +0.01	5.55	5.47	5.51	5,178,605
30 Jan 23	5.54000 -0.16	5.61	5.50	5.58	9,791,790
20 Jan 23	5.70000 +0.02	5.72	5.66	5.68	2,437,900
19 Jan 23	5.68000 +0.06	5.69	5.57	5.62	2,582,862
18 Jan 23	5.62000 +0.01	5.65	5.58	5.61	1,921,540
17 Jan 23	5.61000 -0.05	5.69	5.59	5.69	2,224,400
16 Jan 23	5.66000 +0.10	5.71	5.56	5.59	4,598,942
13 Jan 23	5.56000 +0.06	5.57	5.49	5.51	2,421,880
12 Jan 23	5.50000 -0.02	5.55	5.49	5.55	2,680,773
11 Jan 23	5.52000 -0.05	5.59	5.52	5.57	2,423,300
10 Jan 23	5.57000 +0.00	5.59	5.51	5.57	2,901,862
09 Jan 23	5.57000 -0.01	5.62	5.55	5.61	2,749,042
06 Jan 23	5.58000 -0.01	5.62	5.56	5.61	3,610,400
05 Jan 23	5.59000 -0.02	5.63	5.55	5.61	3,062,440
04 Jan 23	5.61000 -0.01	5.65	5.54	5.60	3,589,609
03 Jan 23	5.62000 +0.14	5.63	5.50	5.50	5,376,580
30 Dec 22	5.48000 -0.02	5.58	5.42	5.53	3,196,080
29 Dec 22	5.50000 +0.14	5.61	5.35	5.38	8,553,445
28 Dec 22	5.36000 -0.05	5.43	5.35	5.39	4,628,620
27 Dec 22	5.41000 -0.09	5.51	5.35	5.50	5,214,300
26 Dec 22	5.50000 -0.06	5.62	5.46	5.56	6,131,500
23 Dec 22	5.56000 +0.05	5.58	5.49	5.51	3,469,708
22 Dec 22	5.51000 -0.13	5.67	5.50	5.64	5,690,900
21 Dec 22	5.64000 -0.04	5.74	5.60	5.71	4,984,560
20 Dec 22	5.68000 -0.13	5.87	5.58	5.82	7,129,460
19 Dec 22	5.81000 -0.33	6.16	5.80	6.15	9,392,900
16 Dec 22	6.14000 +0.14	6.19	5.97	5.99	8,662,098
15 Dec 22	6.00000 -0.07	6.14	5.98	6.08	6,266,600
14 Dec 22	6.07000 -0.27	6.31	6.04	6.28	12,225,804
13 Dec 22	6.34000 +0.02	6.37	6.16	6.32	13,020,801
12 Dec 22	6.32000 +0.21	6.38	6.12	6.17	16,020,035
09 Dec 22	6.11000 +0.06	6.18	6.01	6.03	10,607,070
08 Dec 22	6.05000 +0.03	6.07	5.95	6.04	9,857,598
07 Dec 22	6.02000 +0.19	6.04	5.79	5.82	11,069,216
06 Dec 22	5.83000 -0.08	5.95	5.82	5.89	6,169,400
05 Dec 22	5.91000 +0.04	5.99	5.88	5.92	5,570,800
02 Dec 22	5.87000 +0.01	5.90	5.84	5.85	3,308,740
01 Dec 22	5.86000 -0.08	6.02	5.84	5.97	5,877,200
30 Nov 22	5.94000 -0.09	6.08	5.92	6.01	5,305,280
29 Nov 22	6.03000 +0.22	6.04	5.83	5.85	7,854,630
28 Nov 22	5.81000 -0.07	5.95	5.78	5.85	5,331,090
25 Nov 22	5.88000 +0.03	5.93	5.71	5.82	6,782,835
24 Nov 22	5.85000 +0.05	5.87	5.76	5.85	5,697,344
23 Nov 22	5.80000 -0.15	5.98	5.75	5.95	8,309,320
22 Nov 22	5.95000 -0.16	6.17	5.91	6.12	10,435,848
21 Nov 22	6.11000 -0.04	6.15	6.05	6.15	7,320,358
18 Nov 22	6.15000 +0.04	6.20	6.08	6.15	10,916,730
17 Nov 22	6.11000 +0.09	6.14	5.97	6.00	9,082,030
16 Nov 22	6.02000 -0.07	6.15	6.01	6.13	8,021,330
15 Nov 22	6.09000 -0.04	6.11	6.00	6.07	9,416,502
14 Nov 22	6.13000 +0.23	6.13	5.83	5.90	14,518,258
11 Nov 22	5.90000 -0.07	6.13	5.89	6.03	11,986,805
10 Nov 22	5.97000 +0.01	6.05	5.94	5.94	6,496,800
09 Nov 22	5.96000 +0.07	5.99	5.87	5.88	6,551,240
08 Nov 22	5.89000 +0.02	5.94	5.81	5.87	4,063,400
07 Nov 22	5.87000 -0.01	5.92	5.82	5.90	3,333,338
04 Nov 22	5.88000 +0.00	5.93	5.83	5.91	4,170,880
03 Nov 22	5.88000 -0.02	5.94	5.81	5.87	4,973,906
02 Nov 22	5.90000 +0.06	5.97	5.76	5.84	7,304,249
01 Nov 22	5.84000 +0.06	5.88	5.71	5.80	6,180,346
31 Oct 22	5.78000 +0.07	5.83	5.60	5.72	5,751,328
28 Oct 22	5.71000 -0.14	5.86	5.67	5.80	7,006,752
27 Oct 22	5.85000 +0.13	5.91	5.66	5.74	8,428,812
26 Oct 22	5.72000 +0.25	5.78	5.50	5.50	7,312,538
25 Oct 22	5.47000 -0.12	5.69	5.42	5.61	4,200,572
24 Oct 22	5.59000 -0.14	5.80	5.55	5.75	4,821,700
21 Oct 22	5.73000 +0.00	5.79	5.67	5.70	3,134,900
20 Oct 22	5.73000 +0.03	5.81	5.64	5.70	4,862,540
19 Oct 22	5.70000 -0.13	5.84	5.68	5.82	5,188,360
18 Oct 22	5.83000 +0.10	5.87	5.67	5.73	7,369,204
17 Oct 22	5.73000 +0.04	5.80	5.65	5.71	5,451,500
14 Oct 22	5.69000 +0.17	5.75	5.50	5.50	7,569,680
13 Oct 22	5.52000 +0.06	5.55	5.42	5.42	3,934,934
12 Oct 22	5.46000 +0.10	5.46	5.26	5.38	2,877,796
11 Oct 22	5.36000 -0.04	5.49	5.29	5.36	2,913,726
10 Oct 22	5.40000 -0.05	5.52	5.35	5.44	3,366,700
30 Sep 22	5.45000 +0.10	5.48	5.33	5.40	2,810,982
29 Sep 22	5.35000 -0.05	5.52	5.32	5.45	3,069,447
28 Sep 22	5.40000 -0.06	5.56	5.40	5.42	3,660,162
27 Sep 22	5.46000 +0.18	5.47	5.30	5.32	3,005,580
26 Sep 22	5.28000 -0.17	5.46	5.28	5.45	3,034,300
23 Sep 22	5.45000 -0.03	5.51	5.38	5.47	2,489,822
22 Sep 22	5.48000 -0.09	5.58	5.47	5.51	2,202,556
21 Sep 22	5.57000 +0.20	5.61	5.35	5.37	4,237,258
20 Sep 22	5.37000 +0.03	5.45	5.35	5.35	1,848,800
19 Sep 22	5.34000 -0.13	5.47	5.30	5.46	3,343,116
16 Sep 22	5.47000 -0.19	5.68	5.44	5.68	4,635,800
15 Sep 22	5.66000 -0.09	5.82	5.59	5.78	4,277,564
14 Sep 22	5.75000 -0.04	5.76	5.62	5.76	3,578,400
13 Sep 22	5.79000 -0.01	5.84	5.78	5.84	2,061,000
09 Sep 22	5.80000 +0.03	5.82	5.77	5.77	2,074,600
08 Sep 22	5.77000 -0.05	5.84	5.77	5.81	2,958,100
07 Sep 22	5.82000 -0.10	5.91	5.81	5.91	3,968,800
06 Sep 22	5.92000 +0.02	5.92	5.86	5.90	2,231,878
05 Sep 22	5.90000 -0.02	5.95	5.87	5.92	1,808,600
02 Sep 22	5.92000 +0.04	5.95	5.88	5.90	2,151,208
01 Sep 22	5.88000 +0.01	5.95	5.85	5.87	2,623,898
31 Aug 22	5.87000 -0.04	5.93	5.83	5.90	3,204,078
30 Aug 22	5.91000 +0.06	5.93	5.84	5.84	2,677,186
29 Aug 22	5.85000 +0.01	5.88	5.76	5.81	3,626,690
26 Aug 22	5.84000 -0.06	5.93	5.78	5.78	5,519,980
25 Aug 22	5.90000 +0.00	5.95	5.86	5.95	3,642,500
24 Aug 22	5.90000 -0.12	6.04	5.90	6.01	6,658,800
23 Aug 22	6.02000 -0.01	6.05	6.00	6.00	3,467,496
22 Aug 22	6.03000 +0.01	6.05	5.98	6.00	3,474,860
19 Aug 22	6.02000 -0.03	6.07	6.01	6.06	3,407,600
18 Aug 22	6.05000 -0.06	6.10	6.03	6.09	3,316,178
17 Aug 22	6.11000 +0.02	6.14	6.06	6.09	2,942,582
16 Aug 22	6.09000 +0.00	6.10	6.05	6.09	3,113,798
15 Aug 22	6.09000 -0.03	6.13	6.06	6.13	3,286,378
12 Aug 22	6.12000 +0.00	6.14	6.08	6.11	4,418,377
11 Aug 22	6.12000 +0.11	6.15	6.03	6.04	5,155,300
10 Aug 22	6.01000 -0.05	6.07	5.99	6.06	3,805,778
09 Aug 22	6.06000 -0.06	6.13	6.03	6.13	4,479,278
08 Aug 22	6.12000 +0.03	6.15	6.06	6.09	4,118,260
05 Aug 22	6.09000 +0.04	6.10	6.03	6.04	4,147,316
04 Aug 22	6.05000 +0.06	6.06	5.97	6.04	3,945,531
03 Aug 22	5.99000 -0.04	6.11	5.96	6.01	6,468,020
02 Aug 22	6.03000 -0.23	6.22	5.94	6.22	11,717,704
01 Aug 22	6.26000 -0.02	6.28	6.20	6.26	3,893,696
29 Jul 22	6.28000 -0.08	6.40	6.26	6.40	5,684,249
28 Jul 22	6.36000 +0.01	6.44	6.32	6.38	7,899,941
27 Jul 22	6.35000 +0.10	6.42	6.20	6.22	10,191,331
26 Jul 22	6.25000 +0.00	6.27	6.16	6.27	4,634,800
25 Jul 22	6.25000 +0.04	6.29	6.17	6.20	5,392,440
22 Jul 22	6.21000 -0.08	6.33	6.13	6.31	7,126,000
21 Jul 22	6.29000 -0.02	6.33	6.23	6.26	8,432,613
20 Jul 22	6.31000 +0.17	6.35	6.13	6.14	13,687,042
19 Jul 22	6.14000 +0.02	6.18	6.06	6.13	4,472,442
18 Jul 22	6.12000 +0.12	6.14	6.01	6.02	4,543,300
15 Jul 22	6.00000 -0.21	6.24	6.00	6.23	9,433,962
14 Jul 22	6.21000 -0.06	6.31	6.20	6.26	8,817,004
13 Jul 22	6.27000 +0.13	6.28	6.08	6.13	8,728,240
12 Jul 22	6.14000 -0.16	6.34	6.14	6.34	7,240,540
11 Jul 22	6.30000 +0.01	6.38	6.26	6.30	9,731,984
08 Jul 22	6.29000 +0.18	6.33	6.11	6.11	11,734,459
07 Jul 22	6.11000 -0.03	6.22	6.10	6.21	5,775,500
06 Jul 22	6.14000 -0.10	6.27	6.10	6.20	6,089,970
05 Jul 22	6.24000 -0.08	6.36	6.18	6.35	7,389,028
04 Jul 22	6.32000 +0.17	6.34	6.12	6.15	10,513,400
01 Jul 22	6.15000 -0.08	6.28	6.13	6.23	6,588,927
30 Jun 22	6.23000 +0.01	6.30	6.20	6.25	8,523,891
29 Jun 22	6.22000 +0.01	6.30	6.20	6.21	9,891,852
28 Jun 22	6.21000 +0.04	6.22	6.11	6.19	5,534,520
27 Jun 22	6.17000 -0.03	6.27	6.15	6.20	6,041,481
24 Jun 22	6.20000 +0.08	6.21	6.08	6.12	8,018,928
23 Jun 22	6.12000 +0.04	6.12	6.03	6.07	4,770,469
22 Jun 22	6.08000 -0.05	6.18	6.06	6.12	4,696,529
21 Jun 22	6.13000 -0.07	6.22	6.07	6.22	7,015,854
20 Jun 22	6.20000 +0.11	6.21	6.06	6.08	8,305,040
17 Jun 22	6.09000 -0.01	6.11	5.95	6.10	7,248,200
16 Jun 22	6.10000 +0.03	6.17	6.03	6.04	6,069,000
15 Jun 22	6.07000 +0.00	6.14	6.05	6.05	6,694,920
14 Jun 22	6.07000 -0.06	6.09	5.90	6.09	10,101,762
13 Jun 22	6.13000 -0.04	6.18	6.06	6.10	6,152,304
10 Jun 22	6.17000 +0.04	6.19	6.08	6.09	3,764,660
09 Jun 22	6.13000 -0.16	6.29	6.12	6.28	5,272,181
08 Jun 22	6.29000 -0.06	6.35	6.20	6.35	6,430,580
07 Jun 22	6.35000 +0.04	6.36	6.25	6.31	7,222,328
06 Jun 22	6.31000 +0.14	6.32	6.17	6.19	6,961,488
02 Jun 22	6.17000 +0.00	6.19	6.08	6.17	4,275,580
01 Jun 22	6.17000 -0.02	6.23	6.11	6.19	4,371,400
31 May 22	6.19000 +0.05	6.19	6.01	6.13	7,128,400
30 May 22	6.14000 -0.06	6.22	6.10	6.22	5,634,200
27 May 22	6.20000 -0.05	6.30	6.16	6.27	5,394,419
26 May 22	6.25000 -0.02	6.33	6.17	6.32	4,043,300
25 May 22	6.27000 +0.10	6.28	6.16	6.17	4,479,719
24 May 22	6.17000 -0.34	6.55	6.15	6.50	10,060,988
23 May 22	6.51000 +0.19	6.59	6.30	6.34	11,347,483
20 May 22	6.32000 +0.06	6.37	6.26	6.27	7,327,640
19 May 22	6.26000 -0.03	6.28	6.16	6.18	5,869,340
18 May 22	6.29000 -0.01	6.35	6.24	6.28	6,636,178
17 May 22	6.30000 -0.27	6.58	6.25	6.54	12,187,474
16 May 22	6.57000 -0.13	6.74	6.54	6.72	10,475,400
13 May 22	6.70000 +0.02	6.75	6.50	6.69	12,797,743
12 May 22	6.68000 +0.21	6.72	6.36	6.37	15,073,980
11 May 22	6.47000 -0.09	6.74	6.46	6.58	15,841,238
10 May 22	6.56000 +0.01	6.58	6.44	6.50	10,723,409
09 May 22	6.55000 +0.28	6.62	6.28	6.28	15,137,689
06 May 22	6.27000 -0.22	6.48	6.25	6.35	11,182,254
05 May 22	6.49000 +0.14	6.59	6.26	6.30	16,743,054
29 Apr 22	6.35000 +0.10	6.46	5.75	6.00	24,783,974
28 Apr 22	6.25000 -0.32	6.51	6.25	6.40	16,569,820
27 Apr 22	6.57000 -0.26	6.73	6.08	6.66	28,096,830
26 Apr 22	6.83000 +0.42	6.94	6.21	6.28	32,915,836
25 Apr 22	6.41000 +0.22	6.97	6.09	6.10	25,256,036
22 Apr 22	6.19000 -0.04	6.25	6.06	6.17	6,210,552
21 Apr 22	6.23000 -0.38	6.56	6.22	6.56	10,256,479
20 Apr 22	6.61000 -0.26	6.84	6.59	6.81	9,595,812
19 Apr 22	6.87000 +0.00	6.91	6.78	6.82	4,709,328
18 Apr 22	6.87000 +0.05	6.88	6.62	6.76	5,221,889
15 Apr 22	6.82000 -0.03	6.91	6.80	6.88	5,560,600
14 Apr 22	6.85000 +0.04	7.01	6.84	6.88	6,675,619
13 Apr 22	6.81000 -0.22	7.00	6.75	7.00	8,379,579
12 Apr 22	7.03000 +0.14	7.07	6.83	6.88	6,461,853
11 Apr 22	6.89000 -0.15	7.09	6.81	7.08	11,778,883
08 Apr 22	7.04000 -0.29	7.36	7.02	7.31	15,808,029
07 Apr 22	7.33000 -0.28	7.68	7.32	7.63	16,428,625
06 Apr 22	7.61000 +0.34	7.68	7.30	7.32	21,110,800
01 Apr 22	7.27000 -0.37	7.55	7.27	7.54	20,280,148
31 Mar 22	7.64000 +0.02	7.89	7.54	7.58	23,138,756
30 Mar 22	7.62000 -0.08	7.64	7.50	7.63	13,595,501
29 Mar 22	7.70000 +0.22	7.75	7.40	7.48	18,284,588
28 Mar 22	7.48000 -0.10	7.64	7.39	7.55	16,466,248
25 Mar 22	7.58000 -0.30	8.00	7.56	8.00	29,153,500
24 Mar 22	7.88000 +0.33	7.88	7.46	7.51	33,113,332
23 Mar 22	7.55000 -0.02	7.67	7.49	7.55	14,625,328
22 Mar 22	7.57000 -0.24	7.70	7.53	7.69	20,529,448
21 Mar 22	7.81000 +0.18	7.85	7.58	7.67	32,055,078
18 Mar 22	7.63000 +0.15	7.71	7.39	7.46	27,171,090
17 Mar 22	7.48000 +0.21	7.63	7.22	7.27	29,078,608
16 Mar 22	7.27000 +0.13	7.49	6.98	7.33	23,982,004
15 Mar 22	7.14000 -0.16	7.51	7.13	7.34	29,452,540
14 Mar 22	7.30000 -0.25	7.58	7.30	7.50	17,489,660
11 Mar 22	7.55000 +0.29	7.55	7.19	7.27	25,478,780
10 Mar 22	7.26000 +0.36	7.30	6.96	6.96	20,355,360
09 Mar 22	6.90000 -0.03	7.04	6.59	6.99	15,055,027
08 Mar 22	6.93000 -0.34	7.27	6.85	7.26	18,668,168
07 Mar 22	7.27000 -0.06	7.43	7.21	7.30	12,368,800
04 Mar 22	7.33000 +0.06	7.51	7.23	7.30	18,199,800
03 Mar 22	7.27000 +0.06	7.34	7.23	7.23	11,593,864
02 Mar 22	7.21000 +0.05	7.25	7.08	7.16	8,948,153
01 Mar 22	7.16000 +0.01	7.21	7.12	7.17	5,694,000
28 Feb 22	7.15000 +0.01	7.20	7.01	7.17	7,177,913
25 Feb 22	7.14000 +0.11	7.25	7.10	7.10	9,747,733
24 Feb 22	7.03000 -0.21	7.38	6.94	7.21	17,474,168
23 Feb 22	7.24000 +0.09	7.26	7.13	7.15	7,755,095
22 Feb 22	7.15000 -0.11	7.24	7.11	7.23	8,779,609
21 Feb 22	7.26000 +0.10	7.29	7.10	7.12	10,709,215
18 Feb 22	7.16000 +0.05	7.18	7.03	7.03	6,185,863
17 Feb 22	7.11000 -0.06	7.22	7.09	7.19	9,827,633
16 Feb 22	7.17000 +0.07	7.23	7.08	7.11	8,733,213
15 Feb 22	7.10000 +0.10	7.11	6.97	7.03	7,844,709
14 Feb 22	7.00000 +0.01	7.11	6.96	6.96	6,622,389
11 Feb 22	6.99000 -0.25	7.25	6.98	7.20	12,061,089
10 Feb 22	7.24000 -0.04	7.32	7.20	7.26	7,584,240
09 Feb 22	7.28000 +0.13	7.29	7.08	7.11	10,607,738
08 Feb 22	7.15000 +0.11	7.25	7.06	7.14	10,072,326
07 Feb 22	7.04000 +0.13	7.10	6.93	6.98	8,406,111
28 Jan 22	6.91000 +0.09	6.99	6.82	6.88	8,064,320
27 Jan 22	6.82000 -0.20	7.07	6.81	7.05	10,002,757
26 Jan 22	7.02000 +0.02	7.16	6.93	7.01	8,789,185
25 Jan 22	7.00000 -0.44	7.48	7.00	7.39	17,773,976
24 Jan 22	7.44000 -0.47	7.80	7.39	7.77	22,392,820
21 Jan 22	7.91000 +0.05	8.00	7.58	7.79	23,973,238
20 Jan 22	7.86000 -0.05	8.19	7.82	7.99	25,869,480
19 Jan 22	7.91000 -0.12	8.13	7.86	7.89	19,713,360
18 Jan 22	8.03000 -0.72	8.80	8.03	8.76	48,725,420
17 Jan 22	8.75000 -0.10	9.12	8.65	9.07	51,639,632
14 Jan 22	8.85000 +0.74	9.18	8.09	8.15	74,655,472
13 Jan 22	8.11000 -0.35	8.40	8.07	8.32	33,842,780
12 Jan 22	8.46000 +0.18	8.53	8.14	8.28	39,898,308
11 Jan 22	8.28000 +0.10	8.40	8.13	8.16	34,275,944
10 Jan 22	8.18000 +0.20	8.43	7.98	8.02	31,936,916
07 Jan 22	7.98000 -0.33	8.22	7.85	8.18	31,763,606
06 Jan 22	8.31000 +0.35	8.35	7.90	7.95	43,521,040
05 Jan 22	7.96000 -0.09	8.08	7.72	8.05	29,989,732
04 Jan 22	8.05000 -0.08	8.42	8.05	8.13	39,701,472
31 Dec 21	8.13000 -0.05	8.27	7.97	8.09	34,938,372
30 Dec 21	8.18000 +0.35	8.24	7.75	7.81	36,306,044
29 Dec 21	7.83000 -0.09	8.14	7.77	7.92	27,228,412
28 Dec 21	7.92000 -0.20	8.01	7.81	8.00	26,680,620
27 Dec 21	8.12000 +0.42	8.12	7.62	7.66	44,369,992
24 Dec 21	7.70000 +0.30	7.92	7.38	7.40	35,793,940
23 Dec 21	7.40000 -0.21	7.65	7.40	7.60	13,346,999
22 Dec 21	7.61000 +0.10	7.67	7.44	7.50	15,898,900
21 Dec 21	7.51000 +0.04	7.52	7.37	7.49	12,034,100
20 Dec 21	7.47000 +0.25	7.54	7.19	7.22	20,765,180
17 Dec 21	7.22000 -0.12	7.35	7.20	7.35	8,255,560
16 Dec 21	7.34000 +0.13	7.35	7.20	7.23	8,565,619
15 Dec 21	7.21000 -0.11	7.35	7.19	7.35	10,385,980
14 Dec 21	7.32000 +0.03	7.41	7.26	7.29	10,621,159
13 Dec 21	7.29000 -0.05	7.40	7.27	7.32	9,472,990
10 Dec 21	7.34000 -0.18	7.60	7.33	7.48	13,607,220
09 Dec 21	7.52000 +0.05	7.67	7.46	7.46	13,865,177
08 Dec 21	7.47000 +0.08	7.50	7.36	7.43	8,298,440
07 Dec 21	7.39000 -0.04	7.53	7.31	7.47	12,049,460
06 Dec 21	7.43000 -0.16	7.79	7.39	7.60	18,058,646
03 Dec 21	7.59000 -0.21	7.73	7.56	7.71	18,244,128
02 Dec 21	7.80000 +0.16	7.90	7.65	7.71	29,041,776
01 Dec 21	7.64000 -0.03	7.75	7.48	7.60	17,701,000
30 Nov 21	7.67000 +0.13	7.74	7.40	7.52	24,798,988
29 Nov 21	7.54000 -0.04	7.85	7.52	7.75	23,597,404
26 Nov 21	7.58000 +0.08	7.64	7.40	7.49	18,871,700
25 Nov 21	7.50000 +0.08	7.69	7.35	7.41	22,522,120
24 Nov 21	7.42000 +0.20	7.48	7.12	7.20	19,307,840
23 Nov 21	7.22000 +0.03	7.27	7.12	7.18	10,139,380
22 Nov 21	7.19000 +0.01	7.25	7.05	7.18	11,179,443
19 Nov 21	7.18000 +0.06	7.22	7.06	7.10	10,738,560
18 Nov 21	7.12000 -0.22	7.34	7.11	7.30	15,751,724
17 Nov 21	7.34000 -0.03	7.45	7.25	7.28	16,320,885
16 Nov 21	7.37000 +0.28	7.65	7.12	7.12	28,518,504
15 Nov 21	7.09000 +0.09	7.14	6.99	7.02	13,292,980
12 Nov 21	7.00000 +0.02	7.06	6.91	6.95	10,356,300
11 Nov 21	6.98000 -0.11	7.05	6.91	7.00	12,958,046
10 Nov 21	7.09000 +0.35	7.17	6.76	6.77	22,241,526
09 Nov 21	6.74000 +0.08	6.81	6.65	6.66	9,916,400
08 Nov 21	6.66000 +0.00	6.70	6.46	6.66	9,499,900
05 Nov 21	6.66000 +0.02	6.69	6.56	6.61	8,693,660
04 Nov 21	6.64000 +0.01	6.72	6.59	6.62	7,515,305
03 Nov 21	6.63000 +0.06	6.69	6.55	6.55	9,028,205
02 Nov 21	6.57000 -0.39	6.97	6.52	6.96	24,854,644
01 Nov 21	6.96000 -0.06	7.05	6.92	7.00	13,345,500
29 Oct 21	7.02000 +0.06	7.10	6.91	6.91	13,543,486
28 Oct 21	6.96000 -0.49	7.36	6.92	7.25	29,072,640
27 Oct 21	7.45000 -0.69	8.15	7.38	8.11	33,421,996
26 Oct 21	8.14000 -0.05	8.29	8.01	8.15	23,142,576
25 Oct 21	8.19000 +0.37	8.26	7.84	7.85	31,327,590
22 Oct 21	7.82000 -0.01	7.96	7.71	7.79	17,764,910
21 Oct 21	7.83000 -0.36	8.14	7.78	8.05	32,112,440
20 Oct 21	8.19000 +0.15	8.27	7.78	8.00	40,581,968
19 Oct 21	8.04000 +0.06	8.20	7.92	8.02	26,416,004
18 Oct 21	7.98000 -0.06	8.17	7.91	8.05	25,546,936
15 Oct 21	8.04000 -0.15	8.23	7.77	8.12	37,718,136
14 Oct 21	8.19000 +0.01	8.39	7.95	8.23	46,940,676
13 Oct 21	8.18000 -0.21	8.63	8.05	8.05	61,473,608
12 Oct 21	8.39000 +1.10	8.50	7.23	7.26	77,254,728
11 Oct 21	7.29000 -0.13	7.55	7.27	7.42	12,232,868
08 Oct 21	7.42000 +0.28	7.44	7.13	7.17	17,791,820
30 Sep 21	7.14000 +0.06	7.20	7.04	7.10	10,584,315
29 Sep 21	7.08000 -0.24	7.43	7.05	7.29	18,021,644
28 Sep 21	7.32000 -0.27	7.57	7.31	7.53	22,660,012
27 Sep 21	7.59000 -0.39	8.25	7.56	7.98	33,801,416
24 Sep 21	7.98000 +0.10	8.06	7.66	7.85	30,450,352
23 Sep 21	7.88000 -0.15	8.00	7.76	8.00	27,062,304
22 Sep 21	8.03000 +0.34	8.06	7.51	7.55	38,351,988
17 Sep 21	7.69000 +0.19	7.70	7.23	7.47	33,949,160
16 Sep 21	7.50000 +0.17	7.56	7.25	7.32	23,350,956
15 Sep 21	7.33000 +0.08	7.43	7.18	7.28	12,057,715
14 Sep 21	7.25000 -0.27	7.54	7.23	7.49	19,694,612
13 Sep 21	7.52000 +0.00	7.72	7.46	7.54	23,303,944
10 Sep 21	7.52000 +0.23	7.58	7.21	7.27	25,778,948
09 Sep 21	7.29000 -0.12	7.47	7.25	7.36	16,194,580
08 Sep 21	7.41000 +0.02	7.49	7.36	7.39	16,718,202
07 Sep 21	7.39000 -0.10	7.50	7.34	7.50	19,182,844
06 Sep 21	7.49000 +0.28	7.49	7.18	7.25	26,461,212
03 Sep 21	7.21000 -0.04	7.36	7.18	7.21	18,661,796
02 Sep 21	7.25000 +0.26	7.33	6.95	6.99	25,005,418
01 Sep 21	6.99000 -0.04	7.05	6.91	6.94	14,085,820
31 Aug 21	7.03000 +0.13	7.09	6.82	6.88	17,023,558
30 Aug 21	6.90000 -0.04	7.10	6.88	7.01	17,162,300
27 Aug 21	6.94000 -0.10	7.08	6.86	7.05	19,640,520
26 Aug 21	7.04000 -0.21	7.27	7.03	7.19	18,424,050
25 Aug 21	7.25000 +0.16	7.35	7.00	7.10	21,766,760
24 Aug 21	7.09000 -0.08	7.22	7.02	7.18	19,375,780
23 Aug 21	7.17000 +0.09	7.20	7.00	7.10	19,375,828
20 Aug 21	7.08000 -0.32	7.43	6.99	7.43	26,980,526
19 Aug 21	7.40000 +0.04	7.52	7.27	7.31	22,852,908
18 Aug 21	7.36000 +0.05	7.39	7.17	7.34	20,285,530
17 Aug 21	7.31000 -0.40	7.65	7.26	7.63	33,565,540
16 Aug 21	7.71000 +0.39	7.75	7.15	7.25	50,786,272
13 Aug 21	7.32000 -0.19	7.75	7.31	7.57	37,073,140
12 Aug 21	7.51000 -0.07	7.59	7.45	7.52	26,595,300
11 Aug 21	7.58000 -0.10	7.69	7.50	7.60	34,703,080
10 Aug 21	7.68000 +0.06	7.80	7.48	7.52	43,680,456
09 Aug 21	7.62000 +0.01	7.84	7.41	7.66	52,141,608
06 Aug 21	7.61000 -0.57	8.34	7.57	8.21	78,346,016
05 Aug 21	8.18000 -0.72	9.22	8.13	8.47	97,921,904
04 Aug 21	8.90000 +0.64	9.58	7.81	8.38	147,490,160
03 Aug 21	8.26000 +1.38	8.26	7.71	7.71	86,648,272
02 Aug 21	6.88000 +0.19	6.96	6.46	6.56	32,780,968
30 Jul 21	6.69000 +0.55	6.97	6.08	6.08	35,935,056
29 Jul 21	6.14000 +0.21	6.23	5.92	5.98	9,316,040
28 Jul 21	5.93000 -0.06	6.04	5.77	5.94	8,160,228
27 Jul 21	5.99000 -0.15	6.22	5.99	6.14	9,172,110
26 Jul 21	6.14000 -0.28	6.39	6.07	6.39	13,022,340
23 Jul 21	6.42000 -0.19	6.59	6.40	6.58	10,599,840
22 Jul 21	6.61000 +0.02	6.63	6.51	6.59	9,700,984
21 Jul 21	6.59000 -0.07	6.71	6.57	6.67	11,051,943
20 Jul 21	6.66000 +0.19	6.71	6.39	6.42	17,451,590
19 Jul 21	6.47000 +0.08	6.52	6.32	6.36	8,530,700
16 Jul 21	6.39000 -0.12	6.52	6.39	6.50	9,729,013
15 Jul 21	6.51000 -0.11	6.57	6.38	6.57	11,497,394
14 Jul 21	6.62000 +0.16	6.69	6.40	6.46	19,139,240
13 Jul 21	6.46000 +0.06	6.47	6.33	6.37	9,034,191
12 Jul 21	6.40000 +0.07	6.45	6.32	6.35	9,144,971
09 Jul 21	6.33000 -0.02	6.38	6.24	6.34	7,270,054
08 Jul 21	6.35000 -0.12	6.47	6.35	6.47	8,559,880
07 Jul 21	6.47000 +0.05	6.52	6.37	6.41	8,189,880
06 Jul 21	6.42000 -0.12	6.52	6.33	6.49	11,862,185
05 Jul 21	6.54000 -0.11	6.61	6.47	6.60	11,169,500
02 Jul 21	6.65000 -0.15	6.85	6.61	6.75	15,738,490
01 Jul 21	6.80000 +0.20	6.90	6.51	6.59	28,346,720
30 Jun 21	6.60000 +0.12	6.65	6.44	6.50	10,386,300
29 Jun 21	6.48000 -0.07	6.60	6.47	6.55	8,772,050
28 Jun 21	6.55000 +0.09	6.55	6.39	6.46	9,399,940
25 Jun 21	6.46000 +0.11	6.48	6.33	6.36	8,749,100
24 Jun 21	6.35000 -0.18	6.52	6.32	6.52	11,628,600
23 Jun 21	6.53000 -0.08	6.62	6.46	6.62	10,202,815
22 Jun 21	6.61000 +0.07	6.68	6.51	6.52	9,399,900
21 Jun 21	6.54000 +0.08	6.64	6.45	6.46	12,922,440
18 Jun 21	6.46000 +0.09	6.47	6.28	6.34	8,423,574
17 Jun 21	6.37000 +0.04	6.44	6.32	6.33	8,781,080
16 Jun 21	6.33000 -0.18	6.51	6.29	6.51	10,749,980
15 Jun 21	6.51000 -0.14	6.67	6.49	6.63	9,673,210
11 Jun 21	6.65000 -0.12	6.76	6.60	6.73	13,679,500
10 Jun 21	6.77000 -0.15	7.04	6.76	7.00	16,942,724
09 Jun 21	6.92000 +0.14	6.95	6.75	6.78	14,037,778
08 Jun 21	6.78000 -0.07	6.90	6.73	6.86	11,939,440
07 Jun 21	6.85000 -0.16	6.95	6.80	6.95	13,911,815
04 Jun 21	7.01000 -0.03	7.12	6.95	7.01	13,227,390
03 Jun 21	7.04000 +0.03	7.09	6.87	7.08	14,347,930
02 Jun 21	7.01000 -0.18	7.26	6.98	7.19	21,223,892
01 Jun 21	7.19000 -0.24	7.51	7.16	7.42	25,293,660
31 May 21	7.43000 +0.15	7.45	7.20	7.30	21,139,924
28 May 21	7.28000 -0.30	7.69	7.25	7.59	28,676,136
27 May 21	7.58000 -0.09	7.76	7.50	7.67	26,148,114
26 May 21	7.67000 -0.19	7.93	7.67	7.86	22,231,808
25 May 21	7.86000 -0.10	8.09	7.75	7.94	24,735,404
24 May 21	7.96000 +0.16	8.02	7.69	7.77	18,632,420
21 May 21	7.80000 -0.04	7.97	7.67	7.85	22,167,660
20 May 21	7.84000 -0.36	8.20	7.80	8.06	29,079,340
19 May 21	8.20000 +0.00	8.32	8.04	8.13	31,431,080
18 May 21	8.20000 +0.30	8.20	7.76	7.85	36,912,600
17 May 21	7.90000 +0.05	8.25	7.84	7.84	34,806,320
14 May 21	7.85000 -0.22	8.08	7.80	8.00	32,573,868
13 May 21	8.07000 +0.22	8.20	7.64	7.73	52,808,928
12 May 21	7.85000 +0.55	7.90	7.19	7.22	42,883,680
11 May 21	7.30000 -0.18	7.48	7.04	7.39	29,941,174
10 May 21	7.48000 +0.16	7.52	7.20	7.28	24,857,486
07 May 21	7.32000 -0.27	7.72	7.25	7.60	32,168,552
06 May 21	7.59000 -0.05	8.02	7.53	7.69	45,828,084
30 Apr 21	7.64000 +0.37	7.73	7.17	7.21	41,522,836
29 Apr 21	7.27000 -0.14	7.76	7.25	7.49	38,756,360
28 Apr 21	7.41000 -0.06	7.49	7.26	7.37	33,233,166
27 Apr 21	7.47000 +0.42	7.53	6.84	6.94	49,892,784
26 Apr 21	7.05000 +0.11	7.32	6.94	7.12	28,090,220
23 Apr 21	6.94000 -0.31	7.28	6.89	7.28	25,873,616
22 Apr 21	7.25000 +0.01	7.34	7.11	7.23	28,596,916
21 Apr 21	7.24000 +0.27	7.35	6.86	6.90	40,013,360
20 Apr 21	6.97000 +0.10	7.16	6.79	6.84	26,977,592
19 Apr 21	6.87000 -0.09	7.02	6.82	6.92	20,381,048
16 Apr 21	6.96000 -0.22	7.25	6.94	7.10	23,866,396
15 Apr 21	7.18000 +0.08	7.27	6.87	7.01	34,621,636
14 Apr 21	7.10000 +0.27	7.19	6.66	6.76	37,064,920
13 Apr 21	6.83000 +0.26	7.08	6.48	6.56	28,898,980
12 Apr 21	6.57000 -0.38	6.98	6.55	6.85	24,847,416
09 Apr 21	6.95000 +0.22	7.04	6.65	6.74	31,822,438
08 Apr 21	6.73000 +0.11	6.82	6.52	6.61	18,641,240
07 Apr 21	6.62000 +0.05	6.68	6.50	6.57	11,482,873
06 Apr 21	6.57000 +0.08	6.63	6.40	6.47	10,114,800
02 Apr 21	6.49000 -0.05	6.64	6.48	6.54	13,457,700
01 Apr 21	6.54000 +0.19	6.67	6.30	6.35	20,681,722
31 Mar 21	6.35000 -0.06	6.54	6.31	6.37	10,441,977
30 Mar 21	6.41000 -0.04	6.63	6.33	6.45	13,304,401
29 Mar 21	6.45000 +0.14	6.53	6.22	6.28	13,925,630
26 Mar 21	6.31000 +0.01	6.37	6.26	6.30	9,839,129
25 Mar 21	6.30000 -0.16	6.40	6.27	6.39	9,229,667
24 Mar 21	6.46000 -0.09	6.58	6.36	6.49	11,344,226
23 Mar 21	6.55000 -0.25	6.84	6.50	6.75	18,182,206
22 Mar 21	6.80000 +0.39	6.82	6.43	6.43	27,473,208
19 Mar 21	6.41000 +0.05	6.52	6.25	6.29	16,171,714
18 Mar 21	6.36000 +0.18	6.59	6.15	6.17	19,701,296
17 Mar 21	6.18000 -0.10	6.30	6.16	6.30	6,126,200
16 Mar 21	6.28000 +0.07	6.29	6.18	6.21	6,540,342
15 Mar 21	6.21000 -0.05	6.30	6.17	6.25	8,930,778
12 Mar 21	6.26000 +0.12	6.28	6.00	6.10	11,622,950
11 Mar 21	6.14000 +0.13	6.16	5.86	6.05	7,361,690
10 Mar 21	6.01000 -0.01	6.10	5.99	6.10	4,533,230
09 Mar 21	6.02000 -0.20	6.24	6.00	6.22	7,920,605
08 Mar 21	6.22000 -0.08	6.37	6.21	6.27	8,979,338
05 Mar 21	6.30000 +0.21	6.34	6.09	6.10	13,768,036
04 Mar 21	6.09000 -0.05	6.24	6.07	6.10	8,877,190
03 Mar 21	6.14000 +0.08	6.16	6.02	6.08	8,138,458
02 Mar 21	6.06000 -0.18	6.25	6.01	6.25	10,332,240
01 Mar 21	6.24000 +0.19	6.26	6.05	6.08	10,369,705
26 Feb 21	6.05000 -0.22	6.25	6.03	6.16	14,096,958
25 Feb 21	6.27000 -0.12	6.60	6.27	6.43	16,818,532
24 Feb 21	6.39000 +0.15	6.76	6.15	6.24	30,084,192
23 Feb 21	6.24000 +0.14	6.25	5.99	6.10	13,387,767
22 Feb 21	6.10000 -0.03	6.29	6.08	6.09	14,972,007
19 Feb 21	6.13000 +0.07	6.14	5.98	6.02	10,941,140
18 Feb 21	6.06000 +0.11	6.20	5.95	6.03	13,255,527
10 Feb 21	5.95000 -0.01	6.18	5.88	5.96	14,611,160
09 Feb 21	5.96000 +0.21	6.05	5.65	5.69	12,132,996
08 Feb 21	5.75000 -0.19	5.98	5.59	5.88	8,630,800
05 Feb 21	5.94000 +0.19	5.99	5.68	5.71	12,955,240
04 Feb 21	5.75000 +0.11	6.08	5.56	5.61	12,669,189
03 Feb 21	5.64000 -0.09	5.82	5.64	5.73	5,893,780
02 Feb 21	5.73000 -0.10	5.88	5.72	5.77	6,479,204
01 Feb 21	5.83000 +0.32	5.90	5.42	5.49	10,532,352
29 Jan 21	5.51000 +0.00	5.59	5.41	5.53	5,797,457
28 Jan 21	5.51000 -0.08	5.64	5.50	5.53	4,918,312
27 Jan 21	5.59000 -0.10	5.73	5.57	5.66	5,950,980
26 Jan 21	5.69000 -0.15	5.87	5.65	5.82	7,511,369
25 Jan 21	5.84000 -0.24	6.06	5.79	5.99	13,390,280
22 Jan 21	6.08000 +0.16	6.38	5.91	5.94	22,959,032
21 Jan 21	5.92000 +0.05	5.95	5.76	5.80	9,023,652
20 Jan 21	5.87000 +0.10	5.93	5.71	5.79	7,626,899
19 Jan 21	5.77000 -0.02	5.84	5.70	5.79	4,571,740
18 Jan 21	5.79000 +0.04	5.91	5.75	5.78	5,530,060
15 Jan 21	5.75000 +0.21	5.76	5.50	5.60	7,230,960
14 Jan 21	5.54000 +0.09	5.62	5.45	5.45	5,898,789
13 Jan 21	5.45000 -0.17	5.60	5.38	5.60	8,132,986
12 Jan 21	5.62000 -0.05	5.73	5.53	5.62	7,452,247
11 Jan 21	5.67000 -0.25	5.94	5.64	5.90	7,828,199
08 Jan 21	5.92000 +0.02	5.96	5.72	5.91	7,224,280
07 Jan 21	5.90000 -0.31	6.17	5.88	6.15	14,087,579
06 Jan 21	6.21000 -0.17	6.37	6.16	6.30	10,424,500
05 Jan 21	6.38000 -0.03	6.56	6.33	6.38	13,166,260
04 Jan 21	6.41000 +0.23	6.46	6.06	6.18	16,593,568
31 Dec 20	6.18000 +0.02	6.27	6.13	6.16	6,929,474
30 Dec 20	6.16000 +0.00	6.21	6.07	6.20	7,515,171
29 Dec 20	6.16000 -0.08	6.39	6.14	6.25	6,668,205
28 Dec 20	6.24000 +0.02	6.27	6.04	6.19	9,221,998
25 Dec 20	6.22000 -0.02	6.28	6.18	6.20	5,349,260
24 Dec 20	6.24000 -0.08	6.34	6.17	6.32	8,250,020
23 Dec 20	6.32000 -0.09	6.48	6.29	6.43	12,220,174
22 Dec 20	6.41000 -0.05	6.62	6.35	6.37	12,717,573
21 Dec 20	6.46000 +0.03	6.56	6.30	6.42	10,846,058
18 Dec 20	6.43000 -0.30	6.70	6.42	6.66	18,059,188
17 Dec 20	6.73000 +0.01	6.90	6.65	6.66	18,310,020
16 Dec 20	6.72000 -0.02	6.78	6.62	6.69	14,342,680
15 Dec 20	6.74000 -0.14	6.84	6.53	6.60	24,763,608
14 Dec 20	6.88000 +0.35	7.17	6.64	6.65	42,855,600
11 Dec 20	6.53000 +0.15	6.53	6.12	6.34	14,696,679
10 Dec 20	6.38000 +0.07	6.45	6.25	6.30	6,967,340
09 Dec 20	6.31000 -0.13	6.49	6.31	6.49	7,470,080
08 Dec 20	6.44000 -0.01	6.51	6.43	6.46	4,729,420
07 Dec 20	6.45000 -0.11	6.58	6.45	6.58	8,576,298
04 Dec 20	6.56000 -0.07	6.62	6.53	6.62	6,817,660
03 Dec 20	6.63000 +0.08	6.74	6.52	6.56	10,762,249
02 Dec 20	6.55000 -0.03	6.64	6.48	6.54	7,828,409
01 Dec 20	6.58000 -0.02	6.67	6.45	6.51	11,248,300
30 Nov 20	6.60000 -0.07	6.74	6.58	6.70	9,559,360
27 Nov 20	6.67000 +0.16	6.69	6.42	6.54	10,931,520
26 Nov 20	6.51000 -0.06	6.61	6.47	6.59	6,526,360
25 Nov 20	6.57000 -0.15	6.75	6.56	6.74	8,839,440
24 Nov 20	6.72000 -0.12	6.88	6.67	6.84	9,683,000
23 Nov 20	6.84000 -0.01	6.95	6.78	6.84	10,194,340
20 Nov 20	6.85000 -0.09	6.92	6.78	6.91	11,624,100
19 Nov 20	6.94000 -0.03	7.06	6.83	6.89	13,014,000
18 Nov 20	6.97000 -0.21	7.19	6.91	7.19	22,686,616
17 Nov 20	7.18000 +0.32	7.23	6.72	6.78	33,642,180
16 Nov 20	6.86000 +0.30	7.12	6.55	6.63	29,600,268
13 Nov 20	6.56000 +0.16	6.56	6.32	6.42	6,925,048
12 Nov 20	6.40000 -0.07	6.58	6.30	6.50	7,087,422
11 Nov 20	6.47000 -0.21	6.68	6.45	6.66	9,420,780
10 Nov 20	6.68000 -0.07	6.84	6.65	6.76	8,360,180
09 Nov 20	6.75000 +0.05	6.80	6.65	6.65	8,925,225
06 Nov 20	6.70000 -0.12	6.87	6.66	6.82	7,104,720
05 Nov 20	6.82000 +0.04	6.91	6.69	6.78	11,221,280
04 Nov 20	6.78000 +0.06	6.79	6.56	6.72	12,287,080
03 Nov 20	6.72000 +0.37	6.83	6.35	6.42	14,485,537
02 Nov 20	6.35000 -0.13	6.54	6.25	6.50	11,074,040
30 Oct 20	6.48000 -0.58	7.07	6.46	7.04	22,367,160
29 Oct 20	7.06000 +0.10	7.09	6.86	6.92	9,868,240
28 Oct 20	6.96000 -0.13	7.14	6.90	7.07	8,017,340
27 Oct 20	7.09000 +0.12	7.14	6.90	6.97	9,049,360
26 Oct 20	6.97000 +0.05	7.08	6.83	6.92	8,950,678
23 Oct 20	6.92000 -0.28	7.28	6.92	7.16	10,402,780
22 Oct 20	7.20000 +0.02	7.28	7.03	7.16	8,123,720
21 Oct 20	7.18000 -0.14	7.39	7.14	7.30	8,148,320
20 Oct 20	7.32000 +0.09	7.32	7.15	7.20	7,752,285
19 Oct 20	7.23000 -0.16	7.44	7.19	7.44	10,564,436
16 Oct 20	7.39000 +0.14	7.45	7.21	7.25	14,839,400
15 Oct 20	7.25000 +0.11	7.35	7.00	7.15	13,901,180
14 Oct 20	7.14000 -0.11	7.31	7.12	7.26	8,476,500
13 Oct 20	7.25000 +0.03	7.32	7.15	7.23	9,663,600
12 Oct 20	7.22000 +0.33	7.24	6.89	6.92	12,945,020
09 Oct 20	6.89000 +0.16	7.00	6.81	6.81	9,912,848
30 Sep 20	6.73000 -0.06	6.93	6.67	6.83	8,335,640
29 Sep 20	6.79000 +0.11	6.92	6.58	6.70	12,427,060
28 Sep 20	6.68000 -0.26	6.98	6.65	6.94	13,858,638
25 Sep 20	6.94000 -0.11	7.17	6.80	7.12	11,255,620
24 Sep 20	7.05000 -0.23	7.24	7.03	7.21	14,216,105
23 Sep 20	7.28000 +0.05	7.39	7.20	7.25	12,210,040
22 Sep 20	7.23000 -0.10	7.49	7.19	7.27	15,938,060
21 Sep 20	7.33000 -0.16	7.55	7.31	7.53	12,040,140
18 Sep 20	7.49000 -0.13	7.68	7.39	7.61	17,108,110
17 Sep 20	7.62000 -0.19	7.81	7.56	7.76	13,873,230
16 Sep 20	7.81000 -0.13	7.93	7.70	7.91	14,925,257
15 Sep 20	7.94000 +0.05	8.07	7.73	7.90	24,033,560
14 Sep 20	7.89000 +0.29	7.93	7.56	7.60	25,442,100
11 Sep 20	7.60000 +0.40	7.79	7.07	7.08	32,728,104
10 Sep 20	7.20000 -0.55	7.87	7.20	7.72	35,694,336
09 Sep 20	7.75000 -0.44	8.19	7.71	8.05	33,404,958
08 Sep 20	8.19000 +0.13	8.19	7.81	8.05	34,481,432
07 Sep 20	8.06000 -0.09	8.35	7.95	8.06	41,725,876
04 Sep 20	8.15000 -0.17	8.19	7.64	8.03	45,137,264
03 Sep 20	8.32000 +0.42	8.65	7.80	7.93	63,787,664
02 Sep 20	7.90000 +0.33	8.19	7.49	7.57	40,564,344
01 Sep 20	7.57000 +0.04	7.64	7.43	7.47	21,447,780
31 Aug 20	7.53000 -0.18	7.89	7.51	7.71	39,087,496
28 Aug 20	7.71000 +0.47	8.08	7.21	7.27	47,139,788
27 Aug 20	7.24000 +0.20	7.26	7.03	7.15	19,062,152
26 Aug 20	7.04000 -0.25	7.34	7.02	7.33	18,506,958
25 Aug 20	7.29000 +0.14	7.34	7.09	7.15	19,187,216
24 Aug 20	7.15000 +0.08	7.24	6.94	7.01	14,168,158
21 Aug 20	7.07000 +0.16	7.09	6.90	6.99	14,707,099
20 Aug 20	6.91000 -0.10	7.04	6.85	6.98	12,458,357
19 Aug 20	7.01000 -0.26	7.26	6.99	7.26	24,818,502
18 Aug 20	7.27000 +0.26	7.39	7.02	7.03	33,614,560
17 Aug 20	7.01000 +0.15	7.10	6.85	6.86	22,006,478
14 Aug 20	6.86000 -0.04	6.96	6.70	6.90	21,094,914
13 Aug 20	6.90000 -0.17	7.15	6.89	7.10	20,688,548
12 Aug 20	7.07000 +0.12	7.15	6.83	6.86	31,622,066
11 Aug 20	6.95000 -0.25	7.26	6.94	7.16	40,035,896
10 Aug 20	7.20000 -0.79	8.00	7.19	7.99	88,636,912
07 Aug 20	7.99000 +0.03	8.76	7.76	8.76	144,825,984
06 Aug 20	7.96000 +0.72	7.96	7.47	7.51	38,108,288
05 Aug 20	7.24000 +0.66	7.24	6.75	6.91	49,588,688
04 Aug 20	6.58000 +0.01	6.72	6.54	6.60	15,588,789
03 Aug 20	6.57000 +0.10	6.64	6.46	6.56	14,519,994
31 Jul 20	6.47000 +0.16	6.53	6.25	6.31	18,824,364
30 Jul 20	6.31000 +0.09	6.51	6.22	6.25	17,892,020
29 Jul 20	6.22000 +0.24	6.22	5.91	5.98	13,084,725
28 Jul 20	5.98000 -0.10	6.17	5.88	6.13	11,801,620
27 Jul 20	6.08000 +0.02	6.16	6.00	6.03	9,918,135
24 Jul 20	6.06000 -0.32	6.41	6.00	6.35	14,706,980
23 Jul 20	6.38000 +0.02	6.42	6.16	6.35	12,283,005
22 Jul 20	6.36000 -0.07	6.47	6.32	6.40	11,481,210
21 Jul 20	6.43000 +0.08	6.50	6.31	6.31	12,175,281
20 Jul 20	6.35000 +0.18	6.35	6.20	6.20	11,619,680
17 Jul 20	6.17000 -0.05	6.30	6.07	6.25	14,348,623
16 Jul 20	6.22000 -0.35	6.62	6.20	6.60	19,444,360
15 Jul 20	6.57000 -0.11	6.80	6.46	6.69	19,801,856
14 Jul 20	6.68000 -0.14	6.91	6.50	6.81	18,851,844
13 Jul 20	6.82000 +0.42	6.89	6.44	6.45	22,486,318
10 Jul 20	6.40000 -0.26	6.75	6.40	6.57	23,089,280
09 Jul 20	6.66000 +0.40	6.72	6.30	6.36	34,653,816
08 Jul 20	6.26000 +0.05	6.33	6.10	6.15	19,075,132
07 Jul 20	6.21000 -0.04	6.39	6.20	6.35	26,132,628
06 Jul 20	6.25000 +0.23	6.30	6.00	6.05	21,471,910
03 Jul 20	6.02000 -0.03	6.14	5.97	6.00	12,194,262
02 Jul 20	6.05000 +0.16	6.16	5.83	5.86	17,525,136
01 Jul 20	5.89000 +0.12	5.92	5.70	5.77	12,351,418
30 Jun 20	5.77000 +0.05	5.82	5.70	5.70	7,574,042
29 Jun 20	5.72000 +0.05	5.78	5.61	5.63	10,804,245
24 Jun 20	5.67000 -0.10	5.82	5.64	5.80	10,317,220
23 Jun 20	5.77000 -0.05	5.87	5.74	5.80	10,569,900
22 Jun 20	5.82000 -0.12	5.92	5.79	5.92	13,900,360
19 Jun 20	5.94000 +0.00	5.97	5.75	5.94	24,618,672
18 Jun 20	5.94000 -0.05	6.08	5.88	5.98	22,314,780
17 Jun 20	5.99000 +0.16	6.13	5.84	5.85	33,900,640
16 Jun 20	5.83000 +0.19	5.92	5.62	5.62	28,684,344
15 Jun 20	5.64000 +0.18	5.66	5.50	5.50	14,653,091
12 Jun 20	5.46000 -0.02	5.50	5.36	5.38	5,364,480
11 Jun 20	5.48000 -0.04	5.58	5.43	5.53	7,388,437
10 Jun 20	5.52000 +0.02	5.58	5.45	5.47	7,355,897
09 Jun 20	5.50000 +0.08	5.55	5.39	5.42	7,574,224
08 Jun 20	5.42000 -0.03	5.48	5.38	5.48	5,784,160
05 Jun 20	5.45000 +0.06	5.50	5.35	5.40	7,053,110
04 Jun 20	5.39000 -0.03	5.45	5.36	5.45	5,847,165
03 Jun 20	5.42000 -0.03	5.58	5.40	5.46	8,621,300
02 Jun 20	5.45000 +0.04	5.47	5.38	5.43	7,381,344
01 Jun 20	5.41000 +0.09	5.44	5.30	5.32	8,266,289
29 May 20	5.32000 +0.07	5.34	5.24	5.27	6,153,255
28 May 20	5.25000 -0.04	5.30	5.21	5.29	5,237,458
27 May 20	5.29000 +0.00	5.32	5.25	5.28	5,801,500
26 May 20	5.29000 +0.10	5.30	5.21	5.22	5,804,264
25 May 20	5.19000 -0.04	5.25	5.17	5.22	4,934,244
22 May 20	5.23000 -0.07	5.30	5.18	5.30	6,938,745
21 May 20	5.30000 +0.02	5.38	5.25	5.28	8,258,800
20 May 20	5.28000 -0.08	5.37	5.27	5.37	7,218,920
19 May 20	5.36000 +0.03	5.39	5.30	5.38	9,712,041
18 May 20	5.33000 -0.20	5.71	5.33	5.60	17,889,780
15 May 20	5.53000 -0.12	5.66	5.47	5.53	23,626,322
14 May 20	5.65000 -0.07	5.98	5.65	5.76	51,316,536
13 May 20	5.72000 +0.52	5.72	5.72	5.72	8,507,335
12 May 20	5.20000 -0.07	5.31	5.16	5.26	7,642,962
11 May 20	5.27000 -0.14	5.42	5.23	5.37	13,173,082
08 May 20	5.41000 +0.01	5.47	5.39	5.42	7,275,990
07 May 20	5.40000 -0.03	5.50	5.37	5.50	7,603,216
06 May 20	5.43000 +0.00	5.45	5.37	5.38	7,624,290
30 Apr 20	5.43000 +0.06	5.47	5.37	5.41	6,246,175
29 Apr 20	5.37000 +0.10	5.41	5.24	5.29	6,150,105
28 Apr 20	5.27000 -0.08	5.38	5.07	5.32	7,948,182
27 Apr 20	5.35000 +0.03	5.44	5.34	5.35	7,452,987
24 Apr 20	5.32000 -0.17	5.49	5.27	5.49	10,512,459
23 Apr 20	5.49000 -0.07	5.68	5.48	5.59	9,153,047
22 Apr 20	5.56000 +0.05	5.57	5.44	5.50	5,436,035
21 Apr 20	5.51000 -0.10	5.63	5.45	5.57	8,345,280
20 Apr 20	5.61000 -0.01	5.72	5.56	5.63	10,210,918
17 Apr 20	5.62000 -0.18	5.85	5.62	5.80	15,744,178
16 Apr 20	5.80000 -0.06	6.01	5.74	5.84	19,641,022
15 Apr 20	5.86000 +0.24	5.94	5.60	5.68	25,830,896
14 Apr 20	5.62000 +0.05	5.68	5.44	5.57	10,116,952
13 Apr 20	5.57000 +0.07	5.64	5.41	5.50	9,668,440
10 Apr 20	5.50000 -0.07	5.68	5.47	5.56	11,901,709
09 Apr 20	5.57000 +0.01	5.64	5.54	5.56	7,624,098
08 Apr 20	5.56000 +0.02	5.65	5.46	5.50	10,533,420
07 Apr 20	5.54000 +0.16	5.59	5.43	5.51	13,210,056
03 Apr 20	5.38000 +0.08	5.43	5.25	5.29	8,172,587
02 Apr 20	5.30000 +0.04	5.31	5.19	5.21	5,009,160
01 Apr 20	5.26000 +0.06	5.38	5.16	5.19	11,008,407
31 Mar 20	5.20000 +0.05	5.23	5.12	5.22	6,325,900
30 Mar 20	5.15000 -0.11	5.27	5.10	5.22	8,032,496
27 Mar 20	5.26000 -0.07	5.39	5.26	5.38	7,341,480
26 Mar 20	5.33000 +0.02	5.38	5.24	5.29	8,780,132
25 Mar 20	5.31000 +0.08	5.35	5.24	5.30	10,311,396
24 Mar 20	5.23000 +0.12	5.26	5.07	5.19	8,444,085
23 Mar 20	5.11000 -0.14	5.21	5.07	5.10	7,994,703
20 Mar 20	5.25000 +0.08	5.26	5.15	5.23	7,472,816
19 Mar 20	5.17000 -0.01	5.23	4.96	5.13	11,070,736
18 Mar 20	5.18000 -0.13	5.45	5.17	5.39	10,156,400
17 Mar 20	5.31000 -0.07	5.47	5.16	5.40	10,753,062
16 Mar 20	5.38000 -0.19	5.70	5.35	5.62	12,300,160
13 Mar 20	5.57000 -0.15	5.66	5.42	5.48	12,779,979
12 Mar 20	5.72000 -0.06	5.76	5.64	5.69	10,674,510
11 Mar 20	5.78000 -0.12	5.95	5.76	5.90	10,902,136
10 Mar 20	5.90000 +0.06	5.90	5.60	5.78	20,402,998
09 Mar 20	5.84000 -0.16	6.02	5.81	5.90	15,126,685
06 Mar 20	6.00000 +0.08	6.14	5.87	5.92	22,849,888
05 Mar 20	5.92000 +0.10	6.00	5.87	5.96	20,381,142
04 Mar 20	5.82000 +0.04	5.82	5.69	5.72	10,468,634
03 Mar 20	5.78000 +0.10	5.85	5.69	5.76	12,951,329
02 Mar 20	5.68000 +0.19	5.75	5.55	5.55	10,748,324
28 Feb 20	5.49000 -0.34	5.78	5.46	5.71	16,660,923
27 Feb 20	5.83000 -0.04	5.93	5.80	5.90	11,946,834
26 Feb 20	5.87000 -0.21	6.07	5.85	6.00	18,983,332
25 Feb 20	6.08000 +0.15	6.13	5.77	5.81	28,515,808
24 Feb 20	5.93000 +0.11	5.99	5.83	5.84	15,993,869
21 Feb 20	5.82000 -0.03	5.87	5.80	5.84	14,203,484
20 Feb 20	5.85000 +0.10	5.91	5.74	5.81	16,071,727
19 Feb 20	5.75000 -0.16	5.89	5.74	5.89	14,222,108
18 Feb 20	5.91000 +0.16	5.97	5.68	5.80	21,135,504
17 Feb 20	5.75000 +0.15	5.75	5.57	5.60	11,781,216
14 Feb 20	5.60000 +0.04	5.65	5.52	5.58	9,589,377
13 Feb 20	5.56000 -0.14	5.79	5.51	5.72	13,100,282
12 Feb 20	5.70000 +0.05	5.81	5.65	5.69	13,741,300
11 Feb 20	5.65000 -0.11	5.77	5.56	5.73	14,911,357
10 Feb 20	5.76000 -0.11	5.89	5.72	5.89	15,770,851
07 Feb 20	5.87000 -0.16	6.14	5.76	6.04	23,269,734
06 Feb 20	6.03000 +0.12	6.20	5.76	5.91	36,597,928
05 Feb 20	5.91000 +0.33	5.91	5.50	5.60	30,731,246
04 Feb 20	5.58000 +0.38	5.67	5.24	5.24	25,088,814
03 Feb 20	5.20000 -0.58	5.49	5.20	5.22	23,222,112
23 Jan 20	5.78000 -0.12	6.04	5.66	5.92	13,696,254
22 Jan 20	5.90000 -0.24	6.19	5.89	6.16	17,985,500
21 Jan 20	6.14000 -0.01	6.22	6.03	6.11	17,160,288
20 Jan 20	6.15000 -0.11	6.25	5.94	6.25	25,905,526
17 Jan 20	6.26000 +0.11	6.37	6.12	6.20	17,781,408
16 Jan 20	6.15000 -0.05	6.31	6.11	6.28	14,892,901
15 Jan 20	6.20000 -0.02	6.29	6.07	6.20	25,617,838
14 Jan 20	6.22000 +0.31	6.50	6.05	6.05	51,466,316
13 Jan 20	5.91000 +0.27	5.95	5.71	5.71	20,725,016
10 Jan 20	5.64000 +0.01	5.69	5.57	5.65	8,464,240
09 Jan 20	5.63000 +0.11	5.64	5.56	5.57	8,168,689
08 Jan 20	5.52000 -0.17	5.65	5.51	5.65	10,734,780
07 Jan 20	5.69000 +0.05	5.75	5.58	5.60	11,666,391
06 Jan 20	5.64000 +0.05	5.64	5.53	5.55	10,955,553
03 Jan 20	5.59000 -0.11	5.70	5.55	5.69	14,407,176
02 Jan 20	5.70000 +0.26	5.77	5.47	5.52	20,447,648
31 Dec 19	5.44000 +0.11	5.49	5.30	5.33	10,950,705
30 Dec 19	5.33000 +0.05	5.38	5.19	5.23	7,711,775
27 Dec 19	5.28000 -0.01	5.39	5.26	5.28	7,351,600
26 Dec 19	5.29000 +0.01	5.31	5.25	5.26	5,271,280
25 Dec 19	5.28000 -0.02	5.32	5.24	5.30	5,757,880
24 Dec 19	5.30000 +0.07	5.31	5.21	5.21	5,940,720
23 Dec 19	5.23000 -0.24	5.45	5.22	5.45	12,975,129
20 Dec 19	5.47000 +0.01	5.59	5.46	5.52	11,168,926
19 Dec 19	5.46000 +0.05	5.49	5.41	5.47	7,810,585
18 Dec 19	5.41000 -0.08	5.50	5.40	5.50	7,399,400
17 Dec 19	5.49000 +0.00	5.52	5.39	5.49	11,592,957
16 Dec 19	5.49000 +0.24	5.60	5.21	5.27	15,916,745
13 Dec 19	5.25000 +0.14	5.25	5.10	5.13	6,769,055
12 Dec 19	5.11000 -0.08	5.19	5.09	5.19	4,438,227
11 Dec 19	5.19000 -0.03	5.24	5.17	5.23	4,027,785
10 Dec 19	5.22000 -0.02	5.26	5.20	5.26	4,320,900
09 Dec 19	5.24000 -0.02	5.30	5.23	5.27	4,638,300
06 Dec 19	5.26000 +0.09	5.27	5.17	5.20	6,469,027
05 Dec 19	5.17000 +0.00	5.24	5.16	5.17	7,065,427
04 Dec 19	5.17000 -0.02	5.18	5.13	5.16	2,291,900
03 Dec 19	5.19000 +0.01	5.19	5.11	5.17	2,951,680
02 Dec 19	5.18000 +0.09	5.19	5.08	5.10	4,354,340
29 Nov 19	5.09000 -0.01	5.13	5.07	5.13	2,533,360
28 Nov 19	5.10000 +0.03	5.13	5.06	5.07	3,818,020
27 Nov 19	5.07000 -0.02	5.12	5.04	5.06	3,347,600
26 Nov 19	5.09000 +0.01	5.14	5.06	5.13	2,781,200
25 Nov 19	5.08000 -0.04	5.15	5.04	5.15	4,324,700
22 Nov 19	5.12000 -0.12	5.28	5.11	5.27	4,784,700
21 Nov 19	5.24000 +0.00	5.28	5.19	5.22	2,870,163
20 Nov 19	5.24000 -0.01	5.34	5.20	5.25	4,577,060
19 Nov 19	5.25000 +0.13	5.25	5.09	5.12	6,100,920
18 Nov 19	5.12000 +0.00	5.15	5.06	5.11	3,316,480
15 Nov 19	5.12000 -0.01	5.16	5.09	5.15	3,734,380
14 Nov 19	5.13000 -0.03	5.17	5.08	5.15	4,011,574
13 Nov 19	5.16000 +0.01	5.16	5.09	5.15	3,961,050
12 Nov 19	5.15000 +0.03	5.18	5.03	5.17	5,187,700
11 Nov 19	5.12000 -0.20	5.30	5.10	5.30	9,364,074
08 Nov 19	5.32000 -0.09	5.45	5.32	5.41	7,906,200
07 Nov 19	5.41000 +0.03	5.48	5.35	5.37	5,958,784
06 Nov 19	5.38000 -0.01	5.48	5.36	5.40	7,812,054
05 Nov 19	5.39000 +0.00	5.42	5.33	5.39	6,980,230
04 Nov 19	5.39000 -0.01	5.47	5.37	5.42	7,205,100
01 Nov 19	5.40000 +0.08	5.41	5.26	5.31	8,228,574
31 Oct 19	5.32000 -0.17	5.52	5.31	5.49	12,916,562
30 Oct 19	5.49000 -0.05	5.65	5.46	5.62	11,755,050
29 Oct 19	5.54000 -0.08	5.66	5.52	5.58	15,055,815
28 Oct 19	5.62000 -0.01	5.71	5.48	5.50	21,971,962
25 Oct 19	5.63000 -0.28	5.86	5.56	5.83	32,442,230
24 Oct 19	5.91000 -0.08	6.14	5.71	5.83	46,013,112
23 Oct 19	5.99000 +0.06	6.52	5.97	6.52	73,490,864
22 Oct 19	5.93000 +0.54	5.93	5.50	5.50	33,254,158
21 Oct 19	5.39000 +0.07	5.44	5.28	5.34	11,221,102
18 Oct 19	5.32000 -0.19	5.55	5.27	5.55	12,232,020
17 Oct 19	5.51000 -0.04	5.61	5.46	5.61	6,438,260
16 Oct 19	5.55000 -0.10	5.72	5.52	5.66	7,036,200
15 Oct 19	5.65000 -0.13	5.78	5.52	5.78	9,650,673
14 Oct 19	5.78000 +0.03	5.84	5.74	5.81	7,027,790
11 Oct 19	5.75000 -0.03	5.87	5.73	5.80	6,160,674
10 Oct 19	5.78000 +0.10	5.79	5.65	5.67	4,788,874
09 Oct 19	5.68000 +0.10	5.72	5.52	5.54	4,891,977
08 Oct 19	5.58000 -0.01	5.69	5.55	5.55	4,362,160
30 Sep 19	5.59000 -0.16	5.74	5.49	5.74	10,148,167
27 Sep 19	5.75000 +0.26	5.78	5.52	5.52	8,580,404
26 Sep 19	5.49000 -0.31	5.85	5.48	5.79	12,777,170
25 Sep 19	5.80000 -0.22	6.03	5.74	5.99	11,955,586
24 Sep 19	6.02000 -0.04	6.10	6.00	6.06	6,320,900
23 Sep 19	6.06000 -0.08	6.20	6.00	6.14	5,568,520
20 Sep 19	6.14000 -0.06	6.23	6.13	6.23	4,086,353
19 Sep 19	6.20000 +0.04	6.20	6.10	6.16	4,049,025
18 Sep 19	6.16000 -0.02	6.25	6.13	6.19	6,088,970
17 Sep 19	6.18000 -0.30	6.48	6.16	6.46	11,314,927
16 Sep 19	6.48000 -0.07	6.56	6.46	6.54	6,980,669
12 Sep 19	6.55000 +0.02	6.59	6.46	6.54	5,352,635
11 Sep 19	6.53000 -0.13	6.72	6.51	6.67	10,375,982
10 Sep 19	6.66000 +0.16	6.72	6.44	6.49	14,456,067
09 Sep 19	6.50000 +0.01	6.56	6.40	6.51	10,019,250
06 Sep 19	6.49000 +0.02	6.53	6.38	6.53	9,214,812
05 Sep 19	6.47000 -0.01	6.65	6.46	6.53	11,539,087
04 Sep 19	6.48000 +0.01	6.54	6.38	6.42	7,584,942
03 Sep 19	6.47000 +0.19	6.49	6.28	6.28	9,903,133
02 Sep 19	6.28000 +0.08	6.33	6.18	6.22	5,926,044
30 Aug 19	6.20000 -0.05	6.35	6.15	6.29	8,237,533
29 Aug 19	6.25000 -0.20	6.52	6.20	6.46	10,360,684
28 Aug 19	6.45000 -0.19	6.60	6.43	6.56	11,316,014
27 Aug 19	6.64000 +0.44	6.69	6.29	6.33	18,077,024
26 Aug 19	6.20000 -0.14	6.33	6.13	6.13	8,164,945
23 Aug 19	6.34000 +0.16	6.36	6.10	6.21	10,509,610
22 Aug 19	6.18000 +0.00	6.25	6.14	6.18	5,345,260
21 Aug 19	6.18000 -0.13	6.32	6.15	6.29	8,295,274
20 Aug 19	6.31000 -0.04	6.41	6.29	6.35	6,750,300
19 Aug 19	6.35000 +0.10	6.38	6.24	6.31	7,849,539
16 Aug 19	6.25000 +0.08	6.48	6.14	6.17	10,263,231
15 Aug 19	6.17000 -0.13	6.26	6.03	6.03	8,293,301
14 Aug 19	6.30000 +0.11	6.33	6.10	6.20	9,930,801
13 Aug 19	6.19000 +0.26	6.19	5.82	5.88	9,543,180
12 Aug 19	5.93000 +0.11	5.94	5.78	5.84	4,054,771
09 Aug 19	5.82000 -0.04	6.04	5.78	6.04	5,460,424
08 Aug 19	5.86000 +0.13	5.94	5.71	5.76	5,313,150
07 Aug 19	5.73000 -0.05	5.90	5.72	5.90	3,315,270
06 Aug 19	5.78000 -0.21	6.02	5.66	6.02	7,766,431
05 Aug 19	5.99000 -0.06	6.23	5.93	5.98	6,217,424
02 Aug 19	6.05000 -0.21	6.16	5.98	6.16	8,462,051
01 Aug 19	6.26000 -0.04	6.39	6.23	6.31	4,951,294
31 Jul 19	6.30000 -0.11	6.45	6.28	6.39	4,538,141
30 Jul 19	6.41000 +0.21	6.50	6.21	6.21	9,042,524
29 Jul 19	6.20000 -0.23	6.39	6.15	6.37	9,773,235
26 Jul 19	6.43000 -0.08	6.52	6.39	6.49	4,931,900
25 Jul 19	6.51000 +0.00	6.58	6.43	6.47	4,256,494
24 Jul 19	6.51000 -0.01	6.61	6.46	6.55	6,840,472
23 Jul 19	6.52000 +0.12	6.52	6.40	6.46	6,959,957
22 Jul 19	6.40000 -0.37	6.85	6.38	6.84	10,316,763
19 Jul 19	6.77000 +0.01	6.87	6.75	6.80	4,306,803
18 Jul 19	6.76000 -0.16	6.91	6.75	6.88	6,653,315
17 Jul 19	6.92000 +0.03	7.07	6.86	6.89	9,161,811
16 Jul 19	6.89000 -0.11	7.05	6.79	7.00	8,834,349
15 Jul 19	7.00000 -0.19	7.09	6.82	7.05	12,514,815
12 Jul 19	7.19000 +0.24	7.23	6.98	6.99	10,519,332
11 Jul 19	6.95000 -0.02	7.07	6.91	6.98	7,395,302
10 Jul 19	6.97000 -0.03	7.14	6.89	6.99	11,888,342
09 Jul 19	7.00000 +0.06	7.10	6.89	6.99	9,499,391
08 Jul 19	6.94000 -0.20	7.27	6.92	7.16	16,903,772
05 Jul 19	7.14000 +0.20	7.20	6.91	6.91	14,280,094
04 Jul 19	6.94000 +0.03	7.06	6.87	6.91	9,766,185
03 Jul 19	6.91000 +0.01	7.07	6.68	6.85	19,754,452
02 Jul 19	6.90000 +0.55	6.96	6.36	6.39	26,413,316
01 Jul 19	6.35000 +0.19	6.39	6.23	6.33	9,885,136
28 Jun 19	6.16000 -0.18	6.39	6.14	6.38	8,184,055
27 Jun 19	6.34000 +0.03	6.39	6.30	6.35	7,550,736
26 Jun 19	6.31000 +0.13	6.35	6.15	6.17	11,172,269
25 Jun 19	6.18000 -0.15	6.32	6.10	6.30	7,754,093
24 Jun 19	6.33000 -0.05	6.51	6.29	6.37	6,693,921
21 Jun 19	6.38000 +0.04	6.46	6.32	6.34	10,125,464
20 Jun 19	6.34000 +0.10	6.39	6.20	6.28	8,124,360
19 Jun 19	6.24000 +0.15	6.34	6.20	6.25	8,815,300
18 Jun 19	6.09000 -0.05	6.20	6.02	6.15	5,972,680
17 Jun 19	6.14000 +0.04	6.26	6.10	6.10	3,481,274
14 Jun 19	6.10000 -0.18	6.34	6.09	6.29	5,414,700
13 Jun 19	6.28000 -0.01	6.37	6.20	6.31	6,055,680
12 Jun 19	6.29000 +0.14	6.42	6.10	6.20	15,859,414
11 Jun 19	6.15000 +0.23	6.17	5.89	5.92	8,525,564
10 Jun 19	5.92000 +0.01	5.98	5.86	5.98	8,032,144
06 Jun 19	5.91000 -0.10	6.08	5.83	6.07	12,402,055
05 Jun 19	6.01000 -0.19	6.33	5.92	6.27	16,187,541
04 Jun 19	6.20000 -0.09	6.37	6.15	6.21	11,310,862
03 Jun 19	6.29000 -0.20	6.64	6.23	6.54	15,570,463
31 May 19	6.49000 -0.18	6.77	6.49	6.70	14,820,434
30 May 19	6.67000 -0.19	6.91	6.61	6.81	14,001,196
29 May 19	6.86000 -0.23	7.05	6.85	7.04	14,212,770
28 May 19	7.09000 -0.03	7.20	6.93	7.17	14,263,045
27 May 19	7.12000 +0.18	7.14	6.94	7.03	13,417,150
24 May 19	6.94000 -0.22	7.27	6.85	7.14	16,382,668
23 May 19	7.16000 -0.09	7.43	7.15	7.28	13,588,907
22 May 19	7.25000 -0.13	7.46	7.15	7.45	14,847,645
21 May 19	7.38000 +0.17	7.41	7.11	7.15	17,396,774
20 May 19	7.21000 +0.23	7.24	6.67	7.00	20,604,870
17 May 19	6.98000 -0.34	7.34	6.90	7.34	16,901,884
16 May 19	7.32000 +0.16	7.46	7.20	7.22	22,238,272
15 May 19	7.16000 +0.32	7.25	6.87	6.95	25,683,072
14 May 19	6.84000 -0.24	7.18	6.76	7.18	15,334,094
13 May 19	7.08000 -0.29	7.30	6.96	7.29	14,727,220
10 May 19	7.37000 +0.39	7.46	6.80	7.05	28,462,846
09 May 19	6.98000 -0.11	7.17	6.85	7.04	13,585,899
08 May 19	7.09000 +0.05	7.34	6.90	6.92	22,174,272
07 May 19	7.04000 +0.00	7.28	6.90	7.00	16,110,919
06 May 19	7.04000 -0.78	7.50	7.04	7.28	16,160,122
30 Apr 19	7.82000 +0.07	7.94	7.54	7.70	11,273,086
29 Apr 19	7.75000 -0.16	8.09	7.38	8.00	22,660,050
26 Apr 19	7.91000 -0.57	8.50	7.85	8.23	27,931,136
25 Apr 19	8.48000 +0.03	9.11	8.43	8.56	31,112,820
24 Apr 19	8.45000 +0.14	8.48	8.22	8.33	12,273,562
23 Apr 19	8.31000 +0.08	8.51	8.14	8.17	21,606,232
22 Apr 19	8.23000 -0.09	8.53	8.08	8.08	27,731,580
19 Apr 19	8.32000 -0.12	8.50	8.18	8.39	15,756,214
18 Apr 19	8.44000 +0.31	8.55	8.04	8.09	32,677,572
17 Apr 19	8.13000 +0.01	8.30	8.00	8.12	18,441,052
16 Apr 19	8.12000 +0.16	8.16	7.78	7.97	20,884,826
15 Apr 19	7.96000 -0.28	8.50	7.95	8.37	21,840,666
12 Apr 19	8.24000 +0.02	8.38	7.95	8.37	30,842,040
11 Apr 19	8.22000 -0.18	8.80	8.18	8.41	36,664,396
10 Apr 19	8.40000 -0.67	9.09	8.16	8.90	57,837,932
09 Apr 19	9.07000 +0.26	9.12	8.61	8.75	22,612,076
08 Apr 19	8.81000 -0.06	9.17	8.48	9.08	42,634,888
04 Apr 19	8.87000 +0.29	9.08	8.40	8.75	43,849,852
03 Apr 19	8.58000 +0.78	8.58	7.65	7.72	66,398,904
02 Apr 19	7.80000 +0.21	7.89	7.48	7.63	31,720,564
01 Apr 19	7.59000 +0.09	7.97	7.55	7.75	49,071,592
29 Mar 19	7.50000 +0.44	7.60	6.98	7.16	41,966,644
28 Mar 19	7.06000 -0.15	7.56	7.06	7.38	33,831,320
27 Mar 19	7.21000 +0.54	7.31	6.67	6.67	40,248,400
26 Mar 19	6.67000 -0.12	6.99	6.60	6.88	19,695,156
25 Mar 19	6.79000 -0.03	6.97	6.60	6.67	20,896,768
22 Mar 19	6.82000 -0.24	7.10	6.73	7.07	27,832,156
21 Mar 19	7.06000 +0.29	7.20	6.72	6.79	34,736,996
20 Mar 19	6.77000 -0.26	7.15	6.60	7.05	46,630,576
19 Mar 19	7.03000 +0.13	7.16	6.79	6.87	44,766,316
18 Mar 19	6.90000 +0.50	7.04	6.49	6.49	52,100,128
15 Mar 19	6.40000 +0.24	6.44	6.16	6.30	40,215,704
14 Mar 19	6.16000 -0.24	6.50	6.05	6.31	47,396,432
13 Mar 19	6.40000 -0.57	7.28	6.27	7.00	75,125,064
12 Mar 19	6.97000 -0.03	7.23	6.68	7.01	66,841,992
11 Mar 19	7.00000 +0.27	7.40	6.68	7.30	99,972,976
08 Mar 19	6.73000 +0.51	6.84	6.01	6.29	78,469,648
07 Mar 19	6.22000 +0.57	6.22	5.70	5.70	69,218,536
06 Mar 19	5.65000 +0.50	5.66	5.07	5.17	33,703,492
05 Mar 19	5.15000 +0.09	5.16	5.02	5.02	12,761,001
04 Mar 19	5.06000 +0.15	5.14	4.94	4.94	22,160,580
01 Mar 19	4.91000 -0.03	4.99	4.83	4.94	7,398,926
28 Feb 19	4.94000 +0.04	5.02	4.88	4.88	9,257,940
27 Feb 19	4.90000 +0.00	5.09	4.85	4.89	11,819,412
26 Feb 19	4.90000 +0.01	5.18	4.82	4.86	21,822,704
25 Feb 19	4.89000 +0.22	4.89	4.68	4.69	16,504,121
22 Feb 19	4.67000 +0.06	4.69	4.58	4.60	9,318,151
21 Feb 19	4.61000 -0.01	4.74	4.56	4.63	18,331,740
20 Feb 19	4.62000 +0.13	4.63	4.48	4.51	11,154,297
19 Feb 19	4.49000 -0.02	4.58	4.45	4.52	8,030,385
18 Feb 19	4.51000 +0.13	4.54	4.39	4.39	8,875,330
15 Feb 19	4.38000 -0.05	4.44	4.34	4.43	6,596,580
14 Feb 19	4.43000 -0.02	4.46	4.39	4.44	6,671,497
13 Feb 19	4.45000 +0.06	4.48	4.34	4.38	8,783,700
12 Feb 19	4.39000 +0.07	4.44	4.31	4.32	6,112,000
11 Feb 19	4.32000 +0.08	4.33	4.23	4.25	3,441,988
01 Feb 19	4.24000 +0.09	4.26	4.18	4.18	2,723,559
31 Jan 19	4.15000 -0.08	4.26	4.11	4.22	3,602,300
30 Jan 19	4.23000 -0.04	4.32	4.20	4.27	2,707,680
29 Jan 19	4.27000 -0.07	4.34	4.23	4.34	3,761,300
28 Jan 19	4.34000 +0.01	4.36	4.29	4.34	3,207,884
25 Jan 19	4.33000 -0.03	4.41	4.31	4.38	3,821,700
24 Jan 19	4.36000 +0.01	4.40	4.33	4.35	4,564,393
23 Jan 19	4.35000 +0.05	4.42	4.26	4.26	5,827,473
22 Jan 19	4.30000 -0.04	4.44	4.28	4.44	6,612,354
21 Jan 19	4.34000 +0.10	4.37	4.22	4.24	7,851,667
18 Jan 19	4.24000 +0.04	4.24	4.15	4.20	5,590,215
17 Jan 19	4.20000 +0.00	4.22	4.17	4.20	4,578,900
16 Jan 19	4.20000 -0.03	4.25	4.18	4.23	3,069,480
15 Jan 19	4.23000 +0.03	4.25	4.17	4.20	3,151,000
14 Jan 19	4.20000 -0.01	4.22	4.16	4.19	2,293,900
11 Jan 19	4.21000 -0.01	4.24	4.17	4.24	2,496,900
10 Jan 19	4.22000 +0.03	4.27	4.17	4.20	3,087,400
09 Jan 19	4.19000 -0.01	4.25	4.18	4.18	3,943,450
08 Jan 19	4.20000 +0.03	4.23	4.15	4.18	3,552,673
07 Jan 19	4.17000 +0.06	4.21	4.11	4.15	3,862,350
04 Jan 19	4.11000 +0.08	4.12	3.99	4.00	2,563,889
03 Jan 19	4.03000 -0.02	4.12	4.01	4.09	2,342,610
02 Jan 19	4.05000 -0.04	4.12	4.04	4.12	1,810,300
28 Dec 18	4.09000 +0.02	4.13	4.06	4.07	1,978,418
27 Dec 18	4.07000 -0.06	4.21	4.07	4.19	3,210,600
26 Dec 18	4.13000 -0.05	4.22	4.10	4.17	2,622,792
25 Dec 18	4.18000 -0.07	4.23	4.10	4.23	2,852,781
24 Dec 18	4.25000 +0.00	4.27	4.19	4.22	3,116,970
21 Dec 18	4.25000 -0.09	4.34	4.20	4.34	3,527,065
20 Dec 18	4.34000 +0.01	4.38	4.31	4.33	2,390,148
19 Dec 18	4.33000 -0.04	4.39	4.32	4.36	1,748,800
18 Dec 18	4.37000 +0.01	4.38	4.30	4.31	2,016,100
17 Dec 18	4.36000 +0.02	4.39	4.32	4.32	2,593,267
14 Dec 18	4.34000 -0.11	4.47	4.34	4.47	3,385,237
13 Dec 18	4.45000 +0.05	4.49	4.40	4.42	3,956,666
12 Dec 18	4.40000 -0.02	4.44	4.38	4.42	2,082,128
11 Dec 18	4.42000 +0.02	4.44	4.39	4.39	2,212,826
10 Dec 18	4.40000 -0.09	4.45	4.39	4.45	3,951,038
07 Dec 18	4.49000 -0.08	4.60	4.43	4.58	7,193,711
06 Dec 18	4.57000 -0.11	4.73	4.50	4.70	13,311,593
05 Dec 18	4.68000 +0.17	4.96	4.40	4.42	23,563,918
04 Dec 18	4.51000 +0.07	4.52	4.43	4.45	4,693,820
03 Dec 18	4.44000 +0.12	4.47	4.39	4.40	5,493,051
30 Nov 18	4.32000 +0.01	4.33	4.21	4.27	3,875,297
29 Nov 18	4.31000 -0.12	4.47	4.30	4.44	4,185,272
28 Nov 18	4.43000 +0.00	4.45	4.33	4.42	4,532,553
27 Nov 18	4.43000 +0.05	4.45	4.38	4.40	3,377,295
26 Nov 18	4.38000 -0.03	4.46	4.35	4.40	3,512,020
23 Nov 18	4.41000 -0.24	4.62	4.41	4.61	6,826,740
22 Nov 18	4.65000 +0.11	4.66	4.52	4.53	7,433,917
21 Nov 18	4.54000 +0.01	4.58	4.45	4.45	7,352,389
20 Nov 18	4.53000 -0.22	4.72	4.50	4.72	11,592,789
19 Nov 18	4.75000 +0.09	4.75	4.54	4.60	10,982,305
16 Nov 18	4.66000 -0.03	4.72	4.64	4.69	5,915,302
15 Nov 18	4.69000 +0.05	4.72	4.62	4.67	6,843,600
14 Nov 18	4.64000 +0.04	4.79	4.57	4.61	10,976,176
13 Nov 18	4.60000 +0.17	4.68	4.37	4.39	13,034,206
12 Nov 18	4.43000 +0.11	4.44	4.30	4.33	6,942,865
09 Nov 18	4.32000 -0.01	4.36	4.27	4.31	4,261,658
08 Nov 18	4.33000 +0.00	4.37	4.31	4.35	4,214,189
07 Nov 18	4.33000 +0.04	4.37	4.28	4.28	6,125,100
06 Nov 18	4.29000 -0.04	4.32	4.24	4.32	4,292,095
05 Nov 18	4.33000 -0.02	4.38	4.27	4.32	7,277,288
02 Nov 18	4.35000 +0.11	4.35	4.25	4.30	7,466,380
01 Nov 18	4.24000 +0.00	4.31	4.22	4.25	4,905,955
31 Oct 18	4.24000 +0.08	4.28	4.16	4.16	4,614,700
30 Oct 18	4.16000 +0.01	4.21	4.08	4.15	3,499,999
29 Oct 18	4.15000 -0.06	4.22	4.14	4.21	2,580,480
26 Oct 18	4.21000 +0.03	4.26	4.17	4.20	3,545,930
25 Oct 18	4.18000 -0.06	4.21	4.10	4.12	4,471,440
24 Oct 18	4.24000 +0.09	4.32	4.13	4.16	5,820,600
23 Oct 18	4.15000 -0.11	4.29	4.14	4.26	4,439,260
22 Oct 18	4.26000 +0.17	4.33	4.09	4.13	7,126,520
19 Oct 18	4.09000 +0.05	4.10	3.97	4.01	4,560,100
18 Oct 18	4.04000 -0.01	4.06	3.94	3.98	5,305,025
17 Oct 18	4.05000 +0.00	4.12	3.97	4.09	3,598,605
16 Oct 18	4.05000 -0.05	4.12	3.98	4.12	3,779,060
15 Oct 18	4.10000 +0.05	4.15	4.05	4.09	4,634,997
12 Oct 18	4.05000 -0.03	4.08	3.88	4.02	5,542,700
11 Oct 18	4.08000 -0.43	4.41	4.06	4.40	9,512,596
10 Oct 18	4.51000 +0.02	4.59	4.49	4.49	3,370,300
09 Oct 18	4.49000 +0.04	4.52	4.44	4.47	2,963,454
08 Oct 18	4.45000 -0.14	4.54	4.45	4.52	4,128,339
28 Sep 18	4.59000 +0.01	4.61	4.49	4.55	7,626,881
27 Sep 18	4.58000 -0.10	4.69	4.40	4.68	6,556,280
26 Sep 18	4.68000 -0.02	4.73	4.66	4.71	6,926,200
25 Sep 18	4.70000 -0.05	4.74	4.66	4.72	4,951,720
21 Sep 18	4.75000 +0.02	4.78	4.71	4.73	7,329,897
20 Sep 18	4.73000 +0.00	4.75	4.69	4.73	3,239,700
19 Sep 18	4.73000 +0.02	4.79	4.67	4.69	4,684,200
18 Sep 18	4.71000 +0.05	4.73	4.61	4.67	4,139,440
17 Sep 18	4.66000 -0.16	4.83	4.66	4.80	3,273,264
14 Sep 18	4.82000 -0.06	4.90	4.82	4.90	2,802,488
13 Sep 18	4.88000 +0.02	4.92	4.81	4.90	2,832,630
12 Sep 18	4.86000 +0.01	4.91	4.83	4.84	2,667,640
11 Sep 18	4.85000 +0.02	4.89	4.81	4.84	2,296,200
10 Sep 18	4.83000 -0.08	4.91	4.82	4.89	3,234,404
07 Sep 18	4.91000 +0.01	4.97	4.88	4.92	2,840,184
06 Sep 18	4.90000 -0.07	4.99	4.89	4.96	3,339,784
05 Sep 18	4.97000 -0.01	5.07	4.93	4.96	5,758,746
04 Sep 18	4.98000 +0.12	4.99	4.85	4.89	5,213,100
03 Sep 18	4.86000 -0.02	4.88	4.82	4.87	3,031,405
31 Aug 18	4.88000 -0.07	4.96	4.87	4.96	2,644,700
30 Aug 18	4.95000 -0.05	5.02	4.94	4.99	3,204,160
29 Aug 18	5.00000 +0.01	5.02	4.96	4.99	3,078,933
28 Aug 18	4.99000 -0.02	5.04	4.98	5.01	2,968,300
27 Aug 18	5.01000 +0.12	5.02	4.91	4.92	4,949,773
24 Aug 18	4.89000 -0.02	4.93	4.88	4.88	2,236,230
23 Aug 18	4.91000 +0.02	4.93	4.87	4.87	2,724,000
22 Aug 18	4.89000 -0.11	5.00	4.88	5.00	3,343,340
21 Aug 18	5.00000 +0.06	5.02	4.93	4.96	4,655,140
20 Aug 18	4.94000 +0.08	4.96	4.83	4.86	3,525,160
17 Aug 18	4.86000 -0.03	4.94	4.86	4.94	3,522,520
16 Aug 18	4.89000 -0.07	4.98	4.85	4.90	3,718,070
15 Aug 18	4.96000 -0.11	5.07	4.94	5.05	4,989,700
14 Aug 18	5.07000 -0.06	5.17	5.01	5.14	5,450,430
13 Aug 18	5.13000 +0.06	5.18	5.00	5.00	5,345,420
10 Aug 18	5.07000 +0.11	5.25	4.93	4.94	8,609,649
09 Aug 18	4.96000 +0.11	5.00	4.81	4.81	5,171,638
08 Aug 18	4.85000 -0.09	4.96	4.83	4.94	3,850,180
07 Aug 18	4.94000 +0.11	4.95	4.82	4.86	4,220,700
06 Aug 18	4.83000 -0.18	5.04	4.80	5.01	7,156,820
03 Aug 18	5.01000 -0.04	5.08	4.99	5.02	4,021,500
02 Aug 18	5.05000 -0.10	5.18	4.96	5.13	6,597,330
01 Aug 18	5.15000 -0.12	5.31	5.15	5.28	4,632,000
31 Jul 18	5.27000 +0.04	5.32	5.23	5.26	3,557,873
30 Jul 18	5.23000 -0.23	5.45	5.22	5.44	9,407,230
27 Jul 18	5.46000 -0.05	5.53	5.46	5.49	5,370,700
26 Jul 18	5.51000 -0.02	5.54	5.44	5.52	7,991,900
25 Jul 18	5.53000 +0.03	5.55	5.45	5.48	8,899,580
24 Jul 18	5.50000 +0.09	5.54	5.40	5.46	11,328,820
23 Jul 18	5.41000 -0.24	5.57	5.21	5.41	22,485,240
20 Jul 18	5.65000 +0.10	5.69	5.51	5.55	6,824,040
19 Jul 18	5.55000 -0.11	5.66	5.51	5.63	7,904,360
18 Jul 18	5.66000 -0.08	5.79	5.65	5.73	8,555,920
17 Jul 18	5.74000 +0.08	5.84	5.61	5.63	13,814,809
16 Jul 18	5.66000 -0.13	5.76	5.63	5.75	11,589,080
13 Jul 18	5.79000 +0.40	5.89	5.38	5.40	30,740,002
12 Jul 18	5.39000 +0.17	5.41	5.22	5.22	11,042,949
11 Jul 18	5.22000 -0.16	5.30	5.16	5.30	10,800,589
10 Jul 18	5.38000 +0.05	5.40	5.29	5.30	9,053,700
09 Jul 18	5.33000 +0.11	5.38	5.24	5.24	9,275,208
06 Jul 18	5.22000 +0.04	5.31	5.04	5.22	8,228,840
05 Jul 18	5.18000 -0.17	5.39	5.17	5.37	7,021,627
04 Jul 18	5.35000 -0.07	5.40	5.30	5.37	8,391,036
03 Jul 18	5.42000 +0.15	5.46	5.20	5.28	13,615,507
02 Jul 18	5.27000 -0.14	5.44	5.10	5.38	14,227,402
29 Jun 18	5.41000 +0.18	5.44	5.20	5.20	13,848,670
28 Jun 18	5.23000 -0.13	5.41	5.20	5.28	8,632,256
27 Jun 18	5.36000 -0.24	5.60	5.35	5.53	14,450,477
26 Jun 18	5.60000 -0.02	5.75	5.47	5.58	25,325,254
25 Jun 18	5.62000 +0.51	5.62	5.40	5.50	18,036,740
22 Jun 18	5.11000 +0.06	5.12	4.90	4.93	7,886,097
21 Jun 18	5.05000 -0.16	5.27	5.04	5.23	8,260,070
20 Jun 18	5.21000 +0.08	5.25	5.05	5.12	9,397,200
19 Jun 18	5.13000 -0.56	5.58	5.12	5.58	19,051,900
15 Jun 18	5.69000 -0.21	5.95	5.63	5.93	13,261,450
14 Jun 18	5.90000 -0.01	6.03	5.89	5.89	8,271,422
13 Jun 18	5.91000 -0.22	6.10	5.89	6.09	12,670,370
12 Jun 18	6.13000 +0.06	6.16	6.02	6.08	9,988,278
11 Jun 18	6.07000 -0.10	6.19	6.05	6.08	8,807,910
08 Jun 18	6.17000 +0.09	6.23	5.97	6.07	16,013,440
07 Jun 18	6.08000 -0.12	6.24	6.06	6.20	14,138,160
06 Jun 18	6.20000 -0.20	6.40	6.14	6.36	21,511,720
05 Jun 18	6.40000 +0.02	6.46	6.24	6.45	20,536,480
04 Jun 18	6.38000 +0.05	6.78	6.36	6.50	29,632,688
01 Jun 18	6.33000 +0.30	6.59	6.07	6.11	41,241,528
31 May 18	6.03000 +0.18	6.13	5.85	5.93	26,973,778
30 May 18	5.85000 -0.45	6.24	5.77	6.16	41,948,068
29 May 18	6.30000 -0.02	6.48	6.29	6.36	26,458,644
28 May 18	6.32000 -0.29	6.61	6.26	6.59	37,028,304
25 May 18	6.61000 -0.22	6.89	6.58	6.81	43,889,880
24 May 18	6.83000 -0.07	6.98	6.68	6.82	59,088,224
23 May 18	6.90000 -0.64	7.13	6.79	6.79	124,025,304
21 May 18	7.54000 -0.27	7.75	7.23	7.42	104,519,800
18 May 18	7.81000 -0.87	8.17	7.81	7.99	35,773,900
17 May 18	8.68000 +0.76	8.71	8.02	8.38	167,291,888
16 May 18	7.92000 +0.72	7.92	7.71	7.92	48,817,692
15 May 18	7.20000 +0.01	7.22	7.04	7.19	12,477,010
14 May 18	7.19000 +0.10	7.28	7.06	7.12	17,548,684
11 May 18	7.09000 +0.07	7.20	6.94	7.00	18,905,764
10 May 18	7.02000 -0.02	7.03	6.90	6.99	12,605,176
09 May 18	7.04000 +0.08	7.09	6.78	6.93	15,911,933
08 May 18	6.96000 +0.02	7.10	6.88	6.94	14,638,300
07 May 18	6.94000 +0.04	6.99	6.81	6.92	19,307,004
04 May 18	6.90000 +0.12	6.91	6.68	6.76	13,814,087
03 May 18	6.78000 +0.03	6.84	6.55	6.70	11,320,980
02 May 18	6.75000 +0.22	6.88	6.48	6.48	16,037,367
27 Apr 18	6.53000 +0.26	6.90	6.24	6.24	12,584,032
26 Apr 18	6.27000 -0.12	6.40	6.26	6.39	3,792,820
25 Apr 18	6.39000 -0.01	6.42	6.34	6.38	4,117,270
24 Apr 18	6.40000 +0.20	6.40	6.19	6.19	4,048,679
23 Apr 18	6.20000 -0.09	6.41	6.18	6.36	4,416,850
20 Apr 18	6.29000 -0.17	6.52	6.26	6.46	5,486,550
19 Apr 18	6.46000 -0.03	6.53	6.43	6.45	6,475,140
18 Apr 18	6.49000 +0.07	6.50	6.28	6.43	7,771,180
17 Apr 18	6.42000 -0.26	6.71	6.40	6.68	8,561,149
16 Apr 18	6.68000 -0.09	6.80	6.56	6.77	9,228,767
13 Apr 18	6.77000 +0.06	6.90	6.72	6.72	9,872,220
12 Apr 18	6.71000 -0.14	6.91	6.67	6.83	9,293,278
11 Apr 18	6.85000 +0.05	6.99	6.76	6.76	11,564,160
10 Apr 18	6.80000 +0.11	6.83	6.63	6.67	11,048,690
09 Apr 18	6.69000 -0.10	6.80	6.58	6.68	11,168,396
04 Apr 18	6.79000 +0.14	7.16	6.66	6.66	25,480,168
03 Apr 18	6.65000 +0.14	6.65	6.39	6.43	11,263,066
02 Apr 18	6.51000 -0.03	6.59	6.45	6.53	9,314,229
30 Mar 18	6.54000 +0.07	6.56	6.48	6.50	7,401,468
29 Mar 18	6.47000 +0.06	6.55	6.40	6.42	7,204,140
28 Mar 18	6.41000 +0.03	6.56	6.25	6.29	11,746,209
27 Mar 18	6.38000 +0.22	6.38	6.19	6.20	7,597,105
26 Mar 18	6.16000 +0.10	6.18	5.87	5.96	7,448,703
23 Mar 18	6.06000 -0.30	6.29	5.94	6.11	8,639,275
22 Mar 18	6.36000 -0.15	6.56	6.31	6.48	7,507,027
21 Mar 18	6.51000 -0.07	6.75	6.45	6.62	11,883,382
20 Mar 18	6.58000 +0.13	6.79	6.38	6.41	16,251,051
19 Mar 18	6.45000 +0.07	6.48	6.35	6.40	3,153,800
16 Mar 18	6.38000 -0.01	6.44	6.35	6.35	2,297,880
15 Mar 18	6.39000 -0.01	6.49	6.30	6.32	4,665,459
14 Mar 18	6.40000 -0.09	6.45	6.37	6.45	3,446,880
13 Mar 18	6.49000 -0.14	6.63	6.48	6.60	6,719,560
12 Mar 18	6.63000 +0.04	6.68	6.58	6.59	6,199,930
09 Mar 18	6.59000 +0.02	6.64	6.49	6.53	8,151,437
08 Mar 18	6.57000 +0.22	6.58	6.32	6.36	9,206,206
07 Mar 18	6.35000 -0.12	6.48	6.33	6.42	3,535,653
06 Mar 18	6.47000 +0.04	6.56	6.41	6.48	5,963,462
05 Mar 18	6.43000 -0.05	6.48	6.37	6.46	5,496,102
02 Mar 18	6.48000 +0.11	6.52	6.31	6.31	6,395,933
01 Mar 18	6.37000 +0.09	6.43	6.22	6.25	4,544,829
28 Feb 18	6.28000 +0.00	6.35	6.16	6.22	4,577,560
27 Feb 18	6.28000 +0.00	6.28	6.22	6.27	3,762,440
26 Feb 18	6.28000 +0.12	6.29	6.13	6.20	5,610,413
23 Feb 18	6.16000 +0.02	6.23	6.13	6.16	3,782,885
22 Feb 18	6.14000 +0.02	6.19	6.09	6.15	4,118,833
14 Feb 18	6.12000 +0.09	6.16	6.02	6.07	2,419,460
13 Feb 18	6.03000 -0.08	6.19	6.02	6.11	2,821,875
12 Feb 18	6.11000 +0.09	6.18	5.99	5.99	5,051,291
09 Feb 18	6.02000 +0.10	6.05	5.74	5.82	6,179,492
08 Feb 18	5.92000 +0.21	5.94	5.71	5.71	4,048,067
07 Feb 18	5.71000 +0.11	5.85	5.59	5.77	4,660,971
06 Feb 18	5.60000 -0.46	6.06	5.60	6.00	5,574,210
05 Feb 18	6.06000 -0.02	6.18	5.97	6.03	3,264,805
02 Feb 18	6.08000 +0.08	6.13	5.90	6.05	3,980,021
01 Feb 18	6.00000 -0.34	6.41	6.00	6.37	9,158,840
31 Jan 18	6.34000 -0.31	6.63	6.33	6.63	8,931,826
30 Jan 18	6.65000 +0.03	6.67	6.53	6.62	4,028,999
29 Jan 18	6.62000 -0.13	6.82	6.59	6.70	8,168,265
26 Jan 18	6.75000 +0.11	6.87	6.54	6.62	9,716,190
25 Jan 18	6.64000 +0.07	6.77	6.60	6.63	9,647,240
24 Jan 18	6.57000 +0.06	6.63	6.44	6.54	7,429,856
23 Jan 18	6.51000 +0.03	6.56	6.45	6.49	4,534,096
22 Jan 18	6.48000 -0.04	6.57	6.31	6.42	6,882,426
19 Jan 18	6.52000 +0.12	6.60	6.31	6.36	9,634,154
18 Jan 18	6.40000 +0.04	6.43	6.31	6.34	2,941,480
17 Jan 18	6.36000 -0.01	6.39	6.26	6.36	5,123,723
16 Jan 18	6.37000 -0.06	6.44	6.31	6.31	5,218,900
15 Jan 18	6.43000 -0.13	6.59	6.40	6.59	5,601,227
12 Jan 18	6.56000 +0.08	6.57	6.43	6.48	4,713,681
11 Jan 18	6.48000 +0.01	6.51	6.40	6.47	4,285,512
10 Jan 18	6.47000 -0.06	6.55	6.43	6.53	4,406,773
09 Jan 18	6.53000 -0.01	6.65	6.50	6.51	5,987,697
08 Jan 18	6.54000 -0.09	6.60	6.48	6.56	6,382,152
05 Jan 18	6.63000 +0.11	6.88	6.47	6.51	9,817,015
04 Jan 18	6.52000 -0.15	6.64	6.47	6.64	8,769,173
03 Jan 18	6.67000 +0.31	6.71	6.34	6.35	14,163,519
02 Jan 18	6.36000 +0.03	6.40	6.33	6.33	3,273,362
29 Dec 17	6.33000 +0.05	6.34	6.21	6.21	2,623,509
28 Dec 17	6.28000 -0.07	6.36	6.22	6.29	3,990,931
27 Dec 17	6.35000 -0.12	6.47	6.31	6.46	6,431,485
26 Dec 17	6.47000 +0.32	6.55	6.13	6.15	8,535,059
25 Dec 17	6.15000 -0.14	6.28	6.09	6.22	4,029,608
22 Dec 17	6.29000 +0.06	6.32	6.20	6.27	3,432,940
21 Dec 17	6.23000 -0.07	6.33	6.09	6.33	5,326,855
20 Dec 17	6.30000 -0.14	6.45	6.27	6.45	4,695,200
19 Dec 17	6.44000 +0.02	6.49	6.39	6.43	3,609,762
18 Dec 17	6.42000 -0.12	6.55	6.40	6.54	4,226,940
15 Dec 17	6.54000 +0.19	6.59	6.33	6.35	9,105,105
14 Dec 17	6.35000 -0.12	6.51	6.31	6.48	6,762,528
13 Dec 17	6.47000 -0.01	6.51	6.44	6.45	3,809,920
12 Dec 17	6.48000 -0.08	6.59	6.47	6.59	4,644,512
11 Dec 17	6.56000 +0.01	6.60	6.50	6.55	4,662,453
08 Dec 17	6.55000 -0.02	6.65	6.52	6.58	5,498,917
07 Dec 17	6.57000 -0.02	6.63	6.50	6.52	4,463,433
06 Dec 17	6.59000 -0.40	6.78	6.37	6.78	13,272,208
05 Dec 17	6.99000 -0.18	7.22	6.96	7.17	5,181,190
04 Dec 17	7.17000 -0.16	7.38	7.14	7.35	5,571,627
01 Dec 17	7.33000 +0.08	7.37	7.25	7.25	3,456,260
30 Nov 17	7.25000 -0.08	7.36	7.24	7.36	3,544,900
29 Nov 17	7.33000 -0.04	7.39	7.28	7.35	4,111,645
28 Nov 17	7.37000 +0.13	7.48	7.27	7.32	5,689,426
27 Nov 17	7.24000 +0.05	7.35	7.18	7.18	3,264,094
24 Nov 17	7.19000 -0.10	7.31	7.17	7.27	3,980,300
23 Nov 17	7.29000 -0.14	7.42	7.27	7.40	4,123,840
22 Nov 17	7.43000 -0.06	7.55	7.33	7.49	5,016,280
21 Nov 17	7.49000 -0.05	7.61	7.45	7.55	4,177,442
20 Nov 17	7.54000 +0.23	7.57	7.20	7.20	6,248,820
17 Nov 17	7.31000 -0.30	7.64	7.29	7.62	8,991,705
16 Nov 17	7.61000 +0.07	7.65	7.50	7.54	4,326,765
15 Nov 17	7.54000 -0.07	7.64	7.54	7.55	4,826,677
14 Nov 17	7.61000 -0.08	7.71	7.60	7.67	4,612,165
13 Nov 17	7.69000 +0.07	7.77	7.58	7.62	7,831,509
10 Nov 17	7.62000 +0.01	7.63	7.51	7.60	7,585,180
09 Nov 17	7.61000 +0.03	7.65	7.52	7.59	3,608,120
08 Nov 17	7.58000 -0.01	7.68	7.56	7.59	5,649,828
07 Nov 17	7.59000 +0.00	7.63	7.52	7.60	5,456,658
06 Nov 17	7.59000 +0.19	7.62	7.39	7.41	6,799,040
03 Nov 17	7.40000 -0.03	7.49	7.36	7.43	4,580,427
02 Nov 17	7.43000 -0.14	7.54	7.40	7.50	6,869,440
01 Nov 17	7.57000 -0.02	7.64	7.53	7.55	5,216,234
31 Oct 17	7.59000 +0.08	7.62	7.41	7.48	7,734,540
30 Oct 17	7.51000 -0.57	7.89	7.31	7.89	22,790,656
27 Oct 17	8.08000 -0.11	8.22	8.03	8.20	7,480,220
26 Oct 17	8.19000 -0.05	8.28	8.17	8.22	7,830,487
25 Oct 17	8.24000 +0.07	8.27	8.16	8.18	3,546,300
24 Oct 17	8.17000 -0.08	8.30	8.13	8.25	4,905,960
23 Oct 17	8.25000 +0.01	8.34	8.20	8.24	7,352,520
20 Oct 17	8.24000 +0.19	8.26	8.03	8.05	4,641,800
19 Oct 17	8.05000 -0.25	8.37	8.04	8.31	10,749,600
18 Oct 17	8.30000 -0.12	8.51	8.25	8.45	5,656,095
17 Oct 17	8.42000 +0.01	8.47	8.37	8.41	5,318,717
16 Oct 17	8.41000 -0.25	8.73	8.40	8.61	9,716,411
13 Oct 17	8.66000 -0.08	8.69	8.46	8.59	16,584,714
12 Oct 17	8.74000 -0.21	8.94	8.66	8.93	13,603,734
11 Oct 17	8.95000 -0.11	9.23	8.90	9.11	17,503,980
10 Oct 17	9.06000 +0.12	9.15	8.97	9.04	23,878,160
09 Oct 17	8.94000 +0.14	9.07	8.80	9.00	14,324,995
29 Sep 17	8.80000 +0.17	8.83	8.58	8.63	10,548,279
28 Sep 17	8.63000 +0.05	8.63	8.48	8.58	8,373,077
27 Sep 17	8.58000 +0.07	8.62	8.46	8.51	9,578,243
26 Sep 17	8.51000 -0.24	8.79	8.45	8.73	11,125,650
25 Sep 17	8.75000 -0.17	8.93	8.66	8.86	9,469,260
22 Sep 17	8.92000 +0.22	8.94	8.57	8.67	16,221,562
21 Sep 17	8.70000 -0.09	8.93	8.69	8.77	10,912,288
20 Sep 17	8.79000 +0.05	8.81	8.62	8.76	13,737,833
19 Sep 17	8.74000 -0.24	8.96	8.72	8.95	12,781,508
18 Sep 17	8.98000 +0.08	9.02	8.77	8.85	17,642,498
15 Sep 17	8.90000 -0.20	9.19	8.87	9.00	22,290,208
14 Sep 17	9.10000 +0.17	9.50	8.95	9.06	60,335,448
13 Sep 17	8.93000 +0.36	8.96	8.47	8.55	38,741,180
12 Sep 17	8.57000 +0.33	8.65	8.25	8.25	30,825,776
11 Sep 17	8.24000 -0.04	8.26	8.16	8.25	6,803,568
08 Sep 17	8.28000 +0.07	8.28	8.13	8.21	9,601,531
07 Sep 17	8.21000 -0.07	8.33	8.18	8.28	8,331,800
06 Sep 17	8.28000 -0.09	8.35	8.24	8.33	7,475,931
05 Sep 17	8.37000 +0.06	8.41	8.30	8.34	7,590,368
04 Sep 17	8.31000 -0.02	8.34	8.23	8.31	7,506,319
01 Sep 17	8.33000 +0.11	8.36	8.15	8.22	9,168,881
31 Aug 17	8.22000 -0.12	8.33	8.18	8.32	8,829,607
30 Aug 17	8.34000 +0.04	8.39	8.28	8.30	6,657,960
29 Aug 17	8.30000 -0.16	8.45	8.26	8.44	12,621,685
28 Aug 17	8.46000 +0.04	8.51	8.35	8.41	12,841,426
25 Aug 17	8.42000 +0.09	8.44	8.28	8.31	7,766,081
24 Aug 17	8.33000 -0.05	8.45	8.31	8.39	8,029,910
23 Aug 17	8.38000 -0.20	8.65	8.38	8.51	9,836,820
22 Aug 17	8.58000 -0.07	8.85	8.58	8.80	11,513,263
21 Aug 17	8.65000 -0.05	8.74	8.63	8.70	8,645,540
18 Aug 17	8.70000 -0.11	8.86	8.60	8.63	12,957,353
17 Aug 17	8.81000 +0.11	8.96	8.76	8.86	18,080,642
16 Aug 17	8.70000 -0.06	8.84	8.68	8.75	12,788,418
15 Aug 17	8.76000 +0.06	8.76	8.59	8.68	14,053,548
14 Aug 17	8.70000 +0.22	8.74	8.44	8.50	16,673,010
11 Aug 17	8.48000 +0.11	8.64	8.24	8.30	15,785,223
10 Aug 17	8.37000 -0.24	8.64	8.30	8.58	15,734,726
09 Aug 17	8.61000 -0.17	8.77	8.56	8.60	19,235,402
08 Aug 17	8.78000 +0.34	8.89	8.34	8.58	39,679,936
07 Aug 17	8.44000 +0.41	8.49	8.08	8.10	20,993,900
04 Aug 17	8.03000 -0.21	8.29	8.03	8.22	11,607,060
03 Aug 17	8.24000 +0.02	8.39	8.14	8.17	14,136,850
02 Aug 17	8.22000 +0.05	8.31	8.07	8.21	13,998,780
01 Aug 17	8.17000 +0.15	8.25	7.99	8.00	12,422,134
31 Jul 17	8.02000 +0.02	8.10	7.93	7.99	7,853,354
28 Jul 17	8.00000 -0.11	8.11	7.99	8.11	9,196,728
27 Jul 17	8.11000 +0.29	8.15	7.78	7.84	15,631,636
26 Jul 17	7.82000 -0.08	7.96	7.77	7.90	7,971,398
25 Jul 17	7.90000 -0.09	8.02	7.88	7.95	7,104,100
24 Jul 17	7.99000 +0.16	8.03	7.74	7.80	12,795,555
21 Jul 17	7.83000 +0.00	7.93	7.78	7.83	8,170,263
20 Jul 17	7.83000 -0.08	7.96	7.83	7.85	9,646,070
19 Jul 17	7.91000 +0.07	7.97	7.61	7.78	13,458,184
18 Jul 17	7.84000 +0.12	7.90	7.52	7.69	14,741,176
17 Jul 17	7.72000 -0.85	8.57	7.71	8.57	26,072,584
14 Jul 17	8.57000 -0.01	8.65	8.49	8.57	10,113,173
13 Jul 17	8.58000 -0.02	8.60	8.45	8.52	11,441,865
12 Jul 17	8.60000 +0.18	8.60	8.26	8.40	18,984,284
11 Jul 17	8.42000 -0.21	8.67	8.41	8.65	14,248,820
10 Jul 17	8.63000 +0.00	8.71	8.52	8.60	12,733,222
07 Jul 17	8.63000 -0.19	8.79	8.61	8.78	17,273,560
06 Jul 17	8.82000 -0.04	8.92	8.76	8.87	13,105,425
05 Jul 17	8.86000 -0.02	8.94	8.78	8.82	13,563,881
04 Jul 17	8.88000 +0.07	8.94	8.77	8.78	16,420,534
03 Jul 17	8.81000 +0.11	8.87	8.65	8.71	14,652,564
30 Jun 17	8.70000 -0.32	9.01	8.69	8.98	26,529,640
29 Jun 17	9.02000 +0.03	9.08	8.96	8.96	14,078,325
28 Jun 17	8.99000 -0.19	9.20	8.93	9.12	17,098,032
27 Jun 17	9.18000 +0.11	9.19	8.97	9.10	25,259,912
26 Jun 17	9.07000 -0.04	9.11	8.84	8.95	24,003,908
23 Jun 17	9.11000 -0.04	9.20	8.90	9.00	29,438,096
22 Jun 17	9.15000 -0.72	9.97	9.10	9.91	65,537,024
21 Jun 17	9.87000 +0.03	9.92	9.77	9.84	25,506,666
20 Jun 17	9.84000 +0.16	9.96	9.64	9.68	38,141,880
19 Jun 17	9.68000 -0.11	9.78	9.50	9.70	27,302,428
16 Jun 17	9.79000 +0.08	9.88	9.61	9.70	27,219,390
15 Jun 17	9.71000 +0.05	9.87	9.66	9.73	35,102,984
14 Jun 17	9.66000 -0.42	9.98	9.61	9.98	44,869,840
13 Jun 17	10.08000 +0.08	10.25	9.82	10.00	47,971,448
12 Jun 17	10.00000 -0.14	10.17	9.78	9.93	45,716,544
09 Jun 17	10.14000 -0.24	10.29	9.88	10.13	72,349,904
08 Jun 17	10.38000 -0.36	11.11	10.27	10.56	107,917,552
07 Jun 17	10.74000 +0.27	10.92	10.12	10.28	105,669,968
06 Jun 17	10.47000 -0.65	10.85	10.02	10.73	111,143,472
05 Jun 17	11.12000 +0.61	11.40	10.52	11.38	152,718,592
02 Jun 17	10.51000 +0.96	10.51	9.72	9.98	71,773,752
01 Jun 17	9.55000 +0.87	9.55	9.55	9.55	13,388,711
31 May 17	8.68000 -0.06	9.10	8.62	9.10	29,036,120
26 May 17	8.74000 +0.10	8.86	8.55	8.63	25,405,772
25 May 17	8.64000 +0.30	8.70	8.19	8.27	27,201,200
24 May 17	8.34000 +0.27	8.37	7.95	7.97	20,057,732
23 May 17	8.07000 -0.44	8.52	8.01	8.52	25,744,816
22 May 17	8.51000 -0.56	9.10	8.47	9.09	34,628,532
19 May 17	9.07000 +0.28	9.12	8.68	8.68	34,788,180
18 May 17	8.79000 -0.30	9.44	8.74	9.16	44,833,528
17 May 17	9.09000 -0.13	9.40	8.95	9.08	52,966,200
16 May 17	9.22000 +0.37	9.28	8.62	8.66	55,666,480
15 May 17	8.85000 +0.31	9.09	8.42	8.45	50,795,200
12 May 17	8.54000 +0.01	8.79	8.35	8.40	41,112,336
11 May 17	8.53000 +0.14	8.60	8.04	8.31	35,626,192
10 May 17	8.39000 -0.54	8.89	8.22	8.84	48,754,304
09 May 17	8.93000 +0.13	8.95	8.64	8.72	41,315,048
08 May 17	8.80000 -0.68	9.58	8.73	9.45	60,034,376
05 May 17	9.48000 -0.79	10.07	9.44	10.07	82,201,856
04 May 17	10.27000 +0.68	10.55	9.36	9.78	143,180,400
03 May 17	9.59000 +0.87	9.59	9.59	9.59	8,121,719
02 May 17	8.72000 +0.79	8.72	8.61	8.72	23,494,220
28 Apr 17	7.93000 +0.11	7.95	7.77	7.81	4,824,473
27 Apr 17	7.82000 +0.00	7.85	7.63	7.82	5,034,326
26 Apr 17	7.82000 +0.13	7.87	7.66	7.66	4,453,375
25 Apr 17	7.69000 +0.12	7.76	7.58	7.58	3,924,674
24 Apr 17	7.57000 -0.26	7.80	7.54	7.80	6,427,630
21 Apr 17	7.83000 -0.04	7.91	7.83	7.84	4,783,118
20 Apr 17	7.87000 -0.03	7.98	7.76	7.92	7,259,973
19 Apr 17	7.90000 -0.11	8.01	7.71	7.93	9,062,433
18 Apr 17	8.01000 -0.15	8.26	8.01	8.10	9,479,687
17 Apr 17	8.16000 -0.24	8.31	7.96	8.31	12,538,229
14 Apr 17	8.40000 -0.04	8.69	8.19	8.54	18,808,346
13 Apr 17	8.44000 +0.44	8.58	7.92	7.92	22,052,888
12 Apr 17	8.00000 -0.40	8.30	7.98	8.26	16,798,510
11 Apr 17	8.40000 +0.05	8.64	8.25	8.34	23,029,312
10 Apr 17	8.35000 +0.37	8.60	7.99	8.10	29,335,436
07 Apr 17	7.98000 +0.15	8.03	7.76	7.80	14,544,832
06 Apr 17	7.83000 -0.29	8.10	7.82	8.10	16,125,617
05 Apr 17	8.12000 +0.62	8.21	7.70	7.90	32,610,880
31 Mar 17	7.50000 +0.08	7.53	7.39	7.39	3,074,647
30 Mar 17	7.42000 -0.17	7.58	7.39	7.58	5,042,578
29 Mar 17	7.59000 -0.17	7.80	7.58	7.74	5,041,174
28 Mar 17	7.76000 -0.02	7.81	7.73	7.75	2,962,517
27 Mar 17	7.78000 -0.11	7.90	7.76	7.87	3,792,891
24 Mar 17	7.89000 +0.03	7.92	7.81	7.89	4,095,040
23 Mar 17	7.86000 -0.01	7.93	7.76	7.89	5,688,992
22 Mar 17	7.87000 -0.05	7.97	7.84	7.89	6,039,149
21 Mar 17	7.92000 +0.05	7.95	7.84	7.87	6,740,232
20 Mar 17	7.87000 +0.17	7.89	7.71	7.75	7,622,219
17 Mar 17	7.70000 -0.07	7.80	7.70	7.77	3,357,255
16 Mar 17	7.77000 +0.02	7.79	7.73	7.73	2,550,127
15 Mar 17	7.75000 -0.06	7.80	7.70	7.80	3,951,144
14 Mar 17	7.81000 -0.09	7.89	7.76	7.89	5,610,308
13 Mar 17	7.90000 +0.10	8.05	7.65	7.78	11,530,634
10 Mar 17	7.80000 +0.02	7.85	7.76	7.78	2,499,333
09 Mar 17	7.78000 -0.07	7.86	7.75	7.86	5,244,203
08 Mar 17	7.85000 -0.07	7.94	7.82	7.92	4,039,655
07 Mar 17	7.92000 +0.03	7.93	7.81	7.88	4,249,076
06 Mar 17	7.89000 +0.04	7.90	7.80	7.85	4,170,365
03 Mar 17	7.85000 +0.00	7.87	7.76	7.81	3,373,415
02 Mar 17	7.85000 -0.10	8.01	7.82	7.99	5,051,725
01 Mar 17	7.95000 +0.01	8.04	7.87	7.87	5,517,819
28 Feb 17	7.94000 +0.18	7.97	7.82	7.85	7,025,136
27 Feb 17	7.76000 -0.09	7.88	7.75	7.88	3,116,480
24 Feb 17	7.85000 -0.01	7.91	7.82	7.87	3,053,424
23 Feb 17	7.86000 +0.07	7.86	7.69	7.79	5,128,126
22 Feb 17	7.79000 -0.04	7.88	7.73	7.83	4,054,276
21 Feb 17	7.83000 +0.10	7.85	7.70	7.71	6,294,383
20 Feb 17	7.73000 +0.08	7.73	7.63	7.66	4,580,946
17 Feb 17	7.65000 -0.01	7.79	7.63	7.69	4,991,063
16 Feb 17	7.66000 -0.06	7.77	7.59	7.70	7,342,811
15 Feb 17	7.72000 -0.13	7.88	7.71	7.84	3,891,409
14 Feb 17	7.85000 -0.05	7.96	7.85	7.90	3,390,892
13 Feb 17	7.90000 +0.07	7.92	7.80	7.80	4,510,198
10 Feb 17	7.83000 -0.01	7.89	7.79	7.87	4,608,010
09 Feb 17	7.84000 +0.01	7.90	7.77	7.80	3,408,556
08 Feb 17	7.83000 +0.23	7.87	7.56	7.64	5,087,993
07 Feb 17	7.60000 -0.06	7.66	7.55	7.66	2,665,205
06 Feb 17	7.66000 +0.14	7.67	7.48	7.53	3,935,530
03 Feb 17	7.52000 -0.02	7.56	7.44	7.50	1,790,162
26 Jan 17	7.54000 +0.03	7.57	7.50	7.54	1,461,017
25 Jan 17	7.51000 +0.08	7.54	7.44	7.45	2,603,279
24 Jan 17	7.43000 -0.01	7.47	7.42	7.47	2,500,216
23 Jan 17	7.44000 +0.05	7.48	7.41	7.42	2,900,029
20 Jan 17	7.39000 +0.07	7.44	7.30	7.31	4,383,409
19 Jan 17	7.32000 -0.03	7.39	7.25	7.32	4,247,674
18 Jan 17	7.35000 -0.05	7.40	7.28	7.37	3,387,258
17 Jan 17	7.40000 +0.06	7.45	7.23	7.30	6,533,112
16 Jan 17	7.34000 -0.45	7.78	7.05	7.73	6,442,707
13 Jan 17	7.79000 -0.08	7.97	7.78	7.83	4,937,595
12 Jan 17	7.87000 +0.00	7.93	7.80	7.85	7,158,322
11 Jan 17	7.87000 -0.14	8.03	7.86	8.01	4,172,281
10 Jan 17	8.01000 -0.03	8.06	8.00	8.05	2,993,210
09 Jan 17	8.04000 +0.02	8.06	7.96	7.96	4,234,048
06 Jan 17	8.02000 -0.04	8.14	8.00	8.08	6,448,377
05 Jan 17	8.06000 +0.00	8.10	8.02	8.06	3,422,824
04 Jan 17	8.06000 +0.10	8.06	7.91	7.93	4,612,631
03 Jan 17	7.96000 +0.06	7.98	7.90	7.90	4,170,449
30 Dec 16	7.90000 -0.04	7.99	7.89	7.97	2,926,754
29 Dec 16	7.94000 -0.03	8.01	7.92	7.94	2,628,280
28 Dec 16	7.97000 +0.00	8.01	7.95	7.98	2,547,926
27 Dec 16	7.97000 -0.04	8.03	7.97	8.01	4,645,339
26 Dec 16	8.01000 -0.09	8.08	7.99	8.07	5,886,071
23 Dec 16	8.10000 +0.01	8.14	7.97	8.10	3,286,005
22 Dec 16	8.09000 -0.13	8.18	8.09	8.18	3,925,129
21 Dec 16	8.22000 +0.18	8.22	8.05	8.05	5,732,645
20 Dec 16	8.04000 -0.07	8.12	7.95	8.08	6,033,573
19 Dec 16	8.11000 -0.39	8.50	8.08	8.48	12,208,926
16 Dec 16	8.50000 -0.01	8.56	8.46	8.46	3,401,741
15 Dec 16	8.51000 -0.01	8.60	8.46	8.49	4,994,705
14 Dec 16	8.52000 -0.13	8.64	8.49	8.57	9,189,983
13 Dec 16	8.65000 +0.19	8.70	8.38	8.39	17,138,736
12 Dec 16	8.46000 -0.31	8.77	8.34	8.77	15,126,674
09 Dec 16	8.77000 +0.17	8.87	8.52	8.60	16,430,876
08 Dec 16	8.60000 -0.02	8.65	8.57	8.65	3,012,176
07 Dec 16	8.62000 +0.11	8.64	8.51	8.52	3,972,841
06 Dec 16	8.51000 -0.04	8.58	8.48	8.56	3,260,088
05 Dec 16	8.55000 -0.01	8.58	8.42	8.48	5,501,230
02 Dec 16	8.56000 -0.22	8.80	8.56	8.77	8,942,953
01 Dec 16	8.78000 -0.04	8.87	8.70	8.79	8,754,273
30 Nov 16	8.82000 -0.13	8.98	8.78	8.93	15,556,200
29 Nov 16	8.95000 -0.20	9.18	8.95	9.11	20,124,102
28 Nov 16	9.15000 +0.06	9.15	8.98	9.11	9,557,178
25 Nov 16	9.09000 +0.03	9.22	8.97	8.99	12,888,794
24 Nov 16	9.06000 +0.01	9.16	8.95	8.98	8,634,444
23 Nov 16	9.05000 -0.19	9.20	9.01	9.16	10,903,249
22 Nov 16	9.24000 +0.10	9.30	8.93	9.08	16,443,156
21 Nov 16	9.14000 -0.23	9.60	9.06	9.39	30,184,468
18 Nov 16	9.37000 +0.38	9.50	8.96	9.04	14,264,968
17 Nov 16	8.99000 -0.18	9.25	8.92	9.15	9,909,146
16 Nov 16	9.17000 +0.05	9.35	9.16	9.18	10,266,617
15 Nov 16	9.12000 +0.04	9.15	9.05	9.10	5,579,502
14 Nov 16	9.08000 +0.03	9.23	8.98	9.05	13,844,897
11 Nov 16	9.05000 -0.12	9.27	9.03	9.14	11,689,983
10 Nov 16	9.17000 +0.01	9.38	9.10	9.25	16,094,841
09 Nov 16	9.16000 -0.12	9.79	9.14	9.61	27,704,706
08 Nov 16	9.28000 +0.24	9.34	9.05	9.05	14,376,054
07 Nov 16	9.04000 +0.16	9.24	8.80	8.87	15,843,573
04 Nov 16	8.88000 +0.08	8.95	8.73	8.87	8,716,500
03 Nov 16	8.80000 +0.06	8.99	8.71	8.77	12,323,590
02 Nov 16	8.74000 +0.10	8.80	8.60	8.64	8,353,226
01 Nov 16	8.64000 -0.01	8.70	8.59	8.64	5,676,762
31 Oct 16	8.65000 +0.15	8.78	8.46	8.50	12,601,813
28 Oct 16	8.50000 +0.00	8.56	8.39	8.50	5,924,000
27 Oct 16	8.50000 -0.01	8.53	8.47	8.51	1,818,222
26 Oct 16	8.51000 -0.01	8.56	8.45	8.51	3,542,755
25 Oct 16	8.52000 -0.02	8.57	8.49	8.53	2,577,835
24 Oct 16	8.54000 -0.02	8.63	8.48	8.57	3,521,521
21 Oct 16	8.56000 +0.02	8.64	8.48	8.51	5,007,214
20 Oct 16	8.54000 +0.05	8.57	8.45	8.49	4,451,798
19 Oct 16	8.49000 -0.06	8.55	8.42	8.51	3,751,816
18 Oct 16	8.55000 +0.17	8.57	8.35	8.40	4,805,415
17 Oct 16	8.38000 -0.05	8.54	8.37	8.47	3,708,060
14 Oct 16	8.43000 +0.08	8.49	8.35	8.36	4,358,343
13 Oct 16	8.35000 +0.02	8.36	8.31	8.34	3,066,818
12 Oct 16	8.33000 -0.13	8.48	8.28	8.43	5,099,025
11 Oct 16	8.46000 +0.02	8.52	8.40	8.45	3,341,965
10 Oct 16	8.44000 +0.19	8.52	8.22	8.30	6,852,986
30 Sep 16	8.25000 +0.05	8.32	8.20	8.20	1,917,880
29 Sep 16	8.20000 +0.01	8.24	8.13	8.24	2,021,870
28 Sep 16	8.19000 -0.07	8.26	8.13	8.25	2,263,029
27 Sep 16	8.26000 +0.10	8.29	8.08	8.11	2,250,457
26 Sep 16	8.16000 -0.11	8.29	8.16	8.22	3,143,619
23 Sep 16	8.27000 -0.07	8.33	8.23	8.33	2,726,938
22 Sep 16	8.34000 +0.18	8.35	8.19	8.19	6,870,316
21 Sep 16	8.16000 +0.02	8.21	8.10	8.14	5,484,395
20 Sep 16	8.14000 -0.18	8.35	8.10	8.35	8,859,051
19 Sep 16	8.32000 -0.09	8.56	8.25	8.42	7,244,870
14 Sep 16	8.41000 -0.03	8.45	8.33	8.38	2,794,676
13 Sep 16	8.44000 +0.05	8.47	8.33	8.39	3,457,860
12 Sep 16	8.39000 -0.31	8.61	8.36	8.56	5,798,738
09 Sep 16	8.70000 -0.05	8.79	8.60	8.72	4,965,147
08 Sep 16	8.75000 +0.09	8.85	8.62	8.67	7,711,647
07 Sep 16	8.66000 -0.05	8.74	8.63	8.72	4,447,225
06 Sep 16	8.71000 +0.07	8.75	8.47	8.59	6,065,317
05 Sep 16	8.64000 +0.00	8.67	8.58	8.66	3,169,183
02 Sep 16	8.64000 -0.01	8.67	8.58	8.60	2,934,261
01 Sep 16	8.65000 -0.09	8.79	8.59	8.70	5,183,794
31 Aug 16	8.74000 +0.13	8.75	8.48	8.59	6,617,252
30 Aug 16	8.61000 -0.07	8.74	8.54	8.69	4,600,191
29 Aug 16	8.68000 -0.01	8.76	8.63	8.76	3,972,531
26 Aug 16	8.69000 +0.20	8.72	8.45	8.54	8,712,852
25 Aug 16	8.49000 -0.04	8.53	8.34	8.50	4,522,360
24 Aug 16	8.53000 -0.05	8.60	8.39	8.55	6,787,320
23 Aug 16	8.58000 -0.16	8.74	8.43	8.72	7,036,816
22 Aug 16	8.74000 +0.16	8.91	8.56	8.66	12,129,155
19 Aug 16	8.58000 -0.01	8.65	8.51	8.65	3,701,779
18 Aug 16	8.59000 -0.05	8.75	8.55	8.65	5,323,976
17 Aug 16	8.64000 -0.06	8.79	8.60	8.66	7,233,208
16 Aug 16	8.70000 +0.31	8.74	8.35	8.39	13,295,526
15 Aug 16	8.39000 +0.14	8.41	8.16	8.25	11,723,852
12 Aug 16	8.25000 +0.09	8.26	8.12	8.20	2,535,760
11 Aug 16	8.16000 -0.03	8.25	8.15	8.15	2,714,557
10 Aug 16	8.19000 -0.05	8.27	8.15	8.22	2,573,921
09 Aug 16	8.24000 +0.08	8.24	8.12	8.15	5,420,924
08 Aug 16	8.16000 -0.03	8.19	8.04	8.13	3,389,494
05 Aug 16	8.19000 -0.04	8.25	8.13	8.20	2,467,504
04 Aug 16	8.23000 +0.03	8.24	8.13	8.15	2,616,636
03 Aug 16	8.20000 +0.04	8.24	8.08	8.13	3,951,164
02 Aug 16	8.16000 +0.14	8.17	7.95	8.00	3,906,129
01 Aug 16	8.02000 +0.09	8.04	7.80	7.84	5,238,380
29 Jul 16	7.93000 -0.15	8.19	7.89	8.02	7,520,820
28 Jul 16	8.08000 +0.04	8.14	8.00	8.00	5,647,532
27 Jul 16	8.04000 -0.42	8.49	7.99	8.47	9,958,529
26 Jul 16	8.46000 +0.06	8.52	8.36	8.36	6,091,051
25 Jul 16	8.40000 -0.05	8.48	8.37	8.40	4,736,743
22 Jul 16	8.45000 +0.03	8.52	8.41	8.47	4,554,270
21 Jul 16	8.42000 +0.03	8.50	8.38	8.39	3,728,534
20 Jul 16	8.39000 -0.05	8.46	8.37	8.40	3,204,378
19 Jul 16	8.44000 -0.10	8.54	8.27	8.54	9,171,317
18 Jul 16	8.54000 +0.03	8.61	8.46	8.52	4,488,366
15 Jul 16	8.51000 -0.10	8.61	8.49	8.57	3,991,110
14 Jul 16	8.61000 +0.04	8.63	8.51	8.56	5,812,100
13 Jul 16	8.57000 -0.03	8.75	8.55	8.64	10,875,090
12 Jul 16	8.60000 -0.11	8.83	8.50	8.74	9,442,856
11 Jul 16	8.71000 +0.03	9.00	8.64	8.68	11,342,218
08 Jul 16	8.68000 +0.10	8.76	8.50	8.50	7,012,059
07 Jul 16	8.58000 +0.11	8.70	8.37	8.45	6,254,586
06 Jul 16	8.47000 +0.08	8.50	8.35	8.39	3,922,867
05 Jul 16	8.39000 -0.01	8.46	8.34	8.42	4,089,407
04 Jul 16	8.40000 +0.10	8.45	8.30	8.37	5,299,175
01 Jul 16	8.30000 +0.00	8.44	8.24	8.30	3,464,427
30 Jun 16	8.30000 -0.06	8.40	8.25	8.36	3,762,386
29 Jun 16	8.36000 -0.03	8.52	8.32	8.38	5,387,023
28 Jun 16	8.39000 +0.20	8.46	8.15	8.19	7,910,351
27 Jun 16	8.19000 +0.25	8.20	7.83	7.83	6,555,841
24 Jun 16	7.94000 -0.13	8.11	7.80	8.07	4,374,208
23 Jun 16	8.07000 -0.06	8.18	7.98	8.15	4,816,955
22 Jun 16	8.13000 +0.21	8.13	7.93	7.98	5,080,664
21 Jun 16	7.92000 -0.01	8.13	7.91	7.95	5,521,911
20 Jun 16	7.93000 +0.03	7.96	7.67	7.94	5,701,014
17 Jun 16	7.90000 +0.07	8.01	7.80	7.80	3,838,335
16 Jun 16	7.83000 -0.15	7.99	7.81	7.95	4,728,427
15 Jun 16	7.98000 +0.19	8.10	7.60	7.62	6,831,008
14 Jun 16	7.79000 -0.24	8.07	7.65	8.02	11,605,949
13 Jun 16	8.03000 -0.29	8.24	8.03	8.20	5,413,837
08 Jun 16	8.32000 -0.10	8.43	8.23	8.38	3,558,859
07 Jun 16	8.42000 +0.00	8.45	8.28	8.38	4,898,021
06 Jun 16	8.42000 +0.23	8.65	8.36	8.40	13,931,816
03 Jun 16	8.19000 +0.10	8.22	8.04	8.08	6,383,047
02 Jun 16	8.09000 +0.03	8.12	8.02	8.05	4,589,444
01 Jun 16	8.06000 -0.03	8.17	8.01	8.09	4,921,073
31 May 16	8.09000 +0.28	8.12	7.77	7.85	5,981,772
30 May 16	7.81000 -0.01	7.84	7.67	7.78	3,241,733
27 May 16	7.82000 -0.08	7.94	7.75	7.87	2,779,816
26 May 16	7.90000 -0.05	7.95	7.68	7.90	3,141,730
25 May 16	7.95000 -0.11	8.10	7.88	8.05	3,921,027
24 May 16	8.06000 +0.16	8.06	7.80	7.90	3,889,965
23 May 16	7.90000 +0.12	7.96	7.77	7.77	3,337,883
20 May 16	7.78000 +0.11	7.79	7.62	7.62	2,067,743
19 May 16	7.67000 +0.09	7.88	7.59	7.62	4,155,627
18 May 16	7.58000 -0.25	7.78	7.55	7.78	3,906,058
17 May 16	7.83000 +0.01	7.90	7.75	7.85	3,051,820
16 May 16	7.82000 +0.05	7.89	7.70	7.80	3,011,821
13 May 16	7.77000 -0.05	7.88	7.75	7.80	1,528,199
12 May 16	7.82000 +0.05	7.89	7.58	7.65	3,269,187
11 May 16	7.77000 -0.06	7.94	7.75	7.89	2,770,230
10 May 16	7.83000 +0.02	7.97	7.71	7.79	3,224,241
09 May 16	7.81000 -0.47	8.25	7.46	8.25	7,756,669
06 May 16	8.28000 -0.44	8.75	8.28	8.73	5,785,088
05 May 16	8.72000 +0.14	8.75	8.44	8.56	6,003,285
04 May 16	8.58000 +0.10	8.69	8.42	8.55	8,822,777
03 May 16	8.48000 +0.30	8.55	8.17	8.21	6,005,270
29 Apr 16	8.18000 -0.10	8.28	8.18	8.18	2,689,660
28 Apr 16	8.28000 +0.10	8.31	8.12	8.18	5,444,506
27 Apr 16	8.18000 -0.10	8.29	8.18	8.28	3,567,137
26 Apr 16	8.28000 +0.10	8.29	8.12	8.19	3,393,918
25 Apr 16	8.18000 -0.05	8.32	8.03	8.20	5,054,096
22 Apr 16	8.23000 +0.12	8.34	8.08	8.08	4,358,608
21 Apr 16	8.11000 -0.17	8.50	8.02	8.12	5,728,705
20 Apr 16	8.28000 -7.57	8.86	7.95	8.80	11,835,926
19 Apr 16	15.85000 -0.35	16.34	15.75	16.30	6,019,255
18 Apr 16	16.20000 +0.13	16.28	15.84	15.90	7,883,464
15 Apr 16	16.07000 -0.18	16.30	15.88	16.30	9,745,452
14 Apr 16	16.25000 +0.27	16.27	15.79	15.93	7,852,000
13 Apr 16	15.98000 +0.30	16.10	15.69	15.69	8,598,180
12 Apr 16	15.68000 -0.05	15.82	15.51	15.72	4,827,503
11 Apr 16	15.73000 +0.39	15.79	15.43	15.43	5,631,080
08 Apr 16	15.34000 -0.18	15.50	15.20	15.48	4,124,923
07 Apr 16	15.52000 -0.32	15.95	15.49	15.85	5,741,368
06 Apr 16	15.84000 +0.16	15.90	15.61	15.65	6,516,529
05 Apr 16	15.68000 +0.30	15.84	15.34	15.34	7,330,637
01 Apr 16	15.38000 -0.23	15.51	15.18	15.51	3,142,819
31 Mar 16	15.61000 +0.01	15.76	15.38	15.75	5,606,348
30 Mar 16	15.60000 +0.49	15.70	15.20	15.20	5,430,009
29 Mar 16	15.11000 -0.19	15.47	14.99	15.30	4,172,969
28 Mar 16	15.30000 -0.16	15.75	15.29	15.54	5,305,870
25 Mar 16	15.46000 +0.03	15.64	15.21	15.52	3,754,405
24 Mar 16	15.43000 -0.29	15.83	15.30	15.45	7,299,003
23 Mar 16	15.72000 -0.20	16.08	15.15	16.08	14,541,334
22 Mar 16	15.92000 +0.00	16.27	15.50	15.80	8,232,257
21 Mar 16	15.92000 +1.00	16.41	15.61	16.41	13,464,820
18 Mar 16	14.92000 +0.44	15.07	14.40	14.49	4,243,680
17 Mar 16	14.48000 +0.46	14.68	14.04	14.21	4,110,445
16 Mar 16	14.02000 -0.17	14.54	13.97	14.37	2,510,816
15 Mar 16	14.19000 -0.41	14.48	14.00	14.30	5,977,230
14 Mar 16	14.60000 +1.11	14.84	13.52	13.68	14,506,748
11 Mar 16	13.49000 +0.04	13.60	13.17	13.56	2,084,179
10 Mar 16	13.45000 -0.25	13.99	13.30	13.71	2,860,089
09 Mar 16	13.70000 +0.20	13.94	13.02	13.32	4,904,512
08 Mar 16	13.50000 +0.13	13.53	12.66	13.30	4,633,205
07 Mar 16	13.37000 +0.21	13.68	13.19	13.19	3,796,542
04 Mar 16	13.16000 -0.90	14.09	12.88	14.09	4,345,711
03 Mar 16	14.06000 +0.43	14.15	13.63	13.80	5,161,457
02 Mar 16	13.63000 +0.57	13.67	13.00	13.11	3,082,810
01 Mar 16	13.06000 +0.24	13.19	12.40	12.86	2,735,469
29 Feb 16	12.82000 -1.35	14.37	12.75	13.91	4,781,218
26 Feb 16	14.17000 +0.17	14.39	13.70	14.08	2,976,919
25 Feb 16	14.00000 -1.54	15.51	13.99	15.33	5,537,758
24 Feb 16	15.54000 -0.49	15.90	15.07	15.60	5,611,233
23 Feb 16	16.03000 +0.28	16.98	15.84	16.24	8,585,524
22 Feb 16	15.75000 +0.11	16.20	15.51	15.90	4,709,020
19 Feb 16	15.64000 -0.26	15.89	15.51	15.71	3,460,948
18 Feb 16	15.90000 +0.32	15.99	15.38	15.66	6,987,123
17 Feb 16	15.58000 +0.03	15.67	15.27	15.38	3,582,871
16 Feb 16	15.55000 +0.51	15.77	14.97	14.97	4,791,536
15 Feb 16	15.04000 +0.14	15.15	13.41	14.50	3,040,317
05 Feb 16	14.90000 -0.45	15.44	14.81	15.44	2,642,840
04 Feb 16	15.35000 +0.23	15.46	15.15	15.25	3,086,525
03 Feb 16	15.12000 -0.33	15.30	14.92	15.20	2,961,133
02 Feb 16	15.45000 +0.67	15.46	14.71	14.72	4,215,569
01 Feb 16	14.78000 -0.79	15.55	14.50	15.55	3,955,402
29 Jan 16	15.57000 +0.52	15.63	14.90	14.91	3,815,684
28 Jan 16	15.05000 -0.21	15.50	14.85	15.14	5,086,030
27 Jan 16	15.26000 +1.05	15.30	13.61	14.20	6,941,113
26 Jan 16	14.21000 -1.29	15.42	14.08	15.31	4,025,100
25 Jan 16	15.50000 +0.49	15.70	15.16	15.16	5,121,844
22 Jan 16	15.01000 +0.18	15.19	14.40	15.02	3,857,786
21 Jan 16	14.83000 -0.11	15.66	14.60	14.75	5,952,589
20 Jan 16	14.94000 -0.40	15.82	14.91	15.27	4,936,451
19 Jan 16	15.34000 +1.18	15.45	14.10	14.28	7,930,660
18 Jan 16	14.16000 +0.89	14.38	13.05	13.31	6,618,357
15 Jan 16	13.27000 -0.46	13.88	13.14	13.65	5,599,985
14 Jan 16	13.73000 +0.67	13.83	12.51	12.70	4,906,463
13 Jan 16	13.06000 -0.45	14.01	12.96	13.68	5,188,795
12 Jan 16	13.51000 +0.43	13.72	13.11	13.18	5,282,248
11 Jan 16	13.08000 -1.45	14.44	13.08	14.04	5,641,665
08 Jan 16	14.53000 +0.21	15.00	13.50	15.00	7,704,188
07 Jan 16	14.32000 -1.58	15.77	14.31	15.77	1,068,400
06 Jan 16	15.90000 +0.32	16.05	15.45	15.80	4,171,442
05 Jan 16	15.58000 -0.19	16.17	14.40	14.40	7,363,531
04 Jan 16	15.77000 -1.74	17.61	15.76	17.53	4,188,944
31 Dec 15	17.51000 -0.13	17.75	17.31	17.75	4,911,667
30 Dec 15	17.64000 +0.24	17.80	17.31	17.80	4,178,107
29 Dec 15	17.40000 +0.10	17.49	17.06	17.34	3,458,399
28 Dec 15	17.30000 -0.57	18.07	17.15	17.88	5,845,871
25 Dec 15	17.87000 +0.01	17.94	17.60	17.78	3,669,197
24 Dec 15	17.86000 +0.21	17.99	17.25	17.61	4,858,625
23 Dec 15	17.65000 -0.55	18.30	17.60	18.25	6,818,710
22 Dec 15	18.20000 -0.20	18.56	18.04	18.56	5,111,229
21 Dec 15	18.40000 +0.51	18.45	17.78	17.88	5,271,883
18 Dec 15	17.89000 -0.26	18.39	17.78	18.15	5,003,222
17 Dec 15	18.15000 +0.58	18.20	17.67	17.69	6,122,733
16 Dec 15	17.57000 -0.04	17.80	17.42	17.71	4,868,106
15 Dec 15	17.61000 +0.06	17.95	17.32	17.56	5,891,916
14 Dec 15	17.55000 +0.13	17.55	16.99	17.35	6,845,590
11 Dec 15	17.42000 -0.03	17.57	17.14	17.57	3,104,827
10 Dec 15	17.45000 -0.32	18.02	17.40	17.83	4,878,345
09 Dec 15	17.77000 -0.27	18.31	17.62	18.07	3,474,222
08 Dec 15	18.04000 -1.11	19.14	17.95	19.00	7,435,288
07 Dec 15	19.15000 +0.16	19.34	18.70	18.99	4,438,052
04 Dec 15	18.99000 -0.42	19.58	18.90	19.01	6,505,570
03 Dec 15	19.41000 +0.91	19.80	19.12	19.49	10,422,122
02 Dec 15	18.50000 +0.52	18.50	17.20	17.98	5,035,685
01 Dec 15	17.98000 -0.05	18.15	17.80	17.80	3,507,648
30 Nov 15	18.03000 +0.08	18.48	16.58	18.15	6,827,621
27 Nov 15	17.95000 -1.90	19.71	17.87	19.66	8,285,105
26 Nov 15	19.85000 -0.08	20.53	19.85	19.93	11,741,522
25 Nov 15	19.93000 +0.68	19.99	19.11	19.23	10,435,853
24 Nov 15	19.25000 +0.00	19.48	18.90	19.16	4,703,939
23 Nov 15	19.25000 +0.00	19.88	19.08	19.20	6,985,638
20 Nov 15	19.25000 +0.15	19.59	18.91	19.15	7,352,332
19 Nov 15	19.10000 +0.48	19.18	18.50	18.79	4,769,340
18 Nov 15	18.62000 -0.54	19.31	18.48	19.00	4,647,401
17 Nov 15	19.16000 -0.34	19.89	18.80	19.68	8,423,479
16 Nov 15	19.50000 +0.30	19.65	18.59	18.80	5,738,539
13 Nov 15	19.20000 -1.12	19.95	19.11	19.89	7,871,210
12 Nov 15	20.32000 -0.56	21.20	20.10	20.99	9,998,309
11 Nov 15	20.88000 +0.62	21.06	19.66	20.18	13,864,757
10 Nov 15	20.26000 +0.18	20.70	19.61	19.79	12,227,843
09 Nov 15	20.08000 +1.09	20.48	18.78	18.99	14,403,247
06 Nov 15	18.99000 +0.64	19.34	18.20	18.30	9,661,794
05 Nov 15	18.35000 -0.31	19.10	18.13	18.72	10,955,494
04 Nov 15	18.66000 +1.29	18.69	17.45	17.45	10,199,991
03 Nov 15	17.37000 -0.73	18.42	17.31	18.25	7,278,700
02 Nov 15	18.10000 -1.63	19.30	18.01	18.81	8,256,201
30 Oct 15	19.73000 -0.25	20.36	19.51	19.80	9,349,016
29 Oct 15	19.98000 -0.02	20.17	19.24	20.17	10,374,825
28 Oct 15	20.00000 +0.12	21.31	19.00	19.89	18,144,400
27 Oct 15	19.88000 +0.86	19.90	18.48	19.06	18,913,500
26 Oct 15	19.02000 +0.62	19.45	18.12	18.90	13,465,899
23 Oct 15	18.40000 +0.87	18.98	17.83	17.83	12,757,079
22 Oct 15	17.53000 +0.63	17.65	16.70	16.91	12,340,454
21 Oct 15	16.90000 -1.28	18.98	16.66	18.35	11,246,512
20 Oct 15	18.18000 +0.63	18.26	17.36	17.55	7,384,784
19 Oct 15	17.55000 -0.85	18.58	17.21	18.58	9,513,710
16 Oct 15	18.40000 -0.31	19.15	18.03	18.99	8,287,073
15 Oct 15	18.71000 +1.06	19.03	17.59	17.61	6,025,280
14 Oct 15	17.65000 -0.43	18.40	17.45	18.20	7,009,427
13 Oct 15	18.08000 +0.28	18.79	17.41	17.60	11,329,351
12 Oct 15	17.80000 +1.48	17.95	16.52	17.13	11,775,842
09 Oct 15	16.32000 +1.01	16.50	15.01	15.01	11,755,630
08 Oct 15	15.31000 +1.39	15.31	14.47	14.65	10,799,704
30 Sep 15	13.92000 -0.18	14.20	13.70	14.16	3,247,886
29 Sep 15	14.10000 -0.34	14.38	13.60	14.05	5,577,025
28 Sep 15	14.44000 +0.48	14.50	13.59	13.90	6,509,772
25 Sep 15	13.96000 -0.15	14.47	13.50	14.06	5,838,336
24 Sep 15	14.11000 +0.23	14.45	13.94	13.99	6,869,869
23 Sep 15	13.88000 -0.11	14.04	13.68	13.69	4,986,997
22 Sep 15	13.99000 -0.20	14.35	13.75	14.30	8,956,666
21 Sep 15	14.19000 +1.02	14.30	12.95	13.03	7,223,535
18 Sep 15	13.17000 +0.17	13.39	12.90	13.14	3,231,003
17 Sep 15	13.00000 -0.23	13.76	13.00	13.45	6,033,239
16 Sep 15	13.23000 +1.20	13.23	11.90	11.90	5,269,913
15 Sep 15	12.03000 -0.57	12.77	11.50	12.10	4,835,314
14 Sep 15	12.60000 -1.26	13.96	12.47	13.74	7,790,806
11 Sep 15	13.86000 -0.14	14.13	13.41	13.90	9,896,960
10 Sep 15	14.00000 +0.06	14.28	13.60	13.65	8,014,289
09 Sep 15	13.94000 +0.73	14.31	13.21	13.27	9,884,621
08 Sep 15	13.21000 +0.79	13.25	12.01	12.20	6,601,002
07 Sep 15	12.42000 +0.60	12.78	12.17	12.17	7,454,212
02 Sep 15	11.82000 -0.79	12.96	11.36	11.52	8,222,644
01 Sep 15	12.61000 -1.40	13.69	12.61	13.68	11,805,401
31 Aug 15	14.01000 +0.26	14.83	14.00	14.83	14,685,506
28 Aug 15	13.75000 +1.25	13.75	13.14	13.41	5,430,677
27 Aug 15	12.50000 -0.20	13.55	12.18	13.24	11,143,131
26 Aug 15	12.70000 -0.63	13.92	12.15	13.24	12,613,182
25 Aug 15	13.33000 -1.48	13.92	13.33	13.50	8,983,778
24 Aug 15	14.81000 -1.64	15.99	14.81	15.99	9,085,070
21 Aug 15	16.45000 -1.01	17.43	16.08	17.20	6,556,056
20 Aug 15	17.46000 -0.35	18.28	17.26	17.38	7,358,984
19 Aug 15	17.81000 +0.51	17.83	15.95	16.37	9,923,586
18 Aug 15	17.30000 -1.92	19.40	17.30	19.30	11,004,259
17 Aug 15	19.22000 -0.55	19.82	18.65	19.78	10,233,749
14 Aug 15	19.77000 -0.37	20.39	19.67	20.09	9,018,372
13 Aug 15	20.14000 +0.08	20.31	19.20	19.95	11,488,026
12 Aug 15	20.06000 +0.06	20.50	19.23	19.70	12,204,576
11 Aug 15	20.00000 -0.13	21.00	19.86	20.30	18,104,944
10 Aug 15	20.13000 +1.83	20.13	18.53	18.88	19,084,896
07 Aug 15	18.30000 +1.24	18.30	17.25	17.25	18,026,382
06 Aug 15	17.06000 -0.40	17.46	16.58	16.95	7,583,837
05 Aug 15	17.46000 -0.93	18.73	17.38	18.00	14,017,734
04 Aug 15	18.39000 +1.64	18.40	16.81	17.15	16,248,818
03 Aug 15	16.75000 +0.33	17.45	15.82	16.01	16,965,030
31 Jul 15	16.42000 -1.12	17.54	16.00	17.40	16,300,905
30 Jul 15	17.54000 -1.93	19.34	17.52	19.00	17,268,928
29 Jul 15	19.47000 +0.25	19.90	17.30	19.24	20,797,002
28 Jul 15	19.22000 -2.13	20.21	19.22	19.22	24,770,034
27 Jul 15	21.35000 -2.37	22.96	21.35	22.50	20,595,772
24 Jul 15	23.72000 -1.58	24.90	23.41	24.80	28,853,700
23 Jul 15	25.30000 -0.26	25.91	24.75	25.10	34,680,156
22 Jul 15	25.56000 +0.16	25.56	23.95	24.70	22,834,372
21 Jul 15	25.40000 +0.42	25.40	23.47	23.88	25,853,440
20 Jul 15	24.98000 -0.08	25.46	23.11	24.05	38,691,172
17 Jul 15	25.06000 +2.28	25.06	21.30	21.70	46,693,032
16 Jul 15	22.78000 -2.53	25.80	22.78	22.78	61,353,464
15 Jul 15	25.31000 -2.81	25.31	25.31	25.31	434,800
14 Jul 15	28.12000 -3.12	28.12	28.12	28.12	1,911,800
13 Jul 15	31.24000 -3.47	31.24	31.24	31.24	5,507,700
02 Jun 15	34.71000 +3.16	34.71	31.91	32.42	18,358,032
01 Jun 15	31.55000 +2.87	31.55	29.60	29.60	19,794,046
29 May 15	28.68000 +1.98	29.00	25.40	26.60	21,719,050
28 May 15	26.70000 -2.69	30.19	26.70	29.10	15,669,769
27 May 15	29.39000 +0.47	30.00	27.56	28.95	18,194,554
26 May 15	28.92000 +2.20	29.20	27.20	27.20	17,087,372
25 May 15	26.72000 +1.24	27.18	24.03	24.80	17,737,520
22 May 15	25.48000 -0.60	27.88	24.83	26.83	19,971,608
21 May 15	26.08000 +2.18	26.08	24.07	24.10	22,009,510
20 May 15	23.90000 +1.36	24.79	22.24	22.24	27,791,432
19 May 15	22.54000 +0.78	22.88	21.30	21.75	20,707,216
18 May 15	21.76000 +0.76	22.10	20.66	20.95	18,452,938
15 May 15	21.00000 -0.33	21.29	20.01	20.98	13,603,583
14 May 15	21.33000 -0.67	22.34	21.25	22.00	14,474,956
13 May 15	22.00000 -0.36	23.18	21.31	21.60	15,819,332
12 May 15	22.36000 +1.43	22.45	21.01	21.20	19,286,748
11 May 15	20.93000 +1.03	21.20	19.99	20.10	14,826,721
08 May 15	19.90000 +0.75	20.18	19.18	19.20	9,071,492
07 May 15	19.15000 +0.35	19.44	18.30	18.40	10,680,618
06 May 15	18.80000 -0.92	20.45	18.50	20.03	10,263,836
05 May 15	19.72000 -1.54	21.36	19.36	21.01	11,134,858
04 May 15	21.26000 -0.03	22.18	20.88	21.05	16,321,138
30 Apr 15	21.29000 -30.70	21.50	19.80	21.00	18,589,850
29 Apr 15	51.99000 +1.54	53.25	49.50	50.00	6,655,784
28 Apr 15	50.45000 -2.55	52.98	48.80	52.30	7,245,871
27 Apr 15	53.00000 -1.84	55.89	52.85	54.60	5,904,437
24 Apr 15	54.84000 -3.16	56.73	52.30	52.30	8,117,609
23 Apr 15	58.00000 +2.70	58.30	53.57	54.38	8,963,397
22 Apr 15	55.30000 +0.60	57.37	54.05	54.60	5,121,368
21 Apr 15	54.70000 +2.94	55.01	51.05	51.05	4,783,871
20 Apr 15	51.76000 -1.07	52.30	50.00	52.00	6,006,686
17 Apr 15	52.83000 -1.07	54.45	51.50	54.20	5,705,211
16 Apr 15	53.90000 -1.05	57.53	51.51	52.98	5,996,282
15 Apr 15	54.95000 -6.11	60.65	54.95	60.50	6,280,637
14 Apr 15	61.06000 -1.60	65.16	59.50	63.00	7,506,406
13 Apr 15	62.66000 +5.70	62.66	56.15	56.15	10,381,335
10 Apr 15	56.96000 +2.47	59.57	53.58	53.58	7,851,371
09 Apr 15	54.49000 +0.03	54.50	49.51	54.10	7,286,766
08 Apr 15	54.46000 +0.55	56.77	52.00	54.08	7,354,771
07 Apr 15	53.91000 +2.99	54.36	50.66	51.00	6,651,585
03 Apr 15	50.92000 +1.37	51.65	48.53	49.45	6,855,362
02 Apr 15	49.55000 +0.29	51.99	49.01	49.20	7,083,922
01 Apr 15	49.26000 +3.87	49.93	45.21	45.39	9,162,012
31 Mar 15	45.39000 +1.38	45.50	44.00	44.01	5,461,610
30 Mar 15	44.01000 +0.96	45.49	43.20	43.20	4,770,119
27 Mar 15	43.05000 +0.49	43.79	41.98	42.52	3,954,374
26 Mar 15	42.56000 -2.20	44.45	41.89	44.45	5,378,707
25 Mar 15	44.76000 +1.22	45.59	42.65	42.86	7,911,365
24 Mar 15	43.54000 -1.40	44.88	41.00	44.38	9,024,724
23 Mar 15	44.94000 +3.47	45.62	41.75	41.77	6,963,475
20 Mar 15	41.47000 +0.97	41.54	40.50	40.50	3,551,964
19 Mar 15	40.50000 +0.48	40.60	39.40	40.00	3,430,054
18 Mar 15	40.02000 +0.01	40.98	39.61	40.98	2,997,190
17 Mar 15	40.01000 +0.91	40.09	38.81	39.17	2,855,116
16 Mar 15	39.10000 +1.10	39.38	37.98	37.98	3,138,842
13 Mar 15	38.00000 +0.02	38.14	37.52	38.10	1,952,052
12 Mar 15	37.98000 -0.01	38.16	37.00	37.83	3,364,466
11 Mar 15	37.99000 -0.01	38.26	37.42	38.00	1,876,289
10 Mar 15	38.00000 +1.07	38.20	36.44	36.90	3,716,728
09 Mar 15	36.93000 -0.07	37.47	36.23	36.85	2,788,301
06 Mar 15	37.00000 -1.10	38.44	36.73	38.10	3,352,593
05 Mar 15	38.10000 +0.60	38.86	37.00	37.18	6,408,788
04 Mar 15	37.50000 +2.00	37.71	35.50	35.51	7,337,565
03 Mar 15	35.50000 +0.10	36.20	35.22	35.22	3,487,731
02 Mar 15	35.40000 +0.98	36.08	34.08	34.70	4,285,015
27 Feb 15	34.42000 +0.46	34.50	33.38	33.90	2,845,974
26 Feb 15	33.96000 -0.18	34.37	33.39	34.15	3,247,814
25 Feb 15	34.14000 -0.37	34.80	34.00	34.60	1,712,598
17 Feb 15	34.51000 -0.15	34.98	34.38	34.71	1,790,761
16 Feb 15	34.66000 +0.41	35.99	33.98	34.20	4,266,384
13 Feb 15	34.25000 -0.05	34.56	34.12	34.52	3,003,937
12 Feb 15	34.30000 -0.40	34.90	33.88	34.67	2,826,256
11 Feb 15	34.70000 +1.20	35.40	33.30	35.00	5,356,470
10 Feb 15	33.50000 -0.20	34.04	32.60	33.90	1,649,624
09 Feb 15	33.70000 -0.28	34.25	33.51	34.01	1,608,477
06 Feb 15	33.98000 -1.82	35.78	33.68	35.38	2,238,264
05 Feb 15	35.80000 -0.20	36.31	35.32	35.89	1,506,321
04 Feb 15	36.00000 -0.20	36.87	35.00	36.48	2,415,594
03 Feb 15	36.20000 +0.38	37.00	35.90	36.05	1,466,949
02 Feb 15	35.82000 +0.10	36.70	35.26	35.26	1,613,415
30 Jan 15	35.72000 -0.21	36.45	35.51	35.97	927,086
29 Jan 15	35.93000 -0.87	36.78	35.80	36.70	1,646,816
28 Jan 15	36.80000 -0.38	37.96	36.17	37.30	3,539,152
27 Jan 15	37.18000 +0.91	37.40	35.60	36.30	3,458,273
26 Jan 15	36.27000 +1.49	36.99	34.37	34.50	3,801,092
23 Jan 15	34.78000 -0.78	35.57	34.70	35.35	1,992,353
22 Jan 15	35.56000 +0.86	35.84	34.80	35.30	3,358,696
21 Jan 15	34.70000 +0.12	35.25	34.10	34.66	2,886,606
20 Jan 15	34.58000 +1.68	34.90	32.61	32.90	2,655,166
19 Jan 15	32.90000 -0.18	33.78	31.89	32.78	1,772,983
16 Jan 15	33.08000 +0.06	34.00	32.66	33.00	1,099,244
15 Jan 15	33.02000 -0.23	33.49	32.66	33.02	802,054
14 Jan 15	33.25000 -0.50	33.75	33.02	33.75	909,309
13 Jan 15	33.75000 +1.25	34.00	32.17	32.17	1,539,579
12 Jan 15	32.50000 -1.43	33.62	31.60	33.50	2,010,536
09 Jan 15	33.93000 -0.26	34.50	33.40	34.50	1,283,987
08 Jan 15	34.19000 +0.18	34.88	33.90	34.30	1,666,062
07 Jan 15	34.01000 -0.57	34.87	33.85	34.02	1,250,053
06 Jan 15	34.58000 +1.38	34.85	32.30	33.18	2,513,539
05 Jan 15	33.20000 -2.15	35.34	33.20	35.19	2,719,930
31 Dec 14	35.35000 +0.69	35.45	33.00	34.28	2,218,027
30 Dec 14	34.66000 -0.34	35.90	33.90	35.20	2,131,618
29 Dec 14	35.00000 -0.49	36.00	33.80	35.33	2,174,436
26 Dec 14	35.49000 +0.19	36.00	34.90	34.90	1,761,470
25 Dec 14	35.30000 +0.85	35.65	33.60	34.39	3,087,903
24 Dec 14	34.45000 +1.53	34.45	32.60	33.18	2,370,450
23 Dec 14	32.92000 +0.33	34.30	32.00	32.75	2,160,336
22 Dec 14	32.59000 -1.81	34.51	31.50	34.40	2,980,808
19 Dec 14	34.40000 -0.57	35.36	33.01	34.28	2,630,442
18 Dec 14	34.97000 -1.51	36.49	34.50	36.49	4,638,619
17 Dec 14	36.48000 +0.28	37.30	35.86	35.88	3,378,426
16 Dec 14	36.20000 +0.14	36.55	35.30	36.25	3,590,983
15 Dec 14	36.06000 +1.06	36.67	34.03	35.00	5,640,274
12 Dec 14	35.00000 +1.30	35.07	33.65	33.70	6,205,498
11 Dec 14	33.70000 +2.15	34.00	30.80	31.30	4,397,517
10 Dec 14	31.55000 +0.97	32.03	29.81	30.81	7,607,562
09 Dec 14	30.58000 -2.07	32.50	29.90	32.10	5,698,420
08 Dec 14	32.65000 -0.26	32.96	31.36	32.65	3,588,605
05 Dec 14	32.91000 +2.88	33.03	29.19	29.80	8,852,153
04 Dec 14	30.03000 +2.15	30.19	27.63	27.89	5,021,870
03 Dec 14	27.88000 +0.33	27.97	27.38	27.55	3,492,534
02 Dec 14	27.55000 +0.05	27.90	27.15	27.18	1,929,337
01 Dec 14	27.50000 -1.50	28.78	27.08	28.58	4,936,270
28 Nov 14	29.00000 -0.12	29.32	28.45	29.01	4,218,691
27 Nov 14	29.12000 +0.18	29.28	28.69	28.94	1,570,006
26 Nov 14	28.94000 +0.03	29.67	28.59	28.85	1,819,424
25 Nov 14	28.91000 +0.79	29.22	27.92	28.15	2,295,394
24 Nov 14	28.12000 -0.06	28.44	27.55	28.12	2,223,587
21 Nov 14	28.18000 +0.48	28.20	27.01	27.71	1,218,805
20 Nov 14	27.70000 -0.53	28.18	27.55	28.18	1,840,934
19 Nov 14	28.23000 +0.06	28.36	27.88	28.17	1,180,033
18 Nov 14	28.17000 -0.06	28.38	27.78	28.19	1,491,875
17 Nov 14	28.23000 +0.23	28.39	27.58	27.88	2,239,601
14 Nov 14	28.00000 -1.00	28.76	27.63	28.76	2,810,310
13 Nov 14	29.00000 -1.67	30.85	28.34	30.81	4,397,843
12 Nov 14	30.67000 +0.35	31.27	30.30	30.50	2,076,502
11 Nov 14	30.32000 -0.98	31.39	30.12	31.11	2,482,201
10 Nov 14	31.30000 +0.31	31.65	30.53	31.16	3,263,051
07 Nov 14	30.99000 +1.86	32.03	29.08	29.14	6,359,302
06 Nov 14	29.13000 +0.65	29.30	27.94	28.34	2,177,901
05 Nov 14	28.48000 -0.12	28.59	27.61	28.38	1,810,602
04 Nov 14	28.60000 -0.31	29.60	28.25	28.92	2,917,496
03 Nov 14	28.91000 +0.35	29.20	28.31	28.57	1,965,201
31 Oct 14	28.56000 -0.44	29.42	28.32	29.22	1,699,203
30 Oct 14	29.00000 +0.30	29.09	28.50	28.70	2,697,704
29 Oct 14	28.70000 +0.01	28.88	28.58	28.88	1,474,913
28 Oct 14	28.69000 +0.90	28.98	27.71	27.85	2,665,631
27 Oct 14	27.79000 +0.35	27.81	27.20	27.20	953,802
24 Oct 14	27.44000 -0.07	27.65	27.08	27.39	1,228,667
23 Oct 14	27.51000 +0.21	27.53	27.02	27.10	1,792,885
22 Oct 14	27.30000 -0.20	27.80	27.06	27.10	1,485,824
21 Oct 14	27.50000 -0.49	28.23	27.23	28.23	1,555,079
20 Oct 14	27.99000 +0.94	28.10	27.20	27.20	1,423,183
17 Oct 14	27.05000 -0.85	28.10	26.88	27.69	1,717,640
16 Oct 14	27.90000 -0.44	28.97	27.90	28.60	2,105,444
15 Oct 14	28.34000 +0.15	28.41	27.41	28.05	2,501,847
14 Oct 14	28.19000 -0.84	29.44	27.85	29.00	1,997,520
13 Oct 14	29.03000 +0.22	29.06	28.41	28.61	1,360,549
10 Oct 14	28.81000 +0.43	29.30	28.00	28.04	2,959,412
09 Oct 14	28.38000 -0.67	29.34	28.01	29.07	2,418,998
08 Oct 14	29.05000 +0.75	29.18	28.15	28.15	2,340,805
30 Sep 14	28.30000 +0.34	28.35	27.90	27.90	1,169,081
29 Sep 14	27.96000 -0.13	28.47	27.69	27.99	1,695,252
26 Sep 14	28.09000 -0.09	28.14	27.55	28.05	1,283,517
25 Sep 14	28.18000 +0.60	28.55	27.59	27.63	4,280,071
24 Sep 14	27.58000 +1.15	27.62	26.47	26.47	4,370,043
23 Sep 14	26.43000 +0.13	26.55	26.05	26.05	997,198
22 Sep 14	26.30000 -0.48	26.65	26.10	26.57	1,034,713
19 Sep 14	26.78000 +0.21	26.86	26.40	26.51	1,523,580
18 Sep 14	26.57000 +0.71	26.67	25.81	25.86	2,405,673
17 Sep 14	25.86000 -0.02	26.30	25.50	25.89	1,149,432
16 Sep 14	25.88000 -0.94	26.95	25.87	26.89	2,495,231
15 Sep 14	26.82000 +0.12	26.98	26.45	26.98	2,001,341
12 Sep 14	26.70000 +0.38	26.79	26.18	26.18	1,546,859
11 Sep 14	26.32000 -0.38	27.09	26.30	26.68	2,124,113
10 Sep 14	26.70000 +0.11	26.75	26.23	26.41	2,485,109
09 Sep 14	26.59000 +0.49	26.76	25.91	26.08	2,728,767
05 Sep 14	26.10000 +0.20	26.31	25.80	25.96	2,696,944
04 Sep 14	25.90000 -0.06	25.93	25.63	25.83	2,220,219
03 Sep 14	25.96000 +0.30	26.29	25.83	25.88	2,822,458
02 Sep 14	25.66000 +0.30	25.72	25.24	25.40	1,146,064
01 Sep 14	25.36000 +0.81	25.53	24.40	24.58	1,740,105
29 Aug 14	24.55000 +0.19	24.60	24.28	24.48	859,358
28 Aug 14	24.36000 -0.44	24.85	24.32	24.85	1,433,984
27 Aug 14	24.80000 -0.09	24.95	24.51	24.72	2,265,328
26 Aug 14	24.89000 -1.11	26.06	24.80	25.95	2,426,170
25 Aug 14	26.00000 +0.49	26.18	25.50	25.57	3,263,076
22 Aug 14	25.51000 -0.12	25.62	25.20	25.49	1,660,873
21 Aug 14	25.63000 +0.30	25.99	25.30	25.30	1,371,538
20 Aug 14	25.33000 -0.12	25.50	25.20	25.50	1,130,270
19 Aug 14	25.45000 +0.25	25.59	25.25	25.30	1,203,096
18 Aug 14	25.20000 -0.20	25.60	25.12	25.43	2,896,776
15 Aug 14	25.40000 -0.45	25.77	25.37	25.75	1,496,959
14 Aug 14	25.85000 +0.03	26.14	25.72	25.73	1,368,827
13 Aug 14	25.82000 -0.22	26.09	25.72	25.88	1,068,645
12 Aug 14	26.04000 +0.28	26.08	25.60	25.76	1,435,315
11 Aug 14	25.76000 +0.65	25.90	25.30	25.48	1,385,086
08 Aug 14	25.11000 -0.15	25.44	25.01	25.32	1,757,754
07 Aug 14	25.26000 -0.07	25.55	25.22	25.31	1,269,364
06 Aug 14	25.33000 -0.57	25.80	25.21	25.80	2,994,835
05 Aug 14	25.90000 +0.00	25.97	25.50	25.89	1,660,874
04 Aug 14	25.90000 -0.03	25.90	25.21	25.65	3,432,499
01 Aug 14	25.93000 +0.53	26.60	25.42	25.42	4,434,265
31 Jul 14	25.40000 +0.27	25.98	25.36	25.49	3,567,758
30 Jul 14	25.13000 +0.65	25.17	24.52	24.75	1,676,911
29 Jul 14	24.48000 +0.18	24.73	24.08	24.57	1,323,587
28 Jul 14	24.30000 +0.60	24.80	23.80	23.80	1,271,354
25 Jul 14	23.70000 +0.15	23.99	23.20	23.57	1,305,552
24 Jul 14	23.55000 -0.40	24.14	23.50	24.07	1,982,516
23 Jul 14	23.95000 -1.36	25.40	23.86	25.10	2,429,359
22 Jul 14	25.31000 +0.03	25.42	24.99	24.99	981,667
21 Jul 14	25.28000 +0.24	25.75	24.90	25.28	1,373,231
18 Jul 14	25.04000 +0.86	25.52	24.26	24.27	2,907,599
17 Jul 14	24.18000 +0.24	24.30	24.00	24.08	1,405,769
16 Jul 14	23.94000 -1.55	25.56	23.85	25.47	3,775,773
15 Jul 14	25.49000 -1.04	26.54	25.12	26.54	3,088,882
14 Jul 14	26.53000 +0.60	26.56	25.56	25.99	1,546,670
11 Jul 14	25.93000 +0.23	26.08	25.41	25.70	1,945,001
10 Jul 14	25.70000 -0.96	26.82	25.70	26.70	3,912,730
09 Jul 14	26.66000 -1.62	28.21	26.55	28.21	4,472,496
08 Jul 14	28.28000 +0.08	28.45	27.62	28.21	1,437,919
07 Jul 14	28.20000 -1.05	29.20	28.00	29.10	1,283,355
04 Jul 14	29.25000 +0.34	29.45	28.50	29.16	1,865,784
03 Jul 14	28.91000 +0.52	29.81	28.05	28.50	3,162,860
02 Jul 14	28.39000 +0.43	28.51	27.41	27.72	2,468,596
01 Jul 14	27.96000 -0.23	28.70	27.59	28.28	2,554,460
30 Jun 14	28.19000 +0.89	28.19	27.13	27.52	2,440,493
27 Jun 14	27.30000 -0.40	27.84	27.15	27.52	800,977
26 Jun 14	27.70000 +0.59	27.83	27.11	27.39	1,156,368
25 Jun 14	27.11000 -0.39	27.62	27.00	27.49	1,077,998
24 Jun 14	27.50000 +0.56	27.88	26.85	27.10	1,586,023
23 Jun 14	26.94000 +0.86	27.13	25.89	26.18	1,444,490
20 Jun 14	26.08000 -0.30	26.48	25.46	26.40	1,363,595
19 Jun 14	26.38000 -0.59	27.39	26.25	27.09	1,364,570
18 Jun 14	26.97000 -0.02	27.30	26.48	27.18	818,086
17 Jun 14	26.99000 -0.07	27.09	26.65	27.09	1,309,863
16 Jun 14	27.06000 -0.34	27.60	26.86	27.28	1,178,035
13 Jun 14	27.40000 -0.24	28.19	27.20	27.64	1,016,021
12 Jun 14	27.64000 -0.05	27.90	27.22	27.52	1,081,783
11 Jun 14	27.69000 +0.71	28.04	27.14	27.24	1,312,594
10 Jun 14	26.98000 +0.20	27.27	26.70	26.75	1,291,054
09 Jun 14	26.78000 +0.55	28.33	26.51	26.75	1,830,257
06 Jun 14	26.23000 -0.06	26.50	25.79	26.48	766,423
05 Jun 14	26.29000 -0.01	26.57	26.05	26.29	819,232
04 Jun 14	26.30000 +0.28	26.91	25.70	26.01	937,613
03 Jun 14	26.02000 -0.45	26.94	26.02	26.60	795,194
30 May 14	26.47000 -0.33	26.80	26.26	26.53	1,092,225
29 May 14	26.80000 -0.50	27.48	26.48	27.30	1,421,972
28 May 14	27.30000 +0.67	27.46	26.48	26.88	1,530,373
27 May 14	26.63000 -0.27	27.09	26.41	26.81	1,008,159
26 May 14	26.90000 +0.69	27.11	26.19	26.22	2,218,005
23 May 14	26.21000 +0.41	26.25	25.50	25.64	1,752,495
22 May 14	25.80000 +0.34	26.16	25.12	25.50	1,641,388
21 May 14	25.46000 +0.26	25.58	24.81	24.88	733,138
20 May 14	25.20000 +0.40	25.85	24.66	24.68	1,123,948
19 May 14	24.80000 -0.19	25.05	24.64	24.70	1,005,134
16 May 14	24.99000 -0.46	25.47	24.50	25.47	1,497,246
15 May 14	25.45000 +0.26	25.65	24.82	25.01	1,163,011
14 May 14	25.19000 +0.79	25.30	23.50	24.30	1,539,936
13 May 14	24.40000 -0.11	25.24	24.39	24.39	931,380
12 May 14	24.51000 -0.22	25.08	24.04	25.01	1,175,984
09 May 14	24.73000 -0.97	25.96	23.88	25.70	1,578,415
08 May 14	25.70000 -0.23	26.19	25.43	25.93	1,067,469
07 May 14	25.93000 -0.05	26.31	25.51	25.81	902,472
06 May 14	25.98000 +0.90	26.68	24.61	25.09	2,176,711
05 May 14	25.08000 -0.33	25.89	24.58	25.23	1,053,908
30 Apr 14	25.41000 +1.85	25.41	23.71	23.78	968,288
29 Apr 14	23.56000 -0.17	23.87	23.12	23.50	783,804
28 Apr 14	23.73000 -0.77	24.48	22.30	24.47	1,433,115
25 Apr 14	24.50000 -0.39	25.30	24.32	24.81	426,822
24 Apr 14	24.89000 -0.53	25.95	24.80	25.50	1,477,148
23 Apr 14	25.42000 -0.03	26.48	25.00	25.30	1,990,353
22 Apr 14	25.45000 -1.11	26.53	25.17	26.32	3,321,068
21 Apr 14	26.56000 +0.01	26.80	26.24	26.36	1,443,000
18 Apr 14	26.55000 +1.00	26.79	25.55	25.55	3,628,158
17 Apr 14	25.55000 +1.47	25.55	23.90	24.38	2,279,819
16 Apr 14	24.08000 -0.42	24.67	23.71	24.21	1,548,228
15 Apr 14	24.50000 +0.10	25.01	24.30	24.30	2,387,056
14 Apr 14	24.40000 +0.80	24.43	23.34	23.48	1,161,490
11 Apr 14	23.60000 +1.12	23.80	22.14	22.49	1,329,205
10 Apr 14	22.48000 -0.49	23.00	22.42	22.97	1,130,086
09 Apr 14	22.97000 +0.27	23.30	22.67	22.89	1,270,782
08 Apr 14	22.70000 -0.02	22.90	22.50	22.50	808,826
04 Apr 14	22.72000 +0.65	22.80	21.83	22.08	779,884
03 Apr 14	22.07000 +0.11	22.36	21.83	21.99	761,710
02 Apr 14	21.96000 +0.01	22.37	21.86	21.86	1,082,932
01 Apr 14	21.95000 -0.16	22.14	21.50	21.84	1,040,342
31 Mar 14	22.11000 +0.18	22.27	21.72	22.00	638,507
28 Mar 14	21.93000 -0.75	22.86	21.65	22.59	1,049,796
27 Mar 14	22.68000 -0.82	23.65	22.68	23.45	928,581
26 Mar 14	23.50000 -0.15	24.23	23.49	23.78	670,963
25 Mar 14	23.65000 -0.61	24.40	23.51	24.24	672,386
24 Mar 14	24.26000 +0.02	24.97	24.01	24.20	691,125
21 Mar 14	24.24000 +0.05	24.49	23.20	24.08	1,279,657
20 Mar 14	24.19000 -0.80	25.41	24.00	24.70	940,067
19 Mar 14	24.99000 +0.74	25.06	24.04	24.08	1,294,139
18 Mar 14	24.25000 +0.11	24.65	24.01	24.20	1,049,788
17 Mar 14	24.14000 +1.06	24.19	23.08	23.08	943,820
14 Mar 14	23.08000 -0.34	23.41	22.95	23.41	887,162
13 Mar 14	23.42000 +0.02	23.79	23.10	23.67	655,550
12 Mar 14	23.40000 +0.31	23.40	22.83	23.10	579,362
11 Mar 14	23.09000 +0.09	23.45	22.39	22.75	807,006
10 Mar 14	23.00000 +0.01	23.15	22.76	23.00	739,327
07 Mar 14	22.99000 -0.60	23.82	22.91	23.50	1,099,119
06 Mar 14	23.59000 +0.10	23.60	22.61	23.40	966,132
05 Mar 14	23.49000 -0.18	24.09	23.38	23.74	666,728
04 Mar 14	23.67000 -0.83	25.20	23.60	24.39	1,738,701
03 Mar 14	24.50000 +0.72	24.53	23.70	23.80	793,425
28 Feb 14	23.78000 -0.02	24.25	23.06	23.46	1,435,575
27 Feb 14	23.80000 -0.35	24.87	23.29	24.25	2,638,787
26 Feb 14	24.15000 -0.47	24.88	23.66	24.65	2,711,471
25 Feb 14	24.62000 -1.66	26.54	24.22	26.27	2,246,580
24 Feb 14	26.28000 -0.70	26.73	25.71	26.72	2,366,284
21 Feb 14	26.98000 -1.28	28.30	26.80	28.25	1,642,574
20 Feb 14	28.26000 +0.01	28.60	27.80	28.23	2,006,407
19 Feb 14	28.25000 +0.95	28.25	27.13	27.29	2,431,507
18 Feb 14	27.30000 +0.03	27.51	27.00	27.10	1,600,485
17 Feb 14	27.27000 -0.12	27.64	26.70	27.64	2,206,263
14 Feb 14	27.39000 +0.31	27.42	27.02	27.02	1,133,331
13 Feb 14	27.08000 -0.67	27.90	27.00	27.75	1,145,077
12 Feb 14	27.75000 +0.49	27.77	27.11	27.26	1,353,531
11 Feb 14	27.26000 -0.54	28.00	26.81	27.86	2,981,281
10 Feb 14	27.80000 -0.59	28.67	27.50	28.28	1,989,860
07 Feb 14	28.39000 -0.31	29.29	27.90	28.79	1,023,556
30 Jan 14	28.70000 +0.73	29.18	27.52	27.71	1,030,188
29 Jan 14	27.97000 +0.10	28.23	27.12	27.78	950,825
28 Jan 14	27.87000 -1.33	29.05	27.06	29.03	1,699,970
27 Jan 14	29.20000 -0.30	29.60	28.51	29.25	1,001,369
24 Jan 14	29.50000 +1.50	29.92	27.49	27.81	1,726,859
23 Jan 14	28.00000 -0.79	28.77	27.58	28.44	1,798,709
22 Jan 14	28.79000 +0.39	28.80	27.22	28.38	1,459,392
21 Jan 14	28.40000 -0.35	28.98	28.29	28.46	705,858
20 Jan 14	28.75000 +0.25	29.08	27.60	28.43	962,359
17 Jan 14	28.50000 -0.23	28.72	28.01	28.40	1,172,181
16 Jan 14	28.73000 -0.25	29.28	28.01	28.93	838,423
15 Jan 14	28.98000 +1.77	29.00	27.01	27.01	1,471,847
14 Jan 14	27.21000 +0.71	27.50	26.05	26.05	1,507,665
13 Jan 14	26.50000 -0.79	27.30	25.81	26.90	2,502,254
10 Jan 14	27.29000 -0.48	28.20	26.48	27.80	1,216,198
09 Jan 14	27.77000 -0.95	29.06	27.69	28.72	1,100,169
08 Jan 14	28.72000 +0.94	28.72	27.80	28.00	1,554,998
07 Jan 14	27.78000 -0.17	28.05	27.54	27.75	437,152
06 Jan 14	27.95000 -0.54	28.60	27.41	28.40	631,660
03 Jan 14	28.49000 +0.64	28.59	27.68	27.84	957,956
02 Jan 14	27.85000 +1.34	28.27	26.51	26.80	1,632,556
31 Dec 13	26.51000 -0.41	27.50	26.45	26.89	868,470
30 Dec 13	26.92000 +0.52	27.45	26.50	26.62	784,570
27 Dec 13	26.40000 -0.10	26.96	26.22	26.52	592,255
26 Dec 13	26.50000 -0.78	27.30	26.33	27.05	672,629
25 Dec 13	27.28000 +1.52	27.75	25.86	25.98	2,028,449
24 Dec 13	25.76000 +0.01	25.80	24.88	25.35	1,524,678
23 Dec 13	25.75000 -0.57	27.36	25.60	26.02	1,219,799
20 Dec 13	26.32000 +0.13	26.32	25.31	26.30	696,894
19 Dec 13	26.19000 +0.16	26.90	25.92	25.92	667,232
18 Dec 13	26.03000 +0.67	26.66	25.34	25.48	1,172,649
17 Dec 13	25.36000 -0.04	25.60	25.18	25.60	419,633
16 Dec 13	25.40000 +0.38	25.50	25.09	25.20	994,286
13 Dec 13	25.02000 -0.08	25.25	24.70	24.91	440,143
12 Dec 13	25.10000 -0.05	25.50	24.83	25.15	519,109
11 Dec 13	25.15000 +0.29	25.19	24.63	24.80	808,436
10 Dec 13	24.86000 +0.81	25.03	23.76	23.97	1,040,120
09 Dec 13	24.05000 +0.37	24.05	23.28	23.28	708,479
06 Dec 13	23.68000 -0.10	24.00	23.34	23.68	868,268
05 Dec 13	23.78000 +0.58	23.78	23.04	23.57	871,356
04 Dec 13	23.20000 +0.37	23.49	22.71	22.71	1,164,016
03 Dec 13	22.83000 +1.08	23.30	21.51	21.58	1,681,759
02 Dec 13	21.75000 -2.42	23.30	21.75	23.30	1,688,872
29 Nov 13	24.17000 +0.29	24.47	23.75	23.88	1,321,701
28 Nov 13	23.88000 +0.53	23.91	23.26	23.45	1,115,523
27 Nov 13	23.35000 +0.35	23.45	22.80	23.01	692,949
26 Nov 13	23.00000 -0.19	23.54	22.96	23.54	646,735
25 Nov 13	23.19000 +0.01	23.60	22.85	23.18	797,008
22 Nov 13	23.18000 -0.23	23.62	23.13	23.41	545,144
21 Nov 13	23.41000 -0.51	23.99	23.38	23.99	496,755
20 Nov 13	23.92000 +0.40	23.95	23.40	23.43	812,893
19 Nov 13	23.52000 -0.56	23.99	23.25	23.99	721,021
18 Nov 13	24.08000 -0.55	24.79	23.64	24.75	1,352,427
15 Nov 13	24.63000 -0.26	25.27	24.61	24.88	983,775
14 Nov 13	24.89000 +0.79	25.05	23.85	24.00	521,367
13 Nov 13	24.10000 -0.09	24.47	23.51	24.14	396,685
12 Nov 13	24.19000 +0.69	24.65	23.13	23.50	1,036,249
11 Nov 13	23.50000 +0.50	23.55	22.32	23.00	501,134
08 Nov 13	23.00000 +0.08	23.11	22.37	22.76	384,245
07 Nov 13	22.92000 -0.91	23.76	22.88	23.76	746,301
06 Nov 13	23.83000 -0.17	24.20	23.44	23.98	479,411
05 Nov 13	24.00000 +0.14	24.19	23.60	23.90	387,841
04 Nov 13	23.86000 -0.20	24.45	23.32	24.06	818,855
01 Nov 13	24.06000 -0.26	24.70	24.02	24.29	483,366
31 Oct 13	24.32000 -1.48	25.59	24.00	25.41	747,537
30 Oct 13	25.80000 +0.28	25.86	25.09	25.52	628,623
29 Oct 13	25.52000 -0.93	26.57	23.86	26.17	1,278,863
28 Oct 13	26.45000 +0.80	26.45	25.52	25.75	1,173,086
25 Oct 13	25.65000 -0.23	26.23	25.50	25.89	971,593
24 Oct 13	25.88000 +0.28	26.19	25.35	25.35	707,572
23 Oct 13	25.60000 -0.36	26.20	25.01	26.05	1,992,098
22 Oct 13	25.96000 +0.71	26.40	25.30	25.30	2,245,500
21 Oct 13	25.25000 +1.59	25.60	23.65	23.67	2,560,792
18 Oct 13	23.66000 -0.70	24.47	23.31	24.28	2,238,684
17 Oct 13	24.36000 -0.09	24.70	24.06	24.59	2,435,460
16 Oct 13	24.45000 -0.40	24.80	24.10	24.80	2,165,394
15 Oct 13	24.85000 -1.28	26.36	24.40	26.20	5,424,348
14 Oct 13	26.13000 -0.37	26.49	25.72	26.43	1,068,376
11 Oct 13	26.50000 -0.20	26.79	25.50	26.73	2,034,441
10 Oct 13	26.70000 -1.05	27.75	26.58	27.75	1,512,720
09 Oct 13	27.75000 +0.05	27.81	27.01	27.70	1,021,412
08 Oct 13	27.70000 +0.80	27.79	26.72	27.01	939,290
30 Sep 13	26.90000 -0.54	27.49	26.70	27.44	892,345
27 Sep 13	27.44000 -0.22	27.90	27.15	27.25	528,587
26 Sep 13	27.66000 -0.03	27.95	26.76	27.31	1,286,302
25 Sep 13	27.69000 -0.92	28.51	27.58	28.48	1,028,377
24 Sep 13	28.61000 +0.01	28.75	28.00	28.26	958,181
23 Sep 13	28.60000 +0.31	28.74	27.71	28.00	872,779
18 Sep 13	28.29000 +1.29	28.30	27.11	27.11	1,226,159
17 Sep 13	27.00000 -0.02	27.95	26.80	26.80	1,477,718
16 Sep 13	27.02000 +0.17	27.51	26.51	26.80	1,078,984
13 Sep 13	26.85000 +0.76	27.05	26.00	26.50	599,565
12 Sep 13	26.09000 -0.10	26.57	25.61	26.08	1,267,722
11 Sep 13	26.19000 -1.31	27.69	26.00	27.50	2,153,056
10 Sep 13	27.50000 -0.37	28.68	27.47	27.75	1,411,440
09 Sep 13	27.87000 -0.06	28.15	27.40	27.72	709,724
06 Sep 13	27.93000 +0.03	28.26	27.55	27.61	618,493
05 Sep 13	27.90000 -0.86	28.75	27.75	28.75	829,553
04 Sep 13	28.76000 +0.45	29.49	27.24	28.05	1,372,752
03 Sep 13	28.31000 -0.79	29.34	27.30	29.12	1,176,190
02 Sep 13	29.10000 +1.60	29.10	27.09	27.25	666,969
30 Aug 13	27.50000 -0.77	28.53	27.30	28.30	845,601
29 Aug 13	28.27000 -0.91	29.60	28.11	29.30	679,701
28 Aug 13	29.18000 -0.15	30.00	28.55	29.01	927,431
27 Aug 13	29.33000 +0.44	29.39	28.60	28.60	894,187
26 Aug 13	28.89000 +0.06	29.85	28.05	28.82	2,261,420
23 Aug 13	28.83000 +2.05	28.85	26.38	26.75	1,840,009
22 Aug 13	26.78000 +0.08	26.91	26.48	26.48	409,801
21 Aug 13	26.70000 -0.18	27.07	26.56	26.80	395,798
20 Aug 13	26.88000 +0.48	27.17	25.53	26.36	942,373
19 Aug 13	26.40000 +0.20	26.48	25.36	25.75	1,230,377
16 Aug 13	26.20000 +0.27	26.28	24.28	25.89	2,955,335
15 Aug 13	25.93000 -1.53	27.35	25.90	27.24	1,106,296
14 Aug 13	27.46000 +0.71	27.50	26.02	26.75	1,443,080
13 Aug 13	26.75000 -0.40	27.25	26.30	27.00	1,059,884
12 Aug 13	27.15000 -0.65	27.90	26.60	27.60	2,730,841
09 Aug 13	27.80000 +0.68	28.15	27.00	27.40	2,630,033
08 Aug 13	27.12000 +1.43	28.00	25.28	25.56	2,050,452
07 Aug 13	25.69000 +0.39	26.18	24.80	25.16	1,071,454
06 Aug 13	25.30000 +0.80	25.69	24.40	24.47	1,389,611
05 Aug 13	24.50000 +0.01	24.85	24.16	24.67	657,017
02 Aug 13	24.49000 +0.28	24.75	24.16	24.25	1,224,192
01 Aug 13	24.21000 +0.90	24.49	23.02	23.46	2,039,339
31 Jul 13	23.31000 +0.31	24.00	22.90	23.00	764,782
30 Jul 13	23.00000 -0.90	24.08	22.48	23.62	1,228,770
29 Jul 13	23.90000 -0.80	24.88	23.62	24.20	1,601,303
26 Jul 13	24.70000 +0.26	25.10	24.08	24.40	886,076
25 Jul 13	24.44000 -0.91	25.49	24.01	25.30	2,031,718
24 Jul 13	25.35000 +0.06	25.75	24.50	25.30	3,166,297
23 Jul 13	25.29000 +0.92	25.58	23.50	24.37	3,084,081
22 Jul 13	24.37000 +1.07	24.43	22.70	22.75	2,140,037
19 Jul 13	23.30000 -0.41	23.98	22.68	23.79	1,366,217
18 Jul 13	23.71000 +0.11	23.83	22.98	23.21	872,121
17 Jul 13	23.60000 -0.40	24.09	23.18	23.88	1,788,253
16 Jul 13	24.00000 -0.68	24.95	23.76	24.42	2,234,773
15 Jul 13	24.68000 +0.08	24.75	24.10	24.50	1,904,840
12 Jul 13	24.60000 +0.00	24.80	24.00	24.55	1,833,650
11 Jul 13	24.60000 +0.97	24.73	23.62	23.62	3,434,826
10 Jul 13	23.63000 +0.15	23.80	23.12	23.45	1,221,837
09 Jul 13	23.48000 +0.98	23.50	22.01	22.02	2,792,594
08 Jul 13	22.50000 -0.39	23.17	21.12	22.60	2,687,042
05 Jul 13	22.89000 -0.12	23.01	22.01	23.00	1,096,293
04 Jul 13	23.01000 +0.98	23.78	21.61	21.91	3,186,248
03 Jul 13	22.03000 +0.64	22.23	21.01	21.38	2,938,085
02 Jul 13	21.39000 +1.54	21.47	19.82	19.85	2,797,165
01 Jul 13	19.85000 +1.09	19.98	18.25	18.25	1,694,786
28 Jun 13	18.76000 -0.74	19.68	18.51	19.32	1,829,503
27 Jun 13	19.50000 +0.10	20.28	19.20	19.45	3,610,754
26 Jun 13	19.40000 +0.83	19.65	18.53	19.00	2,039,787
25 Jun 13	18.57000 +0.57	18.68	16.73	17.92	2,348,716
24 Jun 13	18.00000 -2.00	19.80	18.00	19.70	3,537,055
21 Jun 13	20.00000 +0.56	20.06	18.70	18.93	2,491,750
20 Jun 13	19.44000 -1.47	20.85	19.38	20.75	1,799,902
19 Jun 13	20.91000 -0.36	21.20	20.52	21.04	1,226,893
18 Jun 13	21.27000 +0.17	21.50	20.48	20.80	1,838,748
17 Jun 13	21.10000 +0.10	21.95	20.75	20.85	3,713,173
14 Jun 13	21.00000 +1.45	21.00	19.00	19.56	4,362,004
13 Jun 13	19.55000 -0.43	20.25	18.22	19.70	2,598,611
07 Jun 13	19.98000 +0.73	20.36	19.19	19.20	4,262,248
06 Jun 13	19.25000 -0.58	19.79	19.08	19.69	3,238,443
05 Jun 13	19.83000 +1.00	20.00	18.73	18.90	4,010,195
04 Jun 13	18.83000 -0.47	19.43	18.48	19.32	2,272,463
03 Jun 13	19.30000 +0.47	20.20	19.18	19.18	4,596,242
31 May 13	18.83000 +0.05	19.66	18.66	18.70	4,104,015
30 May 13	18.78000 +1.28	18.87	17.45	17.50	4,381,744
29 May 13	17.50000 +0.55	17.59	16.85	16.85	2,190,268
28 May 13	16.95000 -0.82	17.88	16.93	17.76	2,277,497
27 May 13	17.77000 +0.28	17.77	17.30	17.52	1,740,771
24 May 13	17.49000 +0.22	17.55	17.20	17.27	920,334
23 May 13	17.27000 -0.05	17.43	17.18	17.26	1,241,003
22 May 13	17.32000 -0.45	17.67	17.20	17.63	1,693,212
21 May 13	17.77000 +0.30	17.78	17.21	17.30	1,988,073
20 May 13	17.47000 -0.90	18.37	17.00	18.25	4,820,982
17 May 13	18.37000 -0.05	18.69	18.28	18.30	1,567,685
16 May 13	18.42000 +0.18	18.77	18.05	18.20	2,933,768
15 May 13	18.24000 +0.31	18.24	17.73	17.94	1,045,550
14 May 13	17.93000 -0.37	18.20	17.71	18.20	1,080,882
13 May 13	18.30000 +0.06	18.85	17.97	18.50	3,011,998
10 May 13	18.24000 +0.53	18.25	17.50	17.71	1,635,689
09 May 13	17.71000 -0.44	18.24	17.45	18.15	1,684,714
08 May 13	18.15000 +0.26	18.33	17.88	17.88	1,182,550
07 May 13	17.89000 -0.50	18.48	17.70	18.20	1,791,663
06 May 13	18.39000 -0.42	18.88	18.20	18.60	2,486,440
03 May 13	18.81000 +0.16	19.17	18.40	18.63	1,554,336
02 May 13	18.65000 +0.54	18.67	17.84	18.10	929,146
26 Apr 13	18.11000 -0.59	18.72	18.10	18.70	1,278,163
25 Apr 13	18.70000 -0.24	19.29	18.40	19.17	2,998,798
24 Apr 13	18.94000 +0.70	19.20	17.98	18.05	2,962,476
23 Apr 13	18.24000 +0.04	18.80	17.90	18.11	2,632,263
22 Apr 13	18.20000 +0.18	18.33	17.91	18.09	1,622,254
19 Apr 13	18.02000 +0.24	18.19	17.55	17.88	1,904,463
18 Apr 13	17.78000 +0.66	17.84	16.91	17.04	2,090,224
17 Apr 13	17.12000 +0.22	17.17	16.75	16.96	1,560,273
16 Apr 13	16.90000 -0.50	17.15	16.43	17.10	2,270,246
15 Apr 13	17.40000 +0.21	17.75	17.03	17.11	1,490,959
12 Apr 13	17.19000 +0.19	17.24	16.80	17.05	935,745
11 Apr 13	17.00000 -0.07	17.48	16.90	17.25	1,221,833
10 Apr 13	17.07000 +0.14	17.14	16.67	16.95	1,149,986
09 Apr 13	16.93000 -0.67	17.69	16.80	17.50	2,839,405
08 Apr 13	17.60000 +0.30	18.00	16.70	16.98	1,581,589
03 Apr 13	17.30000 -0.20	17.75	17.00	17.35	2,125,003
02 Apr 13	17.50000 -1.78	19.00	17.40	18.77	4,379,918
01 Apr 13	19.28000 +0.60	19.40	18.36	18.70	3,476,614
29 Mar 13	18.68000 +0.10	18.90	18.30	18.58	2,275,169
28 Mar 13	18.58000 +0.08	18.96	17.92	18.40	3,598,511
27 Mar 13	18.50000 -0.50	19.25	18.38	19.01	3,434,041
26 Mar 13	19.00000 -0.55	19.69	18.55	19.56	1,371,784
25 Mar 13	19.55000 -0.21	20.24	19.54	19.60	1,456,786
22 Mar 13	19.76000 +0.86	19.98	18.71	18.90	3,258,697
21 Mar 13	18.90000 -0.10	19.24	18.65	18.88	2,011,207
20 Mar 13	19.00000 +0.62	19.56	18.38	18.51	2,846,736
19 Mar 13	18.38000 +0.23	18.79	17.95	17.95	2,127,815
18 Mar 13	18.15000 +0.37	18.80	18.00	18.49	2,888,135
15 Mar 13	17.78000 +1.07	18.38	16.51	16.60	2,413,612
14 Mar 13	16.71000 +0.45	16.78	16.07	16.20	849,770
13 Mar 13	16.26000 -0.45	16.88	16.11	16.77	1,509,809
12 Mar 13	16.71000 -0.87	17.73	16.56	17.48	2,559,897
11 Mar 13	17.58000 -0.02	17.81	17.33	17.35	1,074,664
08 Mar 13	17.60000 +0.00	17.84	17.35	17.37	1,424,047
07 Mar 13	17.60000 -0.60	18.26	17.02	18.22	3,818,421
06 Mar 13	18.20000 +0.20	18.29	17.73	18.01	2,904,779
05 Mar 13	18.00000 +0.19	18.35	17.58	17.89	2,697,046
04 Mar 13	17.81000 +0.37	18.55	17.20	17.45	4,670,214
01 Mar 13	17.44000 +1.09	17.82	16.08	16.08	5,413,763
28 Feb 13	16.35000 +0.36	16.52	15.85	15.98	2,848,435
27 Feb 13	15.99000 +0.97	16.52	15.17	15.17	4,881,778
26 Feb 13	15.02000 -0.23	15.58	14.92	15.18	1,532,011
25 Feb 13	15.25000 +0.25	15.31	14.73	14.90	1,637,367
22 Feb 13	15.00000 -0.26	15.50	15.00	15.32	1,432,163
21 Feb 13	15.26000 -0.45	15.82	15.20	15.60	2,428,919
20 Feb 13	15.71000 +0.43	15.76	15.10	15.11	2,483,826
19 Feb 13	15.28000 -0.38	15.68	15.00	15.68	1,810,521
18 Feb 13	15.66000 +0.16	15.70	15.31	15.50	1,866,966
08 Feb 13	15.50000 +0.23	15.84	15.17	15.32	2,254,936
07 Feb 13	15.27000 +0.48	15.49	14.63	14.75	2,284,704
06 Feb 13	14.79000 +0.09	14.96	14.61	14.70	1,945,479
05 Feb 13	14.70000 +0.27	14.79	14.26	14.26	1,339,828
04 Feb 13	14.43000 -0.50	15.09	14.32	14.98	2,400,923
01 Feb 13	14.93000 -0.19	15.19	14.76	14.85	2,898,889
31 Jan 13	15.12000 -0.85	15.94	15.00	15.94	3,357,695
30 Jan 13	15.97000 +0.08	16.09	15.62	16.00	2,590,170
29 Jan 13	15.89000 -0.29	16.38	15.75	15.90	4,738,692
28 Jan 13	16.18000 +1.11	16.58	14.62	14.87	7,007,869
25 Jan 13	15.07000 +0.20	16.06	14.58	15.48	8,804,918
24 Jan 13	14.87000 +1.35	14.87	13.35	13.53	4,709,366
23 Jan 13	13.52000 -0.03	13.68	13.12	13.35	1,351,536
22 Jan 13	13.55000 -0.47	14.24	13.00	14.07	2,192,114
21 Jan 13	14.02000 +0.27	14.40	13.71	13.75	2,228,924
18 Jan 13	13.75000 +0.23	13.83	13.33	13.55	1,980,640
17 Jan 13	13.52000 -0.07	13.85	13.24	13.58	2,262,947
16 Jan 13	13.59000 +0.42	13.65	13.01	13.18	3,486,849
15 Jan 13	13.17000 +0.42	13.45	12.72	12.78	4,081,422
14 Jan 13	12.75000 +0.62	12.84	12.18	12.18	3,873,405
11 Jan 13	12.13000 -0.42	12.58	12.13	12.55	2,073,537
10 Jan 13	12.55000 +0.09	12.66	12.41	12.50	1,546,111
09 Jan 13	12.46000 -0.24	12.65	12.33	12.53	2,387,829
08 Jan 13	12.70000 +0.17	12.79	12.37	12.54	2,758,847
07 Jan 13	12.53000 +0.29	12.60	12.34	12.34	2,838,355
04 Jan 13	12.24000 -0.10	12.46	12.06	12.44	1,345,387
31 Dec 12	12.34000 +0.04	12.46	12.15	12.27	1,227,835
28 Dec 12	12.30000 +0.01	12.42	12.11	12.19	1,404,616
27 Dec 12	12.29000 -0.55	12.86	12.24	12.86	3,192,467
26 Dec 12	12.84000 +0.80	13.09	12.40	13.09	4,205,711
25 Dec 12	12.04000 +0.20	12.07	11.78	11.89	1,768,010
24 Dec 12	11.84000 +0.15	12.11	11.50	11.53	1,366,838
21 Dec 12	11.69000 +0.24	11.81	11.37	11.44	1,697,001
20 Dec 12	11.45000 -0.05	11.55	11.32	11.38	825,063
19 Dec 12	11.50000 -0.05	11.68	11.27	11.40	900,939
18 Dec 12	11.55000 +0.10	11.86	11.44	11.45	1,240,949
17 Dec 12	11.45000 -0.17	11.60	11.31	11.60	1,156,894
14 Dec 12	11.62000 +0.49	11.62	10.92	10.92	1,836,023
13 Dec 12	11.13000 +0.01	11.26	10.80	10.95	1,128,432
12 Dec 12	11.12000 +0.11	11.15	10.78	10.97	958,510
11 Dec 12	11.01000 -0.23	11.24	11.01	11.08	937,116
10 Dec 12	11.24000 +0.20	11.25	10.85	11.04	1,044,314
07 Dec 12	11.04000 +0.26	11.14	10.81	10.96	937,716
06 Dec 12	10.78000 +0.04	10.98	10.70	10.70	747,808
05 Dec 12	10.74000 +0.28	10.97	10.39	10.41	957,292
04 Dec 12	10.46000 +0.26	10.68	10.02	10.02	748,997
03 Dec 12	10.20000 -1.13	11.36	10.20	11.36	2,361,060
30 Nov 12	11.33000 +0.03	11.44	11.15	11.30	445,677
29 Nov 12	11.30000 -0.08	11.45	11.09	11.27	737,055
28 Nov 12	11.38000 -0.38	11.50	11.14	11.43	1,429,403
27 Nov 12	11.76000 -0.13	11.78	10.83	11.60	3,113,603
26 Nov 12	11.89000 -0.31	12.49	11.87	12.20	2,124,006
23 Nov 12	12.20000 +0.23	12.40	11.99	12.12	1,718,533
22 Nov 12	11.97000 -0.32	12.27	11.94	12.15	1,246,871
21 Nov 12	12.29000 +0.14	12.35	11.91	12.02	2,063,424
20 Nov 12	12.15000 -0.60	12.68	12.10	12.50	3,673,610
19 Nov 12	12.75000 +0.22	13.40	12.55	12.56	4,838,757
16 Nov 12	12.53000 +0.35	13.40	12.30	13.40	4,651,531
15 Nov 12	12.18000 +0.16	12.49	11.88	11.95	2,209,233
14 Nov 12	12.02000 +0.50	12.20	11.44	11.45	1,843,918
13 Nov 12	11.52000 -0.13	11.65	11.45	11.65	575,412
12 Nov 12	11.65000 +0.22	11.66	11.40	11.40	425,981
09 Nov 12	11.43000 +0.08	11.55	11.30	11.35	531,617
08 Nov 12	11.35000 -0.35	11.55	11.30	11.55	861,593
07 Nov 12	11.70000 +0.00	11.84	11.61	11.65	905,017
06 Nov 12	11.70000 +0.16	11.70	11.35	11.51	1,565,536
05 Nov 12	11.54000 -0.02	11.65	11.43	11.53	607,624
02 Nov 12	11.56000 -0.02	11.68	11.44	11.66	993,707
01 Nov 12	11.58000 +0.44	11.66	11.08	11.16	1,699,969
31 Oct 12	11.14000 -0.01	11.20	10.98	11.17	855,733
30 Oct 12	11.15000 +0.07	11.23	11.05	11.05	369,068
29 Oct 12	11.08000 +0.02	11.25	11.00	11.02	610,718
26 Oct 12	11.06000 -0.16	11.35	10.98	11.24	763,400
25 Oct 12	11.22000 -0.36	11.92	11.18	11.69	1,750,551
24 Oct 12	11.58000 -0.21	11.82	11.53	11.61	576,745
23 Oct 12	11.79000 -0.19	12.04	11.76	11.92	554,676
22 Oct 12	11.98000 +0.16	12.02	11.63	11.63	854,434
19 Oct 12	11.82000 -0.18	12.01	11.75	12.00	1,006,375
18 Oct 12	12.00000 +0.16	12.09	11.84	11.88	1,336,261
17 Oct 12	11.84000 -0.35	12.28	11.80	12.21	1,756,637
16 Oct 12	12.19000 +0.06	12.40	11.93	12.19	1,178,556
15 Oct 12	12.13000 +0.23	12.19	11.75	12.03	981,226
12 Oct 12	11.90000 -0.42	12.56	11.81	12.13	1,534,848
11 Oct 12	12.32000 -0.32	12.60	12.23	12.52	1,504,372
10 Oct 12	12.64000 +0.84	12.88	11.71	11.75	2,755,932
09 Oct 12	11.80000 +0.19	11.96	11.64	11.66	1,095,158
08 Oct 12	11.61000 +0.05	11.71	11.47	11.55	599,996
28 Sep 12	11.56000 +0.26	11.60	11.15	11.15	869,318
27 Sep 12	11.30000 +0.35	11.40	10.89	10.89	1,515,850
26 Sep 12	10.95000 -0.07	11.15	10.81	10.98	1,010,071
25 Sep 12	11.02000 -0.31	11.43	11.00	11.30	669,287
24 Sep 12	11.33000 -0.18	11.48	11.06	11.28	949,113
21 Sep 12	11.51000 -0.15	11.89	11.44	11.66	1,440,038
20 Sep 12	11.66000 -0.84	12.51	11.65	12.51	1,644,034
19 Sep 12	12.50000 -0.08	12.57	12.34	12.49	695,197
18 Sep 12	12.58000 -0.22	12.80	12.26	12.80	2,776,310
17 Sep 12	12.80000 -0.60	13.40	12.06	13.40	4,893,756
14 Sep 12	13.40000 +0.05	13.88	13.13	13.45	3,542,989
13 Sep 12	13.35000 +0.60	13.95	12.70	12.70	6,790,971
12 Sep 12	12.75000 +0.51	12.94	12.27	12.28	4,053,520
11 Sep 12	12.24000 -0.22	12.52	12.12	12.52	1,743,338
10 Sep 12	12.46000 -0.07	12.51	12.25	12.51	2,377,100
07 Sep 12	12.53000 +0.21	12.97	12.22	12.35	4,057,783
06 Sep 12	12.32000 +0.02	12.45	12.04	12.20	2,318,558
05 Sep 12	12.30000 +0.41	12.35	11.51	11.89	2,914,559
04 Sep 12	11.89000 -0.27	12.47	11.87	12.11	3,173,318
03 Sep 12	12.16000 +0.17	12.37	11.67	11.99	2,869,210
31 Aug 12	11.99000 -0.15	12.43	11.88	12.09	3,470,069
30 Aug 12	12.14000 -0.34	12.62	11.75	12.30	5,785,934
29 Aug 12	12.48000 +0.59	12.70	11.55	11.55	8,229,638
28 Aug 12	11.89000 +0.34	12.53	11.43	11.43	7,118,949
27 Aug 12	11.55000 -0.26	12.12	11.45	12.00	6,840,211
24 Aug 12	11.81000 +1.07	11.81	10.65	10.68	8,358,660
23 Aug 12	10.74000 +0.24	10.74	10.40	10.46	2,642,724
22 Aug 12	10.50000 -0.16	10.80	10.42	10.66	1,580,329
21 Aug 12	10.66000 +0.30	10.76	10.28	10.39	2,066,564
20 Aug 12	10.36000 +0.18	10.37	9.90	10.15	978,173
17 Aug 12	10.18000 +0.10	10.19	10.02	10.08	847,261
16 Aug 12	10.08000 -0.32	10.36	10.07	10.35	1,353,501
15 Aug 12	10.40000 -0.20	10.58	10.35	10.50	998,531
14 Aug 12	10.60000 +0.02	10.68	10.22	10.60	1,597,025
13 Aug 12	10.58000 -0.31	10.93	10.55	10.88	1,650,303
10 Aug 12	10.89000 -0.14	11.07	10.75	10.91	2,103,652
09 Aug 12	11.03000 +0.65	11.04	10.32	10.38	3,320,606
08 Aug 12	10.38000 -0.17	10.61	10.30	10.52	1,898,224
07 Aug 12	10.55000 +0.00	10.83	10.47	10.59	1,662,784
06 Aug 12	10.55000 +0.19	10.56	10.20	10.23	1,927,404
03 Aug 12	10.36000 +0.16	10.40	10.15	10.19	1,474,618
02 Aug 12	10.20000 +0.16	10.43	10.01	10.09	2,057,859
01 Aug 12	10.04000 +0.19	10.17	9.86	9.99	1,279,359
31 Jul 12	9.85000 -0.29	10.16	9.74	10.03	1,930,573
30 Jul 12	10.14000 -0.38	10.60	9.96	10.54	2,157,423
27 Jul 12	10.52000 +0.08	10.88	10.47	10.54	2,076,982
26 Jul 12	10.44000 -0.20	10.75	10.38	10.60	1,484,051
25 Jul 12	10.64000 -0.01	10.88	10.50	10.54	2,220,280
24 Jul 12	10.65000 +0.26	10.78	10.29	10.29	2,386,076
23 Jul 12	10.39000 -0.28	10.60	10.13	10.60	2,428,419
20 Jul 12	10.67000 -0.33	11.08	10.61	10.97	3,079,552
19 Jul 12	11.00000 +0.07	11.16	10.75	10.88	4,112,349
18 Jul 12	10.93000 +0.02	10.96	10.58	10.75	3,979,244
17 Jul 12	10.91000 -0.75	11.45	10.49	11.30	6,227,086
16 Jul 12	11.66000 -0.04	12.18	11.45	11.71	6,825,340
13 Jul 12	11.70000 +0.32	11.89	11.10	11.10	5,776,490
12 Jul 12	11.38000 +0.38	11.99	11.03	11.13	6,503,720
11 Jul 12	11.00000 -0.35	11.25	10.73	11.19	5,125,175
10 Jul 12	11.35000 -10.29	12.33	11.35	11.91	5,101,549
09 Jul 12	21.64000 -2.40	24.05	21.64	24.05	4,129,660
06 Jul 12	24.04000 +1.02	24.16	22.47	23.10	3,869,588
05 Jul 12	23.02000 -0.24	23.72	22.85	23.30	2,366,243
04 Jul 12	23.26000 -0.72	23.89	23.25	23.60	2,488,522
03 Jul 12	23.98000 -0.39	25.25	23.68	24.99	5,276,332
02 Jul 12	24.37000 +2.22	24.37	22.49	22.50	5,804,473
29 Jun 12	22.15000 +0.71	22.26	21.00	21.21	2,270,773
28 Jun 12	21.44000 -0.42	22.20	21.43	21.70	2,199,642
27 Jun 12	21.86000 +0.67	22.55	20.70	21.09	3,779,324
26 Jun 12	21.19000 -0.16	21.46	20.59	21.03	2,117,533
25 Jun 12	21.35000 -0.94	22.40	21.11	22.40	3,361,479
21 Jun 12	22.29000 +0.51	22.36	21.65	21.80	3,984,545
20 Jun 12	21.78000 -0.74	22.78	21.60	22.60	4,884,779
19 Jun 12	22.52000 +1.38	23.25	20.71	20.92	9,126,976
18 Jun 12	21.14000 +1.92	21.14	19.28	19.28	6,914,579
15 Jun 12	19.22000 +0.58	19.39	18.66	18.66	1,912,818
14 Jun 12	18.64000 -0.22	18.90	18.60	18.90	632,167
13 Jun 12	18.86000 +0.31	18.98	18.52	18.55	751,283
12 Jun 12	18.55000 +0.10	18.62	18.23	18.40	541,590
11 Jun 12	18.45000 +0.43	18.47	17.89	17.89	381,164
08 Jun 12	18.02000 +0.10	18.19	17.91	18.10	310,044
07 Jun 12	17.92000 -0.09	18.29	17.89	18.16	342,705
06 Jun 12	18.01000 +0.02	18.39	17.96	18.26	222,966
05 Jun 12	17.99000 +0.04	18.14	17.92	17.92	354,097
04 Jun 12	17.95000 -0.53	18.40	17.92	18.21	496,309
01 Jun 12	18.48000 -0.16	18.77	18.37	18.77	360,657
31 May 12	18.64000 +0.18	18.82	18.32	18.46	536,778
30 May 12	18.46000 +0.01	18.67	18.30	18.30	452,858
29 May 12	18.45000 +0.44	18.49	17.97	18.05	580,577
28 May 12	18.01000 -0.09	18.13	17.64	17.94	596,896
25 May 12	18.10000 -0.28	18.50	18.05	18.45	535,796
24 May 12	18.38000 -0.14	18.57	18.30	18.52	573,297
23 May 12	18.52000 -0.26	18.78	18.31	18.78	515,126
22 May 12	18.78000 +0.28	18.79	18.50	18.60	423,545
21 May 12	18.50000 +0.05	18.64	18.28	18.60	338,867
18 May 12	18.45000 -0.67	19.07	18.44	19.00	801,333
17 May 12	19.12000 +0.16	19.20	18.85	19.01	614,529
16 May 12	18.96000 -0.18	19.22	18.91	19.11	518,472
15 May 12	19.14000 -0.26	19.30	18.85	19.30	793,161
14 May 12	19.40000 +0.20	19.78	19.16	19.35	1,078,961
11 May 12	19.20000 +0.00	19.48	19.00	19.23	918,433
10 May 12	19.20000 +0.26	19.60	18.86	18.86	1,120,552
09 May 12	18.94000 -0.64	19.41	18.93	19.41	1,215,442
08 May 12	19.58000 -0.24	19.94	19.42	19.83	968,274
07 May 12	19.82000 +0.63	19.87	18.90	18.99	1,005,944
04 May 12	19.19000 +0.33	19.22	18.81	18.94	648,011
03 May 12	18.86000 +0.19	18.95	18.64	18.64	548,691
02 May 12	18.67000 +0.34	18.80	18.39	18.60	576,555
27 Apr 12	18.33000 +0.25	18.47	18.02	18.39	473,773
26 Apr 12	18.08000 -0.20	18.43	17.90	18.31	609,301
25 Apr 12	18.28000 +0.14	18.39	17.93	18.25	613,096
24 Apr 12	18.14000 -0.32	18.68	17.61	18.50	1,017,107
23 Apr 12	18.46000 -1.14	19.52	18.29	19.51	2,137,275
20 Apr 12	19.60000 +0.20	19.84	19.35	19.40	821,680
19 Apr 12	19.40000 +0.11	19.74	19.10	19.26	1,105,038
18 Apr 12	19.29000 +0.55	19.29	18.75	18.86	943,141
17 Apr 12	18.74000 -0.06	18.99	18.54	18.76	701,091
16 Apr 12	18.80000 -0.16	18.97	18.54	18.80	729,741
13 Apr 12	18.96000 +0.02	19.21	18.82	19.03	994,813
12 Apr 12	18.94000 +0.67	18.99	18.23	18.36	1,007,109
11 Apr 12	18.27000 -0.24	18.55	18.01	18.23	1,058,111
10 Apr 12	18.51000 +0.04	18.56	17.61	18.30	1,012,858
09 Apr 12	18.47000 -0.31	18.93	18.47	18.78	551,276
06 Apr 12	18.78000 +0.02	19.10	18.49	18.76	801,593
05 Apr 12	18.76000 +0.65	18.83	18.16	18.39	629,847
30 Mar 12	18.11000 -0.32	18.70	17.99	18.62	844,369
29 Mar 12	18.43000 -0.29	18.96	18.25	18.53	961,579
28 Mar 12	18.72000 -1.22	19.80	18.60	19.80	1,536,329
27 Mar 12	19.94000 -1.17	21.49	19.85	21.49	2,794,333
26 Mar 12	21.11000 +0.21	22.17	20.95	20.95	2,114,597
23 Mar 12	20.90000 -0.18	21.45	20.70	20.80	1,001,722
22 Mar 12	21.08000 -0.20	21.50	20.90	21.25	957,341
21 Mar 12	21.28000 -0.44	21.94	20.53	21.94	1,805,229
20 Mar 12	21.72000 -0.06	22.40	21.52	21.61	2,269,062
19 Mar 12	21.78000 +0.05	21.82	21.28	21.82	2,078,144
16 Mar 12	21.73000 +1.31	21.75	20.31	20.39	3,051,907
15 Mar 12	20.42000 +0.83	20.56	19.22	19.72	2,555,441
14 Mar 12	19.59000 -1.22	21.30	19.51	21.10	2,480,893
13 Mar 12	20.81000 +0.54	21.46	20.39	20.60	2,876,888
09 Mar 12	20.27000 +0.68	20.28	19.63	19.66	1,542,133
08 Mar 12	19.59000 +0.32	19.68	19.32	19.49	937,971
07 Mar 12	19.27000 -0.14	19.69	19.05	19.12	900,610
06 Mar 12	19.41000 -0.47	19.81	19.27	19.75	1,130,926
05 Mar 12	19.88000 +0.13	20.18	19.66	19.90	1,496,288
02 Mar 12	19.75000 +0.34	19.75	19.41	19.43	1,106,592
01 Mar 12	19.41000 +0.09	19.58	19.24	19.24	762,491
29 Feb 12	19.32000 -0.19	19.77	19.26	19.45	1,183,762
28 Feb 12	19.51000 -0.36	19.79	19.30	19.79	1,712,214
27 Feb 12	19.87000 -0.22	20.48	19.78	20.38	1,854,000
24 Feb 12	20.09000 +0.46	20.26	19.71	19.75	1,998,385
23 Feb 12	19.63000 +0.23	19.89	19.32	19.36	2,162,734
22 Feb 12	19.40000 +0.77	19.47	18.53	18.59	2,235,839
21 Feb 12	18.63000 +0.44	18.63	18.10	18.21	1,071,154
20 Feb 12	18.19000 -0.16	18.59	18.18	18.59	1,445,778
17 Feb 12	18.35000 -0.31	18.75	18.11	18.72	1,036,099
16 Feb 12	18.66000 -0.24	19.10	18.39	18.83	1,106,397
15 Feb 12	18.90000 +0.25	18.96	18.46	18.73	1,221,661
14 Feb 12	18.65000 -0.01	18.68	18.40	18.67	885,734
13 Feb 12	18.66000 +0.48	18.79	17.92	18.09	1,679,456
10 Feb 12	18.18000 -0.14	18.43	18.07	18.43	1,114,278
09 Feb 12	18.32000 +0.03	18.65	18.16	18.28	1,837,731
08 Feb 12	18.29000 +0.61	18.29	17.61	17.67	881,762
07 Feb 12	17.68000 -0.56	18.24	17.62	18.00	709,084
06 Feb 12	18.24000 +0.11	18.25	17.85	18.14	1,029,749
03 Feb 12	18.13000 +0.53	18.38	17.50	17.66	1,381,887
02 Feb 12	17.60000 +0.49	17.61	17.05	17.20	937,206
01 Feb 12	17.11000 -0.17	17.54	17.05	17.22	653,830
31 Jan 12	17.28000 -0.33	17.56	16.95	17.52	564,677
30 Jan 12	17.61000 +0.22	17.75	17.02	17.47	1,008,834
20 Jan 12	17.39000 +0.54	17.45	16.70	16.96	995,204
19 Jan 12	16.85000 +0.85	16.99	15.73	16.00	1,029,398
18 Jan 12	16.00000 -0.77	17.10	15.86	17.09	1,160,737
17 Jan 12	16.77000 +1.07	16.80	15.61	15.70	1,279,030
16 Jan 12	15.70000 -0.97	16.49	15.55	16.49	780,999
13 Jan 12	16.67000 -1.18	17.97	16.66	17.85	1,177,210
12 Jan 12	17.85000 -0.27	18.39	17.80	18.03	1,039,275
11 Jan 12	18.12000 +0.01	18.47	17.97	18.10	1,229,118
10 Jan 12	18.11000 +0.71	18.20	17.31	17.40	1,707,032
09 Jan 12	17.40000 +0.81	17.47	16.24	16.48	1,124,627
06 Jan 12	16.59000 +0.38	16.66	15.94	16.10	790,644
05 Jan 12	16.21000 -0.98	17.25	16.20	16.76	754,981
04 Jan 12	17.19000 -0.91	18.39	17.19	18.27	728,868
30 Dec 11	18.10000 +0.29	18.47	17.99	17.99	727,271
29 Dec 11	17.81000 -0.06	18.10	17.64	17.96	577,711
28 Dec 11	17.87000 -0.27	18.13	17.40	18.06	1,038,185
27 Dec 11	18.14000 -1.59	19.72	18.11	19.59	1,206,083
26 Dec 11	19.73000 -0.42	20.30	19.73	20.05	611,251
23 Dec 11	20.15000 +0.06	20.50	19.86	19.91	758,440
22 Dec 11	20.09000 -0.62	20.70	19.51	20.70	1,146,333
21 Dec 11	20.71000 -0.45	21.49	20.69	21.42	826,157
20 Dec 11	21.16000 -0.30	21.85	21.16	21.39	980,239
19 Dec 11	21.46000 +0.00	21.59	20.55	21.19	1,173,297
16 Dec 11	21.46000 +0.73	21.50	20.41	20.99	1,035,975
15 Dec 11	20.73000 -1.23	21.80	20.68	21.80	1,601,578
14 Dec 11	21.96000 -1.03	22.99	21.91	22.97	1,549,303
13 Dec 11	22.99000 +0.39	23.17	22.49	22.51	1,962,488
12 Dec 11	22.60000 +0.24	23.30	22.30	22.43	1,056,892
09 Dec 11	22.36000 -0.28	22.68	22.21	22.30	727,222
08 Dec 11	22.64000 +0.14	22.95	21.90	22.43	1,487,445
07 Dec 11	22.50000 -0.35	22.89	22.30	22.50	1,667,589
06 Dec 11	22.85000 +0.20	22.99	21.81	22.89	1,940,192
05 Dec 11	22.65000 -2.25	24.70	22.48	24.62	1,847,753
02 Dec 11	24.90000 -0.71	25.50	24.61	25.35	1,571,128
01 Dec 11	25.61000 +1.37	26.23	24.70	25.00	3,485,250
30 Nov 11	24.24000 -0.79	25.48	23.83	25.00	1,920,705
29 Nov 11	25.03000 +0.60	25.08	24.52	24.80	1,371,583
28 Nov 11	24.43000 -0.43	24.98	24.20	24.98	1,094,140
25 Nov 11	24.86000 +0.05	25.30	24.52	24.75	1,034,646
24 Nov 11	24.81000 -0.15	25.21	24.01	24.49	1,288,343
23 Nov 11	24.96000 -0.06	25.50	24.85	25.48	1,478,316
22 Nov 11	25.02000 -0.62	25.35	24.43	25.29	1,531,711
21 Nov 11	25.64000 -1.44	27.18	24.93	27.18	2,859,768
18 Nov 11	27.08000 -0.16	28.18	27.00	27.20	2,815,271
17 Nov 11	27.24000 +0.96	27.77	26.33	26.35	2,422,920
16 Nov 11	26.28000 -1.27	27.95	25.98	27.80	1,935,745
15 Nov 11	27.55000 -0.25	27.90	27.30	27.70	2,050,604
14 Nov 11	27.80000 +1.17	27.97	26.63	27.15	3,630,581
11 Nov 11	26.63000 +1.24	27.11	25.21	25.34	4,171,177
10 Nov 11	25.39000 +0.74	26.00	24.15	24.30	2,766,075
09 Nov 11	24.65000 +0.20	24.78	23.88	24.60	1,431,265
08 Nov 11	24.45000 -0.98	25.56	24.31	25.44	1,272,097
07 Nov 11	25.43000 +0.09	25.89	25.25	25.25	999,100
04 Nov 11	25.34000 +0.05	25.73	25.07	25.41	1,323,916
03 Nov 11	25.29000 -0.18	26.19	25.29	25.46	2,218,299
02 Nov 11	25.47000 +0.56	25.72	24.09	24.09	2,112,991
01 Nov 11	24.91000 +0.52	25.15	24.05	24.08	1,979,494
31 Oct 11	24.39000 +0.39	24.54	24.05	24.05	1,292,093
28 Oct 11	24.00000 +0.57	24.00	23.50	23.85	1,487,713
27 Oct 11	23.43000 -0.04	24.17	23.40	23.50	1,510,036
26 Oct 11	23.47000 -0.24	24.00	23.18	23.38	1,624,977
25 Oct 11	23.71000 +0.94	23.80	22.11	22.28	1,972,258
24 Oct 11	22.77000 -1.29	23.50	21.65	23.50	2,606,549
21 Oct 11	24.06000 -0.70	24.83	24.05	24.73	964,490
20 Oct 11	24.76000 -0.90	25.88	24.31	25.40	1,222,449
19 Oct 11	25.66000 -0.62	26.49	25.50	26.28	1,614,675
18 Oct 11	26.28000 -0.07	27.20	26.01	26.01	3,457,221
17 Oct 11	26.35000 +1.07	26.58	25.30	25.31	2,254,417
14 Oct 11	25.28000 -0.43	25.73	25.03	25.50	1,361,934
13 Oct 11	25.71000 +0.38	26.12	25.15	25.33	1,573,450
12 Oct 11	25.33000 +0.88	25.42	24.01	24.20	1,482,985
11 Oct 11	24.45000 +0.09	25.25	24.08	25.02	1,159,537
10 Oct 11	24.36000 -0.19	24.99	24.25	24.75	624,335
30 Sep 11	24.55000 -0.18	25.10	24.23	24.59	776,648
29 Sep 11	24.73000 -1.07	25.68	24.73	25.68	1,119,509
28 Sep 11	25.80000 -0.39	26.54	25.51	26.40	783,422
27 Sep 11	26.19000 +0.19	26.50	25.92	26.30	721,654
26 Sep 11	26.00000 -0.38	26.80	25.78	26.25	1,090,065
23 Sep 11	26.38000 +0.28	26.42	25.20	25.50	1,760,528
22 Sep 11	26.10000 -1.59	27.64	26.01	27.30	2,171,894
21 Sep 11	27.69000 +1.03	27.88	26.52	26.52	2,321,581
20 Sep 11	26.66000 +0.18	26.97	26.35	26.40	1,168,482
19 Sep 11	26.48000 -1.32	27.60	26.41	27.53	1,812,884
16 Sep 11	27.80000 -0.89	28.84	27.80	28.70	1,925,784
15 Sep 11	28.69000 +0.16	29.18	28.41	28.60	2,156,980
14 Sep 11	28.53000 +0.66	28.56	27.51	28.15	1,828,082
13 Sep 11	27.87000 -1.51	28.96	27.51	28.96	1,867,185
09 Sep 11	29.38000 -0.41	30.15	29.19	29.44	2,088,824
08 Sep 11	29.79000 -0.92	30.90	29.79	30.72	3,081,945
07 Sep 11	30.71000 +0.89	30.91	29.63	29.78	3,737,780
06 Sep 11	29.82000 -3.31	32.50	29.82	32.49	5,893,684
05 Sep 11	33.13000 -0.45	35.11	32.82	32.94	7,014,162
02 Sep 11	33.58000 +1.88	33.75	31.58	31.80	5,188,937
01 Sep 11	31.70000 -0.26	32.58	31.44	31.98	2,603,641
31 Aug 11	31.96000 -0.91	32.93	31.41	32.90	3,343,568
30 Aug 11	32.87000 -1.06	34.23	32.32	33.98	5,294,090
29 Aug 11	33.93000 -0.46	34.75	33.61	34.39	4,299,632
26 Aug 11	34.39000 +0.15	34.94	33.63	33.78	6,281,873
25 Aug 11	34.24000 +0.34	34.98	32.61	33.60	7,007,111
24 Aug 11	33.90000 +0.61	35.97	33.30	33.60	9,703,238
23 Aug 11	33.29000 +1.34	34.30	30.55	31.68	10,563,678
22 Aug 11	31.95000 +0.90	32.65	31.20	31.70	9,170,301
19 Aug 11	31.05000 +0.00	33.20	28.33	28.38	17,123,248

Hebei Changshan Biochemical Pharmaceutical

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	20.15000 +0.91	20.33	19.11	19.19	23,349,380
19 Oct 26	19.24000 -0.64	19.65	18.53	19.48	27,022,020
16 Oct 26	19.88000 -0.41	21.15	19.75	20.65	21,016,004
15 Oct 26	20.29000 -0.59	21.65	20.22	20.48	17,754,916
14 Oct 26	20.88000 -0.17	21.35	20.61	21.10	12,658,027
13 Oct 26	21.05000 -0.34	21.24	20.16	21.08	19,317,710
12 Oct 26	21.39000 -0.76	22.16	21.38	22.00	12,061,493
09 Oct 26	22.15000 +0.26	22.27	21.18	21.68	17,575,968
08 Oct 26	21.89000 -1.05	23.20	21.73	23.00	22,836,126
30 Sep 26	22.94000 +0.82	23.29	22.27	22.50	25,463,124
29 Sep 26	22.12000 -0.34	23.05	22.06	22.40	17,819,618
28 Sep 26	22.46000 -0.65	23.20	22.36	22.62	15,203,675
24 Sep 26	23.11000 -0.52	24.73	23.05	23.98	26,768,690
23 Sep 26	23.63000 -0.36	24.38	23.58	23.91	18,832,754
22 Sep 26	23.99000 -0.11	24.50	23.60	23.90	21,227,816
21 Sep 26	24.10000 +1.04	24.15	23.09	23.32	29,565,038
18 Sep 26	23.06000 +0.16	23.34	22.67	22.92	19,560,210
17 Sep 26	22.90000 +0.13	23.13	22.65	22.70	13,871,318
16 Sep 26	22.77000 +0.25	22.84	22.22	22.50	12,561,472
15 Sep 26	22.52000 -0.09	22.97	22.47	22.69	12,098,981
14 Sep 26	22.61000 +0.11	22.66	21.86	22.46	14,669,460
11 Sep 26	22.50000 -0.32	22.95	22.40	22.58	13,881,080
10 Sep 26	22.82000 -0.29	22.94	22.33	22.92	15,388,019
09 Sep 26	23.11000 -0.67	23.63	22.95	23.60	15,894,935
08 Sep 26	23.78000 +0.26	23.90	23.30	23.40	16,700,142
07 Sep 26	23.52000 +0.33	23.53	22.86	22.94	15,008,456
04 Sep 26	23.19000 -0.26	23.96	23.05	23.47	20,531,068
03 Sep 26	23.45000 +0.27	23.88	23.14	23.26	20,517,368
02 Sep 26	23.18000 -0.43	23.60	23.10	23.50	13,631,567
01 Sep 26	23.61000 -0.04	23.99	23.52	23.55	14,975,491
31 Aug 26	23.65000 -0.75	24.30	23.39	24.00	22,801,540
28 Aug 26	24.40000 -0.18	24.69	24.32	24.40	16,822,254
27 Aug 26	24.58000 +0.70	24.64	23.67	23.68	24,162,952
26 Aug 26	23.88000 -0.21	24.48	23.63	23.97	20,431,412
25 Aug 26	24.09000 +0.71	24.21	22.80	23.16	26,791,128
24 Aug 26	23.38000 -1.15	24.75	23.25	24.30	25,384,856
21 Aug 26	24.53000 -1.02	25.20	23.73	24.99	34,917,180
20 Aug 26	25.55000 +0.53	26.92	25.30	25.65	46,768,800
19 Aug 26	25.02000 -1.53	26.58	24.83	26.33	34,832,520
18 Aug 26	26.55000 -0.73	27.89	26.35	27.27	37,765,844
17 Aug 26	27.28000 +0.02	27.35	25.85	27.05	43,299,812
14 Aug 26	27.26000 -1.09	28.15	26.67	27.84	54,367,684
13 Aug 26	28.35000 +1.26	29.16	26.57	26.89	78,725,856
12 Aug 26	27.09000 -0.47	28.14	26.66	26.84	41,814,508
11 Aug 26	27.56000 -0.06	28.64	27.18	27.64	57,717,536
10 Aug 26	27.62000 -0.49	28.85	27.13	28.13	59,704,500
07 Aug 26	28.11000 +2.24	28.68	25.56	25.80	75,852,728
06 Aug 26	25.87000 -0.71	27.40	25.67	27.18	59,062,092
05 Aug 26	26.58000 +0.80	26.86	25.55	25.69	38,891,392
04 Aug 26	25.78000 +0.57	26.10	25.46	25.60	32,729,628
03 Aug 26	25.21000 +0.25	25.55	24.79	24.84	26,205,488
31 Jul 26	24.96000 +0.85	25.39	23.97	24.10	34,008,344
30 Jul 26	24.11000 -0.85	25.77	24.07	24.96	36,355,536
29 Jul 26	24.96000 -0.58	25.85	24.65	25.68	34,613,824
28 Jul 26	25.54000 -1.25	27.37	25.41	26.79	38,711,112
27 Jul 26	26.79000 +1.54	26.97	24.58	25.09	46,416,496
24 Jul 26	25.25000 -2.19	27.43	25.25	26.80	48,161,196
23 Jul 26	27.44000 -1.02	28.01	26.88	27.79	51,885,472
22 Jul 26	28.46000 -0.09	30.08	27.70	27.70	72,633,312
21 Jul 26	28.55000 -1.50	29.64	26.10	29.22	81,192,264
20 Jul 26	30.05000 -1.71	30.95	28.01	28.97	75,260,360
17 Jul 26	31.76000 +0.06	33.59	29.00	30.66	103,784,912
16 Jul 26	31.70000 +3.00	34.00	27.20	28.25	118,081,184
15 Jul 26	28.70000 +3.46	29.35	25.24	25.51	93,551,696
14 Jul 26	25.24000 -0.10	25.86	23.35	25.65	54,469,068
13 Jul 26	25.34000 -1.00	27.50	25.06	26.88	80,202,216
10 Jul 26	26.34000 +4.39	26.34	21.43	21.57	70,269,032
09 Jul 26	21.95000 -0.30	22.88	21.19	22.00	37,807,600
08 Jul 26	22.25000 -0.95	23.50	22.25	23.10	27,473,124
07 Jul 26	23.20000 -1.61	24.31	23.04	24.21	37,907,612
06 Jul 26	24.81000 -0.50	26.15	24.58	25.00	47,790,148
03 Jul 26	25.31000 +0.63	26.38	24.17	25.01	47,828,960
02 Jul 26	24.68000 -0.41	27.00	24.55	25.07	55,396,176
01 Jul 26	25.09000 +1.67	25.13	22.53	23.20	46,932,156
30 Jun 26	23.42000 -0.99	24.66	23.33	24.48	38,532,128
29 Jun 26	24.41000 +1.60	25.83	22.10	23.27	63,146,548
26 Jun 26	22.81000 -2.27	25.25	22.80	25.13	43,554,412
25 Jun 26	25.08000 -0.60	25.79	24.10	25.70	38,116,612
24 Jun 26	25.68000 -1.08	27.04	25.65	26.76	30,305,920
23 Jun 26	26.76000 +0.30	28.98	26.50	26.68	47,013,796
22 Jun 26	26.46000 +0.61	26.50	24.10	25.90	50,351,008
18 Jun 26	25.85000 +0.93	27.25	24.60	25.73	53,875,988
17 Jun 26	24.92000 -4.45	29.27	24.40	29.20	71,893,608
16 Jun 26	29.37000 -0.96	30.33	27.88	29.52	40,297,728
15 Jun 26	30.33000 -4.96	33.16	29.50	31.73	37,609,448
12 Jun 26	35.29000 +0.38	36.00	34.67	35.15	14,341,833
11 Jun 26	34.91000 -2.58	37.00	34.51	36.95	20,226,948
10 Jun 26	37.49000 -2.31	40.00	37.15	39.59	19,083,548
09 Jun 26	39.80000 +2.83	42.35	38.10	38.97	30,973,440
08 Jun 26	36.97000 -0.56	38.30	35.90	36.20	12,584,845
05 Jun 26	37.53000 -2.18	40.25	37.53	39.95	18,151,500
04 Jun 26	39.71000 +1.18	39.79	37.91	38.15	15,037,753
03 Jun 26	38.53000 -0.20	39.25	37.90	38.36	11,619,437
02 Jun 26	38.73000 -0.47	40.21	36.54	39.00	17,556,846
01 Jun 26	39.20000 -2.05	41.20	39.15	41.11	15,490,509
29 May 26	41.25000 +2.29	41.45	38.62	38.96	25,593,672
28 May 26	38.96000 -0.04	39.42	37.96	39.02	15,220,984
27 May 26	39.00000 -0.98	40.10	38.93	39.99	13,547,134
26 May 26	39.98000 -0.39	40.38	39.39	39.84	11,831,951
25 May 26	40.37000 -0.31	40.90	39.23	40.70	14,785,859
22 May 26	40.68000 +0.14	41.28	39.90	40.30	14,137,614
21 May 26	40.54000 +0.13	41.98	40.23	40.23	17,388,898
20 May 26	40.41000 -0.59	40.82	39.66	40.23	12,468,738
19 May 26	41.00000 -0.81	42.28	40.78	41.69	12,917,965
18 May 26	41.81000 -0.09	42.79	40.80	41.60	11,963,201
15 May 26	41.90000 -0.61	42.86	40.96	42.29	16,533,842
14 May 26	42.51000 -3.12	45.25	42.45	45.24	23,635,604
13 May 26	45.63000 +1.41	46.25	43.47	44.08	21,264,824
12 May 26	44.22000 -1.79	46.00	43.97	45.90	20,912,892
11 May 26	46.01000 -0.08	46.12	44.86	45.68	19,086,022
08 May 26	46.09000 +0.22	47.00	45.81	46.45	20,165,628
07 May 26	45.87000 -0.10	46.43	45.41	46.31	20,888,716
06 May 26	45.97000 +4.61	46.71	42.02	42.17	41,589,016
30 Apr 26	41.36000 +0.14	43.80	41.12	41.95	18,904,426
29 Apr 26	41.22000 +2.07	42.00	39.58	39.89	24,144,588
28 Apr 26	39.15000 -0.65	40.22	38.92	39.80	13,851,305
27 Apr 26	39.80000 +0.21	40.28	39.00	39.55	11,279,089
24 Apr 26	39.59000 -0.51	40.00	39.05	39.68	12,675,428
23 Apr 26	40.10000 -1.46	41.55	39.89	41.55	18,391,980
22 Apr 26	41.56000 -0.31	41.66	40.75	41.30	16,215,925
21 Apr 26	41.87000 -1.06	42.93	41.67	42.93	15,620,457
20 Apr 26	42.93000 -0.74	43.57	42.60	43.26	16,753,064
17 Apr 26	43.67000 -1.18	44.76	43.39	44.60	21,220,192
16 Apr 26	44.85000 -0.02	46.66	44.40	44.80	31,942,800
15 Apr 26	44.87000 +0.16	45.83	44.36	45.66	28,991,676
14 Apr 26	44.71000 +0.34	45.16	44.03	44.42	26,168,256
13 Apr 26	44.37000 +3.31	46.72	42.50	42.51	48,330,456
10 Apr 26	41.06000 -0.36	42.01	40.80	41.44	19,542,140
09 Apr 26	41.42000 -1.33	43.10	41.19	42.06	24,729,202
08 Apr 26	42.75000 +0.53	43.60	41.60	42.70	33,673,704
07 Apr 26	42.22000 -0.86	43.98	41.27	42.36	32,903,624
03 Apr 26	43.08000 +0.26	43.98	40.77	41.60	47,561,784
02 Apr 26	42.82000 +3.30	45.48	38.89	39.51	64,058,564
01 Apr 26	39.52000 +2.14	40.16	37.51	37.95	32,433,902
31 Mar 26	37.38000 -0.66	38.79	37.32	38.04	13,661,985
30 Mar 26	38.04000 -0.51	39.28	37.89	38.17	17,457,772
27 Mar 26	38.55000 +1.84	39.14	36.11	36.25	26,317,864
26 Mar 26	36.71000 -0.21	37.37	36.40	36.96	11,741,629
25 Mar 26	36.92000 +0.10	37.14	36.53	36.86	12,508,818
24 Mar 26	36.82000 +1.52	37.10	35.71	36.70	24,740,128
23 Mar 26	35.30000 -2.98	37.76	35.13	37.60	26,124,124
20 Mar 26	38.28000 -0.16	39.80	38.02	38.60	20,076,656
19 Mar 26	38.44000 -0.12	39.80	37.47	37.75	23,969,204
18 Mar 26	38.56000 -1.64	40.40	38.32	40.16	27,685,174
17 Mar 26	40.20000 -1.62	42.61	40.09	42.00	20,268,324
16 Mar 26	41.82000 +0.01	42.85	41.37	41.48	11,152,895
13 Mar 26	41.81000 -0.71	43.15	41.80	42.58	13,908,079
12 Mar 26	42.52000 -0.88	43.66	40.51	42.91	22,653,962
11 Mar 26	43.40000 +0.75	43.60	42.25	42.84	13,848,975
10 Mar 26	42.65000 +0.05	44.38	42.53	42.99	14,558,094
09 Mar 26	42.60000 -0.30	42.95	41.44	42.00	13,427,996
06 Mar 26	42.90000 +0.71	43.33	41.58	42.00	14,240,686
05 Mar 26	42.19000 +0.29	42.87	41.40	42.33	15,721,411
04 Mar 26	41.90000 -2.62	44.60	41.18	44.50	25,029,096
03 Mar 26	44.52000 -0.49	46.69	43.26	44.88	23,268,232
02 Mar 26	45.01000 -1.64	45.96	44.30	45.59	15,984,495
27 Feb 26	46.65000 -0.60	47.25	45.24	47.25	21,570,696
26 Feb 26	47.25000 +0.62	47.47	45.80	46.60	22,685,572
25 Feb 26	46.63000 +3.80	49.49	42.83	43.02	35,694,612
24 Feb 26	42.83000 -0.34	43.48	42.22	43.20	14,206,643
13 Feb 26	43.17000 -0.32	44.65	42.53	43.49	20,364,204
12 Feb 26	43.49000 -2.83	46.59	42.00	46.39	37,432,136
11 Feb 26	46.32000 -1.48	48.00	46.30	47.89	13,014,568
10 Feb 26	47.80000 +0.55	48.60	47.08	47.33	14,681,059
09 Feb 26	47.25000 +0.60	47.55	46.24	46.97	12,374,812
06 Feb 26	46.65000 +0.55	47.50	45.40	46.50	16,809,436
05 Feb 26	46.10000 -2.53	48.76	45.20	48.66	23,042,220
04 Feb 26	48.63000 -1.55	50.18	46.50	50.15	24,615,168
03 Feb 26	50.18000 +1.60	50.38	48.30	49.50	17,505,472
02 Feb 26	48.58000 -6.81	54.54	48.09	54.48	36,132,072
30 Jan 26	55.39000 +2.78	57.00	52.60	52.60	27,736,598
29 Jan 26	52.61000 -2.49	55.48	52.38	54.86	16,955,532
28 Jan 26	55.10000 +0.08	57.90	54.68	54.98	16,283,896
27 Jan 26	55.02000 +0.23	55.77	53.40	54.89	13,579,411
26 Jan 26	54.79000 -1.83	57.98	54.17	57.97	18,176,416
23 Jan 26	56.62000 +0.82	56.96	55.60	55.81	12,636,021
22 Jan 26	55.80000 -0.08	57.65	55.60	55.91	11,670,146
21 Jan 26	55.88000 +0.57	56.50	54.78	55.00	11,324,306
20 Jan 26	55.31000 -0.52	56.29	54.98	55.39	12,645,303
19 Jan 26	55.83000 -2.27	58.79	55.80	58.50	18,076,980
16 Jan 26	58.10000 +0.78	59.27	57.50	57.50	13,532,940
15 Jan 26	57.32000 -1.84	59.22	57.00	58.47	14,675,327
14 Jan 26	59.16000 +1.19	61.59	57.20	57.20	24,988,490
13 Jan 26	57.97000 +0.18	58.77	53.94	56.33	20,594,252
12 Jan 26	57.79000 -1.19	61.70	57.70	59.88	25,165,618
09 Jan 26	58.98000 -2.72	61.11	56.11	60.99	26,710,712
08 Jan 26	61.70000 -2.04	63.50	61.70	63.50	14,164,048
07 Jan 26	63.74000 +2.22	64.50	60.91	61.40	20,599,062
06 Jan 26	61.52000 +0.04	62.76	60.80	61.02	12,925,116
05 Jan 26	61.48000 -0.62	62.76	60.68	62.10	14,369,594
31 Dec 25	62.10000 +0.42	63.14	61.30	62.40	9,953,266
30 Dec 25	61.68000 -0.12	62.80	61.33	61.47	8,920,699
29 Dec 25	61.80000 -1.51	63.14	61.10	62.68	11,986,139
26 Dec 25	63.31000 -0.92	63.91	61.72	63.82	10,817,604
25 Dec 25	64.23000 +0.80	65.35	62.88	63.50	13,447,352
24 Dec 25	63.43000 +0.02	64.66	62.93	63.30	9,931,224
23 Dec 25	63.41000 -0.84	65.35	62.75	64.27	13,060,215
22 Dec 25	64.25000 +0.97	64.96	62.37	62.90	11,167,208
19 Dec 25	63.28000 +1.18	64.29	62.27	62.27	12,095,971
18 Dec 25	62.10000 -1.80	64.00	61.90	63.22	12,713,907
17 Dec 25	63.90000 +1.90	64.15	61.50	62.00	16,459,304
16 Dec 25	62.00000 -5.71	65.96	56.98	65.80	34,657,956
15 Dec 25	67.71000 -0.51	70.00	67.66	68.51	19,045,168
12 Dec 25	68.22000 -0.10	69.14	66.58	67.88	27,972,744
11 Dec 25	68.32000 +1.33	69.13	66.16	66.78	23,149,470
10 Dec 25	66.99000 +2.59	67.46	63.58	64.38	21,722,832
09 Dec 25	64.40000 -0.70	65.66	64.10	64.70	13,913,080
08 Dec 25	65.10000 -1.86	66.33	63.00	66.33	23,937,926
05 Dec 25	66.96000 -0.65	67.68	65.10	67.50	17,068,622
04 Dec 25	67.61000 +2.13	68.50	65.10	65.50	21,998,576
03 Dec 25	65.48000 +1.13	66.90	64.39	64.39	18,528,602
02 Dec 25	64.35000 -3.35	67.84	62.00	67.84	30,374,620
01 Dec 25	67.70000 +5.55	68.50	64.00	64.03	35,368,828
28 Nov 25	62.15000 +0.85	62.61	60.65	61.21	17,042,724
27 Nov 25	61.30000 -1.42	63.45	60.12	62.10	24,800,628
26 Nov 25	62.72000 +2.76	63.00	60.00	60.06	29,226,420
25 Nov 25	59.96000 +1.54	60.68	58.03	58.50	22,791,960
24 Nov 25	58.42000 +2.29	59.86	57.50	57.70	21,936,280
21 Nov 25	56.13000 -1.17	57.70	55.55	56.51	18,657,212
20 Nov 25	57.30000 -0.51	58.49	56.40	57.87	14,771,573
19 Nov 25	57.81000 +0.86	59.20	56.60	57.08	20,025,986
18 Nov 25	56.95000 -1.55	58.63	55.50	58.49	23,081,926
17 Nov 25	58.50000 -0.40	59.63	57.79	59.27	23,496,048
14 Nov 25	58.90000 +5.28	61.00	53.16	53.40	43,129,432
13 Nov 25	53.62000 +1.72	54.46	51.84	51.95	24,447,906
12 Nov 25	51.90000 +0.22	52.63	50.80	51.75	19,863,732
11 Nov 25	51.68000 -1.60	53.20	51.51	53.01	24,229,484
10 Nov 25	53.28000 +0.25	54.20	52.56	52.68	18,369,972
07 Nov 25	53.03000 -0.43	56.09	53.00	54.00	32,103,124
06 Nov 25	53.46000 -1.14	55.08	52.76	54.00	31,586,568
05 Nov 25	54.60000 -1.24	55.75	52.20	54.12	51,108,296
04 Nov 25	55.84000 -13.96	66.66	55.84	66.00	74,136,800
03 Nov 25	69.80000 +3.51	71.71	63.01	66.00	45,919,820
31 Oct 25	66.29000 +2.79	66.32	62.69	63.53	41,086,472
30 Oct 25	63.50000 +4.98	65.00	57.10	57.81	49,322,320
29 Oct 25	58.52000 +0.80	59.39	57.05	57.50	23,092,232
28 Oct 25	57.72000 -0.37	59.49	57.39	58.10	31,099,296
27 Oct 25	58.09000 +6.96	58.98	51.00	51.50	48,327,124
24 Oct 25	51.13000 -0.07	51.98	50.40	51.01	15,774,110
23 Oct 25	51.20000 -1.22	52.49	50.75	52.13	15,642,130
22 Oct 25	52.42000 +0.88	53.00	50.70	51.30	26,290,186
21 Oct 25	51.54000 +0.56	52.50	50.30	50.97	25,126,984
20 Oct 25	50.98000 +2.24	51.99	48.18	48.74	28,080,270
17 Oct 25	48.74000 +0.25	50.09	48.12	48.55	17,564,340
16 Oct 25	48.49000 -1.71	50.66	48.10	49.75	20,970,744
15 Oct 25	50.20000 +1.67	51.11	46.69	48.80	29,261,590
14 Oct 25	48.53000 +0.07	50.28	48.17	49.30	16,928,120
13 Oct 25	48.46000 -1.05	49.40	47.18	47.42	17,839,608
10 Oct 25	49.51000 +0.22	49.99	48.78	49.32	22,262,720
09 Oct 25	49.29000 +3.74	50.77	45.60	45.60	39,442,276
30 Sep 25	45.55000 +1.21	46.36	44.90	45.00	15,318,414
29 Sep 25	44.34000 +0.48	44.95	43.01	43.86	14,955,949
26 Sep 25	43.86000 -1.43	45.35	43.02	45.10	17,401,884
25 Sep 25	45.29000 -1.03	46.60	45.20	46.32	15,502,977
24 Sep 25	46.32000 +1.84	47.09	43.88	44.36	22,822,912
23 Sep 25	44.48000 -1.58	46.17	43.75	46.06	16,430,007
22 Sep 25	46.06000 +1.18	46.12	44.81	45.20	16,624,565
19 Sep 25	44.88000 -1.73	46.69	44.80	46.11	19,756,026
18 Sep 25	46.61000 +0.15	47.32	45.88	46.58	20,683,628
17 Sep 25	46.46000 -0.80	47.10	46.30	46.55	16,898,552
16 Sep 25	47.26000 -2.42	48.64	46.04	48.57	32,968,894
15 Sep 25	49.68000 -0.47	50.97	49.56	50.51	19,789,794
12 Sep 25	50.15000 +1.17	50.89	48.76	49.25	29,135,940
11 Sep 25	48.98000 +1.62	50.08	45.18	46.85	30,051,230
10 Sep 25	47.36000 +0.14	47.46	46.64	46.97	13,471,269
09 Sep 25	47.22000 -1.73	49.35	47.20	49.00	19,335,988
08 Sep 25	48.95000 +1.36	49.60	47.99	47.99	23,352,924
05 Sep 25	47.59000 +0.01	47.90	45.51	47.58	22,454,744
04 Sep 25	47.58000 -1.53	50.54	46.10	49.40	31,448,148
03 Sep 25	49.11000 +0.43	53.35	48.75	48.98	37,294,500
02 Sep 25	48.68000 -2.17	51.63	48.15	50.99	31,487,424
01 Sep 25	50.85000 +0.43	51.50	50.05	50.62	24,969,772
29 Aug 25	50.42000 -0.29	52.16	50.10	50.89	28,552,886
28 Aug 25	50.71000 -0.17	51.27	48.65	50.08	32,228,848
27 Aug 25	50.88000 -2.54	54.80	50.80	54.00	41,695,640
26 Aug 25	53.42000 +0.17	53.90	52.60	52.95	34,044,456
25 Aug 25	53.25000 +6.06	54.27	47.05	47.30	68,389,648
22 Aug 25	47.19000 -0.62	48.72	46.77	48.00	26,193,858
21 Aug 25	47.81000 -0.27	48.60	47.40	47.75	21,153,588
20 Aug 25	48.08000 -1.17	49.70	47.75	48.39	32,631,624
19 Aug 25	49.25000 -1.56	51.50	49.20	50.81	39,975,272
18 Aug 25	50.81000 +1.61	51.26	49.01	49.21	45,257,100
15 Aug 25	49.20000 +1.02	49.80	47.79	48.27	36,640,636
14 Aug 25	48.18000 -0.13	50.33	47.81	48.01	49,527,632
13 Aug 25	48.31000 +3.52	50.77	44.68	45.25	56,249,944
12 Aug 25	44.79000 +0.33	45.66	43.68	45.50	35,683,148
11 Aug 25	44.46000 +3.49	46.50	40.70	40.90	55,729,104
08 Aug 25	40.97000 +0.01	42.49	40.50	40.98	24,673,600
07 Aug 25	40.96000 -1.09	42.19	40.91	41.65	23,586,512
06 Aug 25	42.05000 -0.90	43.00	41.91	42.69	24,445,730
05 Aug 25	42.95000 -0.48	44.60	42.80	43.58	28,905,996
04 Aug 25	43.43000 +1.38	43.80	40.66	41.51	40,558,204
01 Aug 25	42.05000 -0.25	43.40	41.81	42.38	30,688,856
31 Jul 25	42.30000 +1.30	44.28	41.03	41.24	61,695,020
30 Jul 25	41.00000 -1.01	42.09	40.50	42.00	26,426,748
29 Jul 25	42.01000 -0.31	42.17	40.83	41.65	31,113,160
28 Jul 25	42.32000 -0.12	42.57	41.50	41.70	21,267,388
25 Jul 25	42.44000 -0.53	43.48	42.38	42.99	23,412,396
24 Jul 25	42.97000 +0.45	44.20	42.48	42.48	28,692,398
23 Jul 25	42.52000 -1.60	43.45	42.03	43.19	31,488,156
22 Jul 25	44.12000 +0.24	45.63	43.43	43.81	35,085,928
21 Jul 25	43.88000 -0.15	44.40	43.03	43.77	28,308,430
18 Jul 25	44.03000 +0.24	44.83	43.30	43.54	32,490,396
17 Jul 25	43.79000 +0.98	44.05	42.40	42.81	43,766,480
16 Jul 25	42.81000 -0.79	43.89	38.19	40.50	70,155,992
15 Jul 25	43.60000 -6.21	52.18	43.28	50.20	89,711,056
14 Jul 25	49.81000 +1.33	50.42	48.54	49.42	53,473,064
11 Jul 25	48.48000 +6.86	49.94	45.10	45.30	76,868,896
10 Jul 25	41.62000 +1.17	43.00	40.25	40.48	44,147,496
09 Jul 25	40.45000 -0.07	41.16	40.15	41.16	42,562,776
08 Jul 25	40.52000 -5.95	47.04	40.36	46.60	81,696,152
07 Jul 25	46.47000 -0.24	48.18	45.88	46.37	33,654,528
04 Jul 25	46.71000 +0.72	47.65	45.65	46.55	37,029,772
03 Jul 25	45.99000 +0.19	46.23	45.02	45.02	26,461,450
02 Jul 25	45.80000 -1.05	47.50	45.50	46.87	28,877,780
01 Jul 25	46.85000 +0.24	47.70	45.40	47.18	38,537,512
30 Jun 25	46.61000 +0.28	47.84	46.11	46.40	27,859,976
27 Jun 25	46.33000 +0.31	47.36	45.84	46.18	25,809,762
26 Jun 25	46.02000 -1.30	47.31	45.80	46.50	39,013,184
25 Jun 25	47.32000 -3.37	51.00	43.00	50.98	60,433,400
24 Jun 25	50.69000 +1.26	53.00	49.50	49.52	40,622,284
23 Jun 25	49.43000 +0.18	50.41	47.62	50.39	39,432,296
20 Jun 25	49.25000 +0.85	50.72	45.00	45.00	55,807,712
19 Jun 25	48.40000 -12.10	59.88	48.40	59.43	65,733,840
18 Jun 25	60.50000 +7.71	60.79	52.33	52.59	58,390,272
17 Jun 25	52.79000 +0.66	54.47	50.80	53.24	50,409,904
16 Jun 25	52.13000 +1.38	53.25	50.45	51.79	43,761,008
13 Jun 25	50.75000 -1.67	53.50	50.38	51.06	52,935,704
12 Jun 25	52.42000 +1.87	54.00	50.70	51.84	63,516,400
11 Jun 25	50.55000 +0.10	52.00	46.73	51.60	62,707,680
10 Jun 25	50.45000 -1.64	53.57	50.20	50.99	79,083,624
09 Jun 25	52.09000 +8.68	52.09	44.03	44.46	70,960,248
06 Jun 25	43.41000 +5.70	44.44	37.84	38.04	69,071,928
05 Jun 25	37.71000 -0.49	39.50	37.16	38.60	42,482,468
04 Jun 25	38.20000 -0.78	38.90	37.40	38.31	42,288,920
03 Jun 25	38.98000 +1.59	40.02	35.21	35.80	67,000,848
30 May 25	37.39000 +0.49	37.73	35.21	37.00	65,571,836
29 May 25	36.90000 +4.98	37.69	31.61	32.32	64,369,748
28 May 25	31.92000 +0.22	32.66	31.40	31.40	44,369,264
27 May 25	31.70000 +4.10	32.77	27.51	27.56	59,808,532
26 May 25	27.60000 +0.09	29.15	27.38	28.19	45,119,152
23 May 25	27.51000 +1.81	28.20	25.53	25.70	49,808,568
22 May 25	25.70000 -1.18	26.83	25.70	26.57	29,548,864
21 May 25	26.88000 +1.26	27.16	25.37	25.62	45,699,112
20 May 25	25.62000 +0.12	25.85	25.26	25.52	21,957,140
19 May 25	25.50000 +0.01	25.64	24.70	25.20	22,921,500
16 May 25	25.49000 -0.01	25.90	24.56	25.73	24,876,476
15 May 25	25.50000 -0.05	25.82	24.92	25.54	29,079,964
14 May 25	25.55000 +0.29	25.99	25.20	25.73	30,894,020
13 May 25	25.26000 -0.65	26.32	25.19	25.92	40,763,464
12 May 25	25.91000 -0.08	26.85	25.85	26.35	40,092,448
09 May 25	25.99000 -0.64	27.78	25.90	26.34	57,149,680
08 May 25	26.63000 -1.61	29.90	26.10	28.20	95,542,400
07 May 25	28.24000 +4.71	28.24	24.04	24.05	97,417,648
06 May 25	23.53000 +2.50	23.81	21.21	21.30	47,207,968
30 Apr 25	21.03000 +0.44	21.08	20.52	20.59	16,394,130
29 Apr 25	20.59000 +0.05	20.71	20.23	20.56	11,077,295
28 Apr 25	20.54000 -0.04	20.88	20.27	20.60	9,071,500
25 Apr 25	20.58000 -0.23	20.98	20.50	20.82	11,855,045
24 Apr 25	20.81000 +0.01	21.50	20.72	20.90	20,851,736
23 Apr 25	20.80000 +0.31	21.00	20.60	20.75	15,662,900
22 Apr 25	20.49000 -0.01	20.98	20.44	20.44	17,957,560
21 Apr 25	20.50000 +0.54	21.07	19.21	19.21	27,939,360
18 Apr 25	19.96000 +0.08	20.65	19.89	20.23	14,473,274
17 Apr 25	19.88000 +0.18	20.14	19.71	19.80	12,144,420
16 Apr 25	19.70000 -0.49	20.69	19.35	20.69	16,829,044
15 Apr 25	20.19000 -0.08	20.44	19.86	20.24	18,162,464
14 Apr 25	20.27000 -0.04	21.46	20.18	21.07	28,914,544
11 Apr 25	20.31000 +2.01	21.60	18.03	18.03	41,528,064
10 Apr 25	18.30000 +0.81	18.65	17.88	17.90	20,843,018
09 Apr 25	17.49000 +0.28	17.68	15.75	16.75	23,885,272
08 Apr 25	17.21000 +0.51	17.68	16.92	17.01	19,948,042
07 Apr 25	16.70000 -2.85	18.84	16.24	18.51	28,876,512
03 Apr 25	19.55000 -0.15	19.88	19.33	19.50	10,095,780
02 Apr 25	19.70000 -0.30	20.01	19.61	19.90	11,344,900
01 Apr 25	20.00000 +0.55	20.40	19.47	19.62	18,519,000
31 Mar 25	19.45000 -0.50	19.93	19.31	19.66	12,598,259
28 Mar 25	19.95000 -0.29	20.60	19.88	20.15	16,432,080
27 Mar 25	20.24000 +0.49	20.50	19.39	19.60	19,383,000
26 Mar 25	19.75000 +0.49	19.95	19.24	19.25	10,106,640
25 Mar 25	19.26000 -0.71	20.10	19.23	19.94	10,933,700
24 Mar 25	19.97000 -0.53	20.61	19.77	20.29	15,065,327
21 Mar 25	20.50000 +0.65	20.93	19.66	19.95	21,344,078
20 Mar 25	19.85000 -0.24	20.25	19.81	20.15	9,084,000
19 Mar 25	20.09000 -0.14	20.50	20.06	20.21	10,974,600
18 Mar 25	20.23000 -0.11	20.65	20.18	20.30	10,820,600
17 Mar 25	20.34000 +0.24	20.50	19.85	20.02	13,537,300
14 Mar 25	20.10000 +0.62	20.28	19.53	19.53	16,084,800
13 Mar 25	19.48000 -0.48	20.09	19.23	19.97	14,150,520
12 Mar 25	19.96000 -0.02	20.20	19.91	20.10	10,492,160
11 Mar 25	19.98000 -0.42	20.18	19.60	20.10	13,977,156
10 Mar 25	20.40000 +0.02	20.70	20.35	20.38	13,083,600
07 Mar 25	20.38000 -0.78	21.15	20.28	21.00	20,109,178
06 Mar 25	21.16000 +0.18	21.27	20.75	20.95	20,444,012
05 Mar 25	20.98000 +0.39	21.50	20.48	20.61	26,015,660
04 Mar 25	20.59000 -0.65	21.09	20.35	21.02	21,742,656
03 Mar 25	21.24000 +1.23	21.38	20.11	20.43	36,843,184
28 Feb 25	20.01000 -0.21	20.95	20.00	20.38	25,618,252
27 Feb 25	20.22000 -0.20	20.96	20.02	20.32	17,511,822
26 Feb 25	20.42000 -0.05	20.73	20.17	20.44	18,829,750
25 Feb 25	20.47000 -0.03	20.76	19.99	20.20	18,736,072
24 Feb 25	20.50000 +0.32	21.09	20.22	20.34	29,181,880
21 Feb 25	20.18000 -0.09	20.45	19.80	20.27	21,867,372
20 Feb 25	20.27000 -0.31	20.95	20.10	20.57	25,789,344
19 Feb 25	20.58000 -0.39	21.28	20.23	20.99	38,777,540
18 Feb 25	20.97000 +2.09	22.33	18.53	18.80	59,672,528
17 Feb 25	18.88000 +0.42	19.34	18.47	18.50	24,468,436
14 Feb 25	18.46000 +0.31	19.45	18.45	18.70	25,720,620
13 Feb 25	18.15000 -0.48	18.68	18.06	18.52	15,808,500
12 Feb 25	18.63000 -0.03	18.77	18.24	18.53	17,036,920
11 Feb 25	18.66000 -0.74	19.37	18.61	19.36	18,613,832
10 Feb 25	19.40000 +0.61	19.41	18.52	18.58	23,448,678
07 Feb 25	18.79000 +0.32	19.12	18.34	18.47	23,080,486
06 Feb 25	18.47000 +0.09	18.50	17.85	18.31	17,893,212
05 Feb 25	18.38000 +0.06	18.75	18.19	18.39	12,841,200
27 Jan 25	18.32000 -0.43	19.25	18.07	19.09	16,339,660
24 Jan 25	18.75000 +0.61	19.75	18.15	18.15	33,568,360
23 Jan 25	18.14000 -0.58	19.29	18.01	18.98	18,591,000
22 Jan 25	18.72000 -0.53	19.33	18.60	19.20	15,125,000
21 Jan 25	19.25000 +0.06	19.53	19.04	19.26	12,670,920
20 Jan 25	19.19000 -0.64	20.00	19.06	19.96	20,914,520
17 Jan 25	19.83000 +0.00	20.15	19.72	19.93	17,538,858
16 Jan 25	19.83000 +0.92	20.20	18.92	18.92	28,522,952
15 Jan 25	18.91000 +0.04	19.42	18.83	18.83	20,178,836
14 Jan 25	18.87000 +2.18	19.27	16.77	16.82	37,400,704
13 Jan 25	16.69000 +0.01	16.78	15.93	16.30	15,596,340
10 Jan 25	16.68000 -0.82	17.75	16.68	17.50	17,958,620
09 Jan 25	17.50000 +0.01	18.05	17.29	17.30	18,684,960
08 Jan 25	17.49000 +0.10	17.66	16.60	17.36	27,867,220
07 Jan 25	17.39000 -1.82	19.19	16.89	19.16	40,112,600
06 Jan 25	19.21000 -0.13	19.63	19.10	19.22	15,341,386
03 Jan 25	19.34000 -0.54	20.31	19.34	19.91	21,104,560
02 Jan 25	19.88000 -0.11	20.57	19.71	19.86	18,530,760
31 Dec 24	19.99000 -0.08	20.35	19.16	20.00	17,597,616
30 Dec 24	20.07000 -0.24	20.68	19.91	20.58	14,416,797
27 Dec 24	20.31000 +0.49	20.80	19.70	19.85	21,537,218
26 Dec 24	19.82000 -0.37	20.30	19.63	20.00	23,803,936
25 Dec 24	20.19000 -1.00	21.49	20.19	21.40	29,099,106
24 Dec 24	21.19000 +0.70	21.61	20.12	20.19	39,296,864
23 Dec 24	20.49000 +0.72	21.00	19.17	19.63	39,152,824
20 Dec 24	19.77000 -0.56	20.46	18.31	19.15	35,490,528
19 Dec 24	20.33000 +0.50	20.88	19.37	19.50	23,809,376
18 Dec 24	19.83000 +0.30	20.08	19.50	19.75	13,938,300
17 Dec 24	19.53000 -0.73	20.38	19.48	20.30	19,282,796
16 Dec 24	20.26000 -0.14	20.73	19.98	20.20	20,564,220
13 Dec 24	20.40000 -1.32	21.63	20.30	21.60	35,165,696
12 Dec 24	21.72000 +0.68	22.06	20.91	21.06	48,775,084
11 Dec 24	21.04000 +0.23	21.25	20.31	20.64	40,596,360
10 Dec 24	20.81000 +1.57	22.45	19.61	19.79	64,744,716
09 Dec 24	19.24000 -0.54	20.20	19.03	20.04	21,230,064
06 Dec 24	19.78000 -0.13	20.23	19.46	19.93	17,895,808
05 Dec 24	19.91000 +0.49	19.96	19.25	19.30	18,209,544
04 Dec 24	19.42000 -0.57	20.15	19.30	19.87	19,892,400
03 Dec 24	19.99000 +0.09	20.16	19.58	19.86	21,629,100
02 Dec 24	19.90000 +0.67	20.08	19.09	19.11	24,932,900
29 Nov 24	19.23000 +0.15	19.29	18.60	19.03	22,444,240
28 Nov 24	19.08000 -0.14	19.72	18.90	19.20	22,363,140
27 Nov 24	19.22000 +0.56	19.22	18.08	18.61	25,992,840
26 Nov 24	18.66000 -0.80	19.64	18.59	19.37	25,054,420
25 Nov 24	19.46000 +0.51	19.46	18.56	18.93	25,680,200
22 Nov 24	18.95000 -2.15	20.95	18.95	20.71	41,223,964
21 Nov 24	21.10000 +0.75	21.20	19.81	20.40	42,325,840
20 Nov 24	20.35000 +0.48	20.61	19.60	19.80	33,623,872
19 Nov 24	19.87000 +0.68	20.09	19.12	19.33	36,501,360
18 Nov 24	19.19000 -0.31	20.21	18.61	19.55	46,067,192
15 Nov 24	19.50000 -1.11	21.22	19.48	20.62	47,380,084
14 Nov 24	20.61000 -1.34	22.08	20.50	21.66	42,685,112
13 Nov 24	21.95000 -1.80	23.10	21.58	23.00	60,380,664
12 Nov 24	23.75000 +1.35	25.36	22.21	22.38	91,501,648
11 Nov 24	22.40000 +0.43	22.77	21.63	21.72	44,266,268
08 Nov 24	21.97000 +0.40	22.58	21.66	21.66	49,726,172
07 Nov 24	21.57000 +0.11	21.77	20.80	21.05	35,601,312
06 Nov 24	21.46000 +0.08	22.43	21.22	21.28	47,159,500
05 Nov 24	21.38000 +0.03	21.85	21.03	21.19	40,393,752
04 Nov 24	21.35000 +0.79	22.23	20.94	21.50	42,959,880
01 Nov 24	20.56000 -2.62	23.18	20.51	22.90	66,326,800
31 Oct 24	23.18000 +0.67	24.16	21.89	21.94	68,125,192
30 Oct 24	22.51000 -0.25	23.59	22.00	22.81	51,311,964
29 Oct 24	22.76000 -0.55	24.05	22.64	23.30	54,746,736
28 Oct 24	23.31000 -0.78	25.65	22.80	25.15	73,126,816
25 Oct 24	24.09000 +2.92	24.92	21.96	21.96	90,504,040
24 Oct 24	21.17000 -0.80	22.18	20.21	20.88	81,941,304
23 Oct 24	21.97000 -1.24	24.46	21.66	23.00	116,873,600
22 Oct 24	23.21000 +1.32	25.88	21.98	22.88	148,922,208
21 Oct 24	21.89000 +3.65	21.89	17.70	18.15	119,694,824
18 Oct 24	18.24000 +3.04	18.24	14.58	14.59	108,918,024
17 Oct 24	15.20000 +1.78	15.99	13.19	13.32	76,799,168
16 Oct 24	13.42000 +0.74	13.45	12.74	12.92	41,869,444
15 Oct 24	12.68000 +0.07	13.44	12.45	12.45	35,666,600
14 Oct 24	12.61000 +0.43	12.61	11.98	12.50	28,067,628
11 Oct 24	12.18000 -0.83	12.82	11.90	12.82	34,627,180
10 Oct 24	13.01000 +0.04	13.94	12.99	13.20	41,907,560
09 Oct 24	12.97000 -2.62	14.80	12.97	14.61	57,816,792
08 Oct 24	15.59000 +2.54	15.66	13.80	15.66	67,623,760
30 Sep 24	13.05000 +1.82	13.26	11.61	11.88	60,582,972
27 Sep 24	11.23000 +0.86	11.42	10.58	10.58	38,777,240
26 Sep 24	10.37000 +0.19	10.39	10.08	10.16	19,389,580
25 Sep 24	10.18000 +0.11	10.43	10.00	10.07	22,365,320
24 Sep 24	10.07000 +0.10	10.13	9.84	9.92	16,462,200
23 Sep 24	9.97000 -0.17	10.35	9.91	10.16	13,956,324
20 Sep 24	10.14000 -0.31	10.57	9.71	10.46	24,813,258
19 Sep 24	10.45000 +0.14	10.53	10.26	10.40	11,435,231
18 Sep 24	10.31000 -0.14	10.54	10.19	10.43	11,153,360
13 Sep 24	10.45000 +0.03	10.57	10.34	10.40	14,273,014
12 Sep 24	10.42000 +0.26	10.58	10.21	10.21	19,603,844
11 Sep 24	10.16000 +0.07	10.29	9.98	10.00	13,930,641
10 Sep 24	10.09000 +0.02	10.10	9.85	10.04	10,793,000
09 Sep 24	10.07000 +0.03	10.16	10.02	10.08	8,555,240
06 Sep 24	10.04000 -0.14	10.29	10.03	10.18	10,470,932
05 Sep 24	10.18000 +0.09	10.20	10.05	10.08	9,568,493
04 Sep 24	10.09000 +0.00	10.32	9.99	10.08	12,962,141
03 Sep 24	10.09000 +0.06	10.19	9.96	10.01	11,406,556
02 Sep 24	10.03000 -0.10	10.26	10.02	10.09	14,991,330
30 Aug 24	10.13000 +0.04	10.35	10.05	10.17	25,753,360
29 Aug 24	10.09000 +0.92	10.20	9.30	9.54	36,025,208
28 Aug 24	9.17000 +0.13	9.20	8.91	9.00	8,584,700
27 Aug 24	9.04000 -0.22	9.45	9.00	9.24	10,681,763
26 Aug 24	9.26000 +0.16	9.49	9.00	9.06	13,443,900
23 Aug 24	9.10000 -0.08	9.17	8.95	9.11	9,019,800
22 Aug 24	9.18000 -0.17	9.41	9.14	9.37	8,471,600
21 Aug 24	9.35000 -0.03	9.45	9.31	9.42	6,868,263
20 Aug 24	9.38000 -0.15	9.56	9.35	9.51	8,363,680
19 Aug 24	9.53000 -0.13	9.67	9.50	9.64	9,640,600
16 Aug 24	9.66000 -0.06	9.84	9.60	9.67	11,424,013
15 Aug 24	9.72000 -0.03	9.87	9.60	9.75	10,814,876
14 Aug 24	9.75000 -0.07	9.85	9.64	9.78	10,801,200
13 Aug 24	9.82000 +0.01	9.83	9.57	9.70	13,530,800
12 Aug 24	9.81000 +0.06	10.04	9.66	9.71	17,863,300
09 Aug 24	9.75000 -0.23	10.36	9.72	10.30	18,958,968
08 Aug 24	9.98000 -0.09	10.41	9.94	10.00	23,700,476
07 Aug 24	10.07000 -0.10	10.25	10.00	10.10	17,717,680
06 Aug 24	10.17000 +0.55	10.23	9.65	9.79	27,708,144
05 Aug 24	9.62000 -0.43	10.06	9.60	9.90	23,028,476
02 Aug 24	10.05000 +0.07	10.30	9.97	10.01	27,576,776
01 Aug 24	9.98000 -0.01	10.23	9.91	10.06	23,379,980
31 Jul 24	9.99000 +0.45	10.08	9.53	9.55	30,679,986
30 Jul 24	9.54000 +0.10	9.65	9.31	9.36	22,350,976
29 Jul 24	9.44000 +0.51	9.67	8.90	8.92	32,487,752
26 Jul 24	8.93000 +0.19	8.95	8.76	8.80	10,992,700
25 Jul 24	8.74000 -0.06	8.87	8.65	8.79	10,201,900
24 Jul 24	8.80000 -0.26	9.12	8.77	9.05	14,547,225
23 Jul 24	9.06000 -0.31	9.45	9.05	9.35	11,550,400
22 Jul 24	9.37000 +0.18	9.44	9.13	9.22	14,502,961
19 Jul 24	9.19000 -0.01	9.28	9.12	9.19	9,236,506
18 Jul 24	9.20000 +0.07	9.24	8.95	9.06	12,290,902
17 Jul 24	9.13000 -0.21	9.43	9.12	9.36	13,696,100
16 Jul 24	9.34000 +0.13	9.59	9.13	9.18	13,947,500
15 Jul 24	9.21000 -0.23	9.46	9.17	9.41	11,435,200
12 Jul 24	9.44000 +0.00	9.70	9.39	9.49	15,196,600
11 Jul 24	9.44000 +0.28	9.55	9.35	9.38	18,142,350
10 Jul 24	9.16000 -0.18	9.42	9.15	9.28	13,667,100
09 Jul 24	9.34000 +0.00	9.37	8.89	9.30	21,318,618
08 Jul 24	9.34000 -0.27	9.68	9.26	9.67	15,094,910
05 Jul 24	9.61000 +0.39	9.74	9.09	9.29	22,765,722
04 Jul 24	9.22000 -0.31	9.59	9.19	9.49	15,296,895
03 Jul 24	9.53000 -0.33	9.80	9.51	9.80	15,612,110
02 Jul 24	9.86000 -0.17	10.15	9.83	10.02	15,007,210
01 Jul 24	10.03000 +0.01	10.06	9.81	9.92	16,385,600
28 Jun 24	10.02000 -0.23	10.52	9.98	10.38	24,749,400
27 Jun 24	10.25000 -0.38	10.90	10.24	10.47	34,761,800
26 Jun 24	10.63000 +0.59	10.78	9.95	10.00	40,772,720
25 Jun 24	10.04000 +0.22	10.34	9.55	9.77	29,786,490
24 Jun 24	9.82000 -0.95	10.60	9.79	10.55	32,873,990
21 Jun 24	10.77000 -0.02	11.30	10.40	10.51	43,122,464
20 Jun 24	10.79000 +0.84	11.65	9.95	9.95	56,574,424
19 Jun 24	9.95000 -0.11	10.18	9.95	10.00	14,612,300
18 Jun 24	10.06000 +0.28	10.12	9.79	9.81	19,148,020
17 Jun 24	9.78000 -0.13	10.03	9.74	9.90	10,778,100
14 Jun 24	9.91000 +0.11	9.95	9.72	9.80	11,068,900
13 Jun 24	9.80000 -0.14	9.98	9.76	9.90	11,672,100
12 Jun 24	9.94000 +0.19	10.02	9.68	9.68	18,323,576
11 Jun 24	9.75000 -0.18	9.91	9.66	9.88	16,173,805
07 Jun 24	9.93000 +0.45	10.08	9.61	9.61	21,165,220
06 Jun 24	9.48000 -0.48	10.01	9.39	9.89	21,341,640
05 Jun 24	9.96000 -0.16	10.22	9.96	10.18	11,987,705
04 Jun 24	10.12000 +0.05	10.17	9.99	10.01	10,075,495
03 Jun 24	10.07000 -0.28	10.26	9.98	10.25	14,869,706
31 May 24	10.35000 +0.08	10.44	10.25	10.25	10,166,200
30 May 24	10.27000 -0.07	10.38	10.22	10.30	8,340,043
29 May 24	10.34000 -0.15	10.54	10.29	10.53	12,414,200
28 May 24	10.49000 -0.11	10.63	10.43	10.51	10,601,200
27 May 24	10.60000 +0.20	10.60	10.33	10.43	15,516,330
24 May 24	10.40000 -0.16	10.72	10.40	10.63	14,549,977
23 May 24	10.56000 -0.46	10.88	10.52	10.80	22,516,656
22 May 24	11.02000 +0.10	11.36	10.94	11.18	20,393,040
21 May 24	10.92000 -0.17	11.14	10.79	11.11	22,453,252
20 May 24	11.09000 -0.25	11.18	10.91	11.00	22,768,912
17 May 24	11.34000 -0.21	11.67	11.25	11.65	20,204,100
16 May 24	11.55000 +0.25	11.64	11.10	11.21	31,937,232
15 May 24	11.30000 +0.10	11.65	10.97	11.15	28,305,700
14 May 24	11.20000 +0.01	11.37	11.12	11.27	17,905,644
13 May 24	11.19000 -0.30	11.74	11.12	11.48	25,899,490
10 May 24	11.49000 -0.37	11.97	11.45	11.86	29,213,672
09 May 24	11.86000 -0.11	12.04	11.78	11.80	26,548,108
08 May 24	11.97000 -0.13	12.29	11.65	12.03	41,628,816
07 May 24	12.10000 -0.09	12.38	11.96	12.00	43,116,800
06 May 24	12.19000 +0.52	12.45	11.72	11.88	56,715,424
30 Apr 24	11.67000 -0.51	12.25	11.63	11.91	45,694,804
29 Apr 24	12.18000 +0.21	12.69	12.12	12.44	69,263,976
26 Apr 24	11.97000 +0.20	13.00	11.89	12.69	106,347,240
25 Apr 24	11.77000 +1.96	11.77	11.30	11.76	45,217,960
24 Apr 24	9.81000 +0.11	9.89	9.54	9.82	23,111,068
23 Apr 24	9.70000 -0.23	9.86	9.60	9.78	23,250,110
22 Apr 24	9.93000 +0.24	10.20	9.70	9.70	30,532,020
19 Apr 24	9.69000 -0.06	9.90	9.52	9.53	20,778,400
18 Apr 24	9.75000 -0.04	10.19	9.71	9.76	32,155,380
17 Apr 24	9.79000 +0.47	9.82	9.41	9.42	26,359,260
16 Apr 24	9.32000 -0.41	9.91	9.18	9.61	32,313,008
15 Apr 24	9.73000 -0.40	10.15	9.55	10.10	26,126,472
12 Apr 24	10.13000 -0.14	10.37	10.09	10.32	18,633,228
11 Apr 24	10.27000 -0.13	10.51	10.21	10.30	20,614,192
10 Apr 24	10.40000 -0.56	10.90	10.34	10.90	28,690,600
09 Apr 24	10.96000 +0.18	10.99	10.69	10.81	19,541,792
08 Apr 24	10.78000 -0.61	11.29	10.71	11.22	28,203,476
03 Apr 24	11.39000 +0.17	11.65	11.10	11.22	25,338,340
02 Apr 24	11.22000 -0.47	11.69	11.17	11.62	26,141,156
01 Apr 24	11.69000 +0.25	11.75	11.32	11.40	26,336,336
29 Mar 24	11.44000 -0.19	11.78	11.38	11.47	23,718,734
28 Mar 24	11.63000 +0.25	11.87	10.90	11.21	42,064,232
27 Mar 24	11.38000 +0.03	11.89	11.22	11.32	40,923,572
26 Mar 24	11.35000 -0.26	11.88	11.27	11.70	31,136,516
25 Mar 24	11.61000 -0.64	12.28	11.61	12.08	34,116,736
22 Mar 24	12.25000 +0.08	12.40	11.79	12.08	49,493,948
21 Mar 24	12.17000 -0.44	12.56	12.08	12.46	51,179,872
20 Mar 24	12.61000 -0.29	12.79	12.41	12.69	50,877,364
19 Mar 24	12.90000 -0.14	13.18	12.81	12.90	42,662,320
18 Mar 24	13.04000 +0.01	13.18	12.68	12.91	53,879,200
15 Mar 24	13.03000 +0.04	13.32	12.73	12.99	55,302,028
14 Mar 24	12.99000 -0.39	14.34	12.84	13.90	98,237,208
13 Mar 24	13.38000 +0.75	13.39	12.28	12.59	85,632,712
12 Mar 24	12.63000 +0.20	12.84	12.25	12.29	56,906,212
11 Mar 24	12.43000 +0.10	12.58	12.14	12.15	44,923,688
08 Mar 24	12.33000 +0.35	12.80	12.30	12.50	61,554,272
07 Mar 24	11.98000 -1.02	13.05	11.97	12.70	67,925,504
06 Mar 24	13.00000 -0.15	13.39	12.80	13.15	57,182,132
05 Mar 24	13.15000 +0.07	13.31	12.46	12.79	80,861,880
04 Mar 24	13.08000 +0.70	13.42	12.20	12.40	86,819,728
01 Mar 24	12.38000 +0.18	12.65	11.77	12.00	80,960,712
29 Feb 24	12.20000 +0.39	12.35	11.66	11.66	75,963,064
28 Feb 24	11.81000 -0.86	14.10	11.60	13.50	116,315,232
27 Feb 24	12.67000 +0.57	12.70	11.93	12.04	92,438,808
26 Feb 24	12.10000 -0.15	12.62	11.77	12.03	86,827,120
23 Feb 24	12.25000 +0.44	12.35	11.55	11.56	95,489,184
22 Feb 24	11.81000 +0.60	12.30	11.00	11.00	105,101,528
21 Feb 24	11.21000 -0.50	11.46	10.65	11.01	101,948,800
20 Feb 24	11.71000 +1.94	11.72	9.40	9.49	125,788,040
19 Feb 24	9.77000 +1.08	10.28	9.11	9.40	76,201,592
08 Feb 24	8.69000 +0.24	8.75	7.80	8.45	57,774,848
07 Feb 24	8.45000 -0.07	9.20	8.29	8.52	64,356,584
06 Feb 24	8.52000 +0.72	8.82	7.56	7.80	54,455,736
05 Feb 24	7.80000 -0.74	8.49	7.60	8.46	49,578,944
02 Feb 24	8.54000 -0.21	9.27	8.20	8.88	52,157,160
01 Feb 24	8.75000 +0.04	9.45	8.75	8.91	49,148,920
31 Jan 24	8.71000 -0.68	9.49	8.66	9.09	55,961,456
30 Jan 24	9.39000 -1.24	10.16	9.37	10.00	55,090,144
29 Jan 24	10.63000 +0.35	11.25	10.43	10.80	67,560,688
26 Jan 24	10.28000 -0.28	10.66	10.17	10.41	35,172,696
25 Jan 24	10.56000 +0.22	10.63	10.24	10.29	35,619,092
24 Jan 24	10.34000 +0.26	10.42	9.96	10.28	32,222,144
23 Jan 24	10.08000 +0.21	10.24	9.87	9.87	28,394,484
22 Jan 24	9.87000 -0.62	10.46	9.77	10.35	34,089,816
19 Jan 24	10.49000 -0.13	10.80	10.44	10.62	25,703,798
18 Jan 24	10.62000 -0.15	10.68	10.20	10.45	40,961,720
17 Jan 24	10.77000 -0.35	11.24	10.76	11.06	33,563,240
16 Jan 24	11.12000 -0.39	11.46	10.86	11.36	44,923,180
15 Jan 24	11.51000 -0.08	11.77	11.20	11.25	35,312,612
12 Jan 24	11.59000 -0.41	12.25	11.57	11.90	39,625,268
11 Jan 24	12.00000 +0.38	12.16	11.68	11.76	42,925,780
10 Jan 24	11.62000 -0.87	12.25	11.44	12.13	57,086,368
09 Jan 24	12.49000 +0.00	12.98	12.38	12.75	33,780,440
08 Jan 24	12.49000 -1.01	13.18	12.16	13.18	48,322,756
05 Jan 24	13.50000 -0.32	14.23	13.22	13.72	67,725,000
04 Jan 24	13.82000 +0.82	14.00	12.91	13.20	80,434,184
03 Jan 24	13.00000 +0.11	13.28	12.71	12.85	41,975,344
02 Jan 24	12.89000 -0.12	13.28	12.82	12.91	36,062,648
29 Dec 23	13.01000 +0.06	13.23	12.73	12.75	40,909,304
28 Dec 23	12.95000 +0.07	13.27	12.10	12.80	55,712,192
27 Dec 23	12.88000 -0.51	13.29	12.71	13.15	51,656,560
26 Dec 23	13.39000 +0.34	13.93	12.98	13.07	64,194,776
25 Dec 23	13.05000 -0.56	13.54	12.83	13.35	46,458,316
22 Dec 23	13.61000 +0.40	13.79	12.91	13.18	68,219,720
21 Dec 23	13.21000 -0.59	13.81	12.53	13.61	66,553,544
20 Dec 23	13.80000 -0.39	14.67	13.74	14.05	55,554,680
19 Dec 23	14.19000 -0.59	14.75	14.02	14.65	58,526,416
18 Dec 23	14.78000 +0.47	15.30	14.35	14.35	74,326,520
15 Dec 23	14.31000 -1.06	15.12	13.96	15.01	88,992,856
14 Dec 23	15.37000 +0.41	15.85	14.50	14.97	105,375,744
13 Dec 23	14.96000 +0.07	16.30	14.84	14.88	122,231,768
12 Dec 23	14.89000 +0.51	15.59	13.98	14.08	103,826,320
11 Dec 23	14.38000 +0.03	14.88	13.83	14.11	72,627,440
08 Dec 23	14.35000 +0.50	14.98	13.40	13.45	108,612,456
07 Dec 23	13.85000 -0.78	14.96	13.85	14.70	96,518,216
06 Dec 23	14.63000 -0.86	15.44	14.23	15.21	146,470,400
05 Dec 23	15.49000 +2.58	15.49	12.84	13.00	170,175,600
04 Dec 23	12.91000 +0.14	12.99	12.44	12.55	59,892,088
01 Dec 23	12.77000 +0.13	13.23	12.58	12.70	61,204,160
30 Nov 23	12.64000 -0.34	13.05	12.32	12.90	67,482,328
29 Nov 23	12.98000 -0.30	13.40	12.92	13.12	60,242,696
28 Nov 23	13.28000 -0.72	14.18	12.82	13.97	95,818,656
27 Nov 23	14.00000 -1.82	16.36	13.80	15.83	123,208,224
24 Nov 23	15.82000 +0.27	16.58	14.50	15.00	149,728,064
23 Nov 23	15.55000 +1.56	16.20	13.60	13.63	162,707,568
22 Nov 23	13.99000 +1.41	14.52	12.09	12.33	169,338,736
21 Nov 23	12.58000 +0.48	12.90	11.93	12.10	118,408,464
20 Nov 23	12.10000 +0.13	12.40	11.91	11.97	64,745,820
17 Nov 23	11.97000 -0.11	12.29	11.55	12.15	75,487,216
16 Nov 23	12.08000 +0.00	12.68	11.93	11.93	86,245,720
15 Nov 23	12.08000 -0.37	12.51	11.88	12.38	80,845,424
14 Nov 23	12.45000 +0.18	12.85	12.10	12.36	95,124,400
13 Nov 23	12.27000 -0.03	12.39	11.58	12.10	95,764,128
10 Nov 23	12.30000 +0.70	12.98	11.36	11.36	141,223,488
09 Nov 23	11.60000 -0.97	12.83	11.36	12.49	123,739,056
08 Nov 23	12.57000 +0.72	12.76	11.65	11.75	130,350,320
07 Nov 23	11.85000 +0.27	12.10	11.58	11.88	93,924,960
06 Nov 23	11.58000 +0.28	11.68	11.31	11.41	91,857,752
03 Nov 23	11.30000 -0.24	11.84	11.04	11.30	105,087,664
02 Nov 23	11.54000 -0.89	12.59	11.35	12.12	123,364,568
01 Nov 23	12.43000 -0.77	13.12	12.42	12.60	89,129,032
31 Oct 23	13.20000 +0.13	13.89	12.60	13.05	120,269,312
30 Oct 23	13.07000 +0.02	13.55	12.72	12.90	107,160,416
27 Oct 23	13.05000 -0.81	13.59	12.36	12.97	142,039,168
26 Oct 23	13.86000 -0.04	15.08	13.12	13.50	170,514,144
25 Oct 23	13.90000 +0.90	13.90	12.68	13.04	153,378,400
24 Oct 23	13.00000 -0.48	13.79	12.40	13.18	138,534,944
23 Oct 23	13.48000 +0.08	14.00	13.03	13.06	114,629,968
20 Oct 23	13.40000 -0.75	14.88	13.25	14.01	160,655,712
19 Oct 23	14.15000 -3.54	17.08	14.15	17.07	167,210,528
18 Oct 23	17.69000 +0.54	17.94	15.82	16.60	154,762,096
17 Oct 23	17.15000 -0.63	17.23	16.10	16.90	135,255,504
16 Oct 23	17.78000 +1.15	17.98	16.03	16.38	171,214,128
13 Oct 23	16.63000 +1.58	17.58	14.61	14.91	199,032,256
12 Oct 23	15.05000 +0.39	15.70	13.89	15.46	151,765,616
11 Oct 23	14.66000 +0.19	15.99	14.04	14.55	165,595,120
10 Oct 23	14.47000 -1.59	16.88	13.93	15.70	196,948,816
09 Oct 23	16.06000 +2.68	16.06	13.80	14.21	153,448,192
28 Sep 23	13.38000 -0.40	16.37	12.01	13.75	203,674,400
27 Sep 23	13.78000 +2.30	13.78	11.27	11.28	186,912,784
26 Sep 23	11.48000 +0.38	11.64	10.43	10.80	178,448,208
25 Sep 23	11.10000 +1.85	11.10	8.86	9.00	198,300,528
22 Sep 23	9.25000 +0.92	9.50	8.08	8.28	160,776,592
21 Sep 23	8.33000 +0.13	8.33	7.70	8.03	129,803,536
20 Sep 23	8.20000 +0.31	8.28	7.50	7.50	155,787,888
19 Sep 23	7.89000 +0.95	8.33	7.10	7.10	174,890,800
18 Sep 23	6.94000 +0.21	7.07	6.26	6.77	142,778,928
15 Sep 23	6.73000 +0.06	7.46	6.28	6.28	152,867,040
14 Sep 23	6.67000 +0.49	7.10	6.12	6.12	160,672,336
13 Sep 23	6.18000 -0.22	6.69	5.98	6.50	133,829,888
12 Sep 23	6.40000 +1.07	6.40	5.50	5.67	100,657,216
11 Sep 23	5.33000 +0.89	5.33	4.44	4.47	58,784,100
08 Sep 23	4.44000 +0.00	4.47	4.42	4.44	3,679,280
07 Sep 23	4.44000 -0.13	4.56	4.43	4.55	5,308,380
06 Sep 23	4.57000 +0.02	4.57	4.46	4.54	4,168,320
05 Sep 23	4.55000 -0.02	4.60	4.52	4.55	3,835,880
04 Sep 23	4.57000 +0.11	4.59	4.44	4.46	5,443,400
01 Sep 23	4.46000 -0.09	4.60	4.45	4.58	6,980,600
31 Aug 23	4.55000 -0.21	4.62	4.30	4.61	22,117,970
30 Aug 23	4.76000 -0.10	4.89	4.75	4.86	7,278,300
29 Aug 23	4.86000 +0.08	4.88	4.77	4.77	4,417,100
28 Aug 23	4.78000 +0.07	4.98	4.76	4.90	6,966,300
25 Aug 23	4.71000 +0.01	4.82	4.62	4.68	6,856,400
24 Aug 23	4.70000 -0.04	4.78	4.65	4.75	5,949,557
23 Aug 23	4.74000 -0.17	4.90	4.73	4.89	8,972,900
22 Aug 23	4.91000 -0.06	5.01	4.84	4.99	6,661,000
21 Aug 23	4.97000 -0.09	5.10	4.97	5.06	5,467,600
18 Aug 23	5.06000 -0.19	5.25	5.05	5.23	7,901,980
17 Aug 23	5.25000 -0.02	5.30	5.17	5.30	8,793,640
16 Aug 23	5.27000 -0.03	5.42	5.25	5.29	12,572,598
15 Aug 23	5.30000 +0.00	5.34	5.18	5.33	11,815,582
14 Aug 23	5.30000 -0.02	5.42	5.18	5.26	15,102,767
11 Aug 23	5.32000 +0.11	5.44	5.18	5.25	21,934,844
10 Aug 23	5.21000 +0.04	5.29	5.10	5.17	19,496,312
09 Aug 23	5.17000 +0.21	5.21	4.94	4.98	18,430,132
08 Aug 23	4.96000 +0.03	4.99	4.88	4.91	5,998,180
07 Aug 23	4.93000 -0.11	5.05	4.91	5.05	5,611,085
04 Aug 23	5.04000 +0.00	5.09	5.03	5.06	5,697,936
03 Aug 23	5.04000 +0.05	5.06	4.98	4.99	5,487,300
02 Aug 23	4.99000 -0.03	5.03	4.97	5.00	3,481,847
01 Aug 23	5.02000 -0.01	5.05	5.00	5.03	3,491,380
31 Jul 23	5.03000 +0.00	5.06	5.00	5.02	5,399,180
28 Jul 23	5.03000 +0.06	5.03	4.94	4.96	4,585,423
27 Jul 23	4.97000 +0.00	5.01	4.96	4.98	3,577,993
26 Jul 23	4.97000 +0.00	4.99	4.94	4.97	3,201,018
25 Jul 23	4.97000 +0.02	4.97	4.92	4.96	5,111,716
24 Jul 23	4.95000 +0.07	4.95	4.89	4.89	6,258,678
21 Jul 23	4.88000 +0.05	4.89	4.80	4.83	3,436,284
20 Jul 23	4.83000 +0.00	4.88	4.82	4.85	2,359,152
19 Jul 23	4.83000 -0.03	4.86	4.82	4.86	2,678,496
18 Jul 23	4.86000 -0.01	4.88	4.82	4.86	1,844,080
17 Jul 23	4.87000 +0.00	4.87	4.80	4.86	2,416,900
14 Jul 23	4.87000 -0.03	4.90	4.86	4.90	2,797,739
13 Jul 23	4.90000 +0.02	4.92	4.88	4.88	2,817,277
12 Jul 23	4.88000 -0.05	4.94	4.88	4.94	3,928,600
11 Jul 23	4.93000 +0.02	4.94	4.90	4.94	3,059,834
10 Jul 23	4.91000 -0.04	4.96	4.90	4.96	2,886,709
07 Jul 23	4.95000 +0.05	4.97	4.88	4.90	4,399,709
06 Jul 23	4.90000 -0.04	4.94	4.89	4.94	3,740,680
05 Jul 23	4.94000 -0.02	4.98	4.92	4.97	3,171,304
04 Jul 23	4.96000 -0.05	5.02	4.94	5.02	5,312,900
03 Jul 23	5.01000 +0.01	5.03	4.97	5.01	4,451,177
30 Jun 23	5.00000 +0.05	5.05	4.95	4.95	3,437,603
29 Jun 23	4.95000 +0.00	5.00	4.92	4.92	3,646,916
28 Jun 23	4.95000 -0.05	5.04	4.90	4.96	3,750,300
27 Jun 23	5.00000 +0.12	5.00	4.87	4.87	4,064,112
26 Jun 23	4.88000 -0.13	5.01	4.87	4.98	5,812,609
21 Jun 23	5.01000 +0.00	5.18	4.98	5.01	6,086,400
20 Jun 23	5.01000 -0.06	5.09	5.01	5.09	4,612,300
19 Jun 23	5.07000 -0.05	5.13	5.06	5.10	4,546,696
16 Jun 23	5.12000 -0.01	5.15	5.06	5.15	6,260,600
15 Jun 23	5.13000 +0.05	5.13	5.03	5.08	4,495,796
14 Jun 23	5.08000 +0.03	5.09	5.03	5.04	4,628,060
13 Jun 23	5.05000 -0.06	5.14	5.04	5.09	5,449,469
12 Jun 23	5.11000 -0.04	5.15	5.01	5.12	7,251,666
09 Jun 23	5.15000 -0.10	5.27	5.12	5.23	14,172,600
08 Jun 23	5.25000 -0.18	5.47	5.24	5.45	9,715,791
07 Jun 23	5.43000 +0.07	5.59	5.33	5.36	14,367,782
06 Jun 23	5.36000 -0.05	5.44	5.30	5.39	8,529,730
05 Jun 23	5.41000 +0.14	5.49	5.27	5.30	11,125,980
02 Jun 23	5.27000 +0.05	5.34	5.17	5.23	9,534,220
01 Jun 23	5.22000 -0.02	5.28	5.16	5.24	6,695,365
31 May 23	5.24000 +0.05	5.38	5.18	5.18	9,043,092
30 May 23	5.19000 +0.01	5.25	5.11	5.16	6,980,500
29 May 23	5.18000 -0.05	5.28	5.15	5.23	5,095,122
26 May 23	5.23000 +0.09	5.24	5.08	5.17	6,366,442
25 May 23	5.14000 -0.15	5.29	5.11	5.25	8,796,837
24 May 23	5.29000 +0.01	5.38	5.12	5.16	17,950,824
23 May 23	5.28000 +0.31	5.38	4.95	4.98	19,948,420
22 May 23	4.97000 -0.02	5.05	4.94	4.96	5,655,823
19 May 23	4.99000 +0.03	5.01	4.90	4.95	5,322,581
18 May 23	4.96000 -0.04	5.03	4.93	5.00	4,424,560
17 May 23	5.00000 -0.04	5.04	4.94	5.04	4,381,887
16 May 23	5.04000 +0.00	5.07	4.98	5.03	5,688,020
15 May 23	5.04000 +0.05	5.05	4.90	4.97	7,173,375
12 May 23	4.99000 -0.02	5.06	4.99	5.02	6,280,080
11 May 23	5.01000 -0.04	5.10	5.01	5.04	6,658,133
10 May 23	5.05000 -0.07	5.14	5.02	5.09	5,900,111
09 May 23	5.12000 -0.05	5.22	5.11	5.17	4,804,699
08 May 23	5.17000 -0.05	5.27	5.16	5.22	5,651,346
05 May 23	5.22000 -0.09	5.35	5.19	5.35	5,515,337
04 May 23	5.31000 +0.09	5.33	5.17	5.18	6,387,882
28 Apr 23	5.22000 +0.05	5.23	5.11	5.17	5,202,391
27 Apr 23	5.17000 +0.12	5.20	5.00	5.00	7,134,980
26 Apr 23	5.05000 +0.07	5.06	4.97	4.97	4,982,380
25 Apr 23	4.98000 -0.14	5.17	4.91	5.16	7,764,194
24 Apr 23	5.12000 -0.04	5.21	5.10	5.16	4,926,975
21 Apr 23	5.16000 -0.05	5.27	5.15	5.21	7,426,000
20 Apr 23	5.21000 -0.17	5.39	5.21	5.38	7,131,967
19 Apr 23	5.38000 -0.11	5.51	5.37	5.49	7,264,408
18 Apr 23	5.49000 -0.06	5.56	5.48	5.53	3,734,487
17 Apr 23	5.55000 -0.03	5.60	5.51	5.60	4,766,118
14 Apr 23	5.58000 -0.02	5.67	5.57	5.61	5,402,910
13 Apr 23	5.60000 +0.08	5.62	5.47	5.52	7,186,243
12 Apr 23	5.52000 -0.02	5.60	5.52	5.54	3,749,200
11 Apr 23	5.54000 -0.02	5.62	5.50	5.59	3,726,065
10 Apr 23	5.56000 -0.04	5.66	5.56	5.63	5,137,860
07 Apr 23	5.60000 +0.05	5.63	5.55	5.56	4,110,120
06 Apr 23	5.55000 +0.02	5.60	5.53	5.53	4,139,900
04 Apr 23	5.53000 -0.04	5.60	5.53	5.58	5,060,650
03 Apr 23	5.57000 -0.02	5.65	5.55	5.59	4,706,100
31 Mar 23	5.59000 +0.06	5.63	5.53	5.56	3,412,784
30 Mar 23	5.53000 -0.03	5.61	5.51	5.55	4,618,266
29 Mar 23	5.56000 -0.03	5.67	5.52	5.64	4,832,509
28 Mar 23	5.59000 +0.05	5.65	5.50	5.54	5,865,209
27 Mar 23	5.54000 +0.04	5.56	5.46	5.50	4,096,029
24 Mar 23	5.50000 +0.02	5.55	5.49	5.50	4,200,200
23 Mar 23	5.48000 -0.02	5.52	5.46	5.52	3,073,600
22 Mar 23	5.50000 +0.03	5.53	5.45	5.50	3,431,696
21 Mar 23	5.47000 +0.08	5.48	5.38	5.39	4,040,400
20 Mar 23	5.39000 -0.06	5.48	5.36	5.47	4,956,937
17 Mar 23	5.45000 -0.03	5.57	5.43	5.52	5,781,025
16 Mar 23	5.48000 -0.05	5.56	5.46	5.53	3,842,600
15 Mar 23	5.53000 +0.09	5.58	5.44	5.47	6,012,349
14 Mar 23	5.44000 -0.10	5.57	5.40	5.55	5,117,965
13 Mar 23	5.54000 -0.02	5.56	5.46	5.53	5,216,793
10 Mar 23	5.56000 -0.06	5.61	5.51	5.60	5,185,260
09 Mar 23	5.62000 -0.01	5.69	5.57	5.63	6,087,910
08 Mar 23	5.63000 -0.03	5.68	5.62	5.66	3,631,076
07 Mar 23	5.66000 -0.15	5.83	5.66	5.83	4,941,870
06 Mar 23	5.81000 +0.03	5.85	5.76	5.80	4,873,100
03 Mar 23	5.78000 +0.02	5.81	5.74	5.78	3,649,786
02 Mar 23	5.76000 -0.05	5.82	5.75	5.81	3,318,600
01 Mar 23	5.81000 -0.03	5.86	5.78	5.85	4,231,409
28 Feb 23	5.84000 +0.16	5.84	5.69	5.69	5,980,260
27 Feb 23	5.68000 -0.10	5.81	5.66	5.78	3,833,224
24 Feb 23	5.78000 -0.02	5.83	5.76	5.83	2,414,144
23 Feb 23	5.80000 -0.04	5.86	5.77	5.85	3,490,100
22 Feb 23	5.84000 +0.02	5.86	5.77	5.81	4,353,300
21 Feb 23	5.82000 +0.00	5.85	5.77	5.84	4,222,300
20 Feb 23	5.82000 -0.03	5.87	5.74	5.85	6,809,200
17 Feb 23	5.85000 +0.04	5.91	5.79	5.82	6,055,400
16 Feb 23	5.81000 +0.00	5.95	5.75	5.82	9,310,044
15 Feb 23	5.81000 -0.03	5.86	5.79	5.80	3,268,929
14 Feb 23	5.84000 +0.02	5.87	5.78	5.81	4,985,999
13 Feb 23	5.82000 +0.13	5.85	5.69	5.71	7,549,729
10 Feb 23	5.69000 -0.03	5.72	5.66	5.72	3,523,600
09 Feb 23	5.72000 +0.10	5.73	5.59	5.64	5,264,880
08 Feb 23	5.62000 -0.01	5.68	5.60	5.68	3,460,700
07 Feb 23	5.63000 +0.05	5.64	5.56	5.59	4,957,940
06 Feb 23	5.58000 -0.04	5.64	5.58	5.62	3,531,309
03 Feb 23	5.62000 -0.07	5.69	5.58	5.67	4,853,900
02 Feb 23	5.69000 +0.03	5.73	5.63	5.70	7,017,350
01 Feb 23	5.66000 +0.11	5.66	5.52	5.55	6,161,130
31 Jan 23	5.55000 +0.01	5.55	5.47	5.51	5,178,605
30 Jan 23	5.54000 -0.16	5.61	5.50	5.58	9,791,790
20 Jan 23	5.70000 +0.02	5.72	5.66	5.68	2,437,900
19 Jan 23	5.68000 +0.06	5.69	5.57	5.62	2,582,862
18 Jan 23	5.62000 +0.01	5.65	5.58	5.61	1,921,540
17 Jan 23	5.61000 -0.05	5.69	5.59	5.69	2,224,400
16 Jan 23	5.66000 +0.10	5.71	5.56	5.59	4,598,942
13 Jan 23	5.56000 +0.06	5.57	5.49	5.51	2,421,880
12 Jan 23	5.50000 -0.02	5.55	5.49	5.55	2,680,773
11 Jan 23	5.52000 -0.05	5.59	5.52	5.57	2,423,300
10 Jan 23	5.57000 +0.00	5.59	5.51	5.57	2,901,862
09 Jan 23	5.57000 -0.01	5.62	5.55	5.61	2,749,042
06 Jan 23	5.58000 -0.01	5.62	5.56	5.61	3,610,400
05 Jan 23	5.59000 -0.02	5.63	5.55	5.61	3,062,440
04 Jan 23	5.61000 -0.01	5.65	5.54	5.60	3,589,609
03 Jan 23	5.62000 +0.14	5.63	5.50	5.50	5,376,580
30 Dec 22	5.48000 -0.02	5.58	5.42	5.53	3,196,080
29 Dec 22	5.50000 +0.14	5.61	5.35	5.38	8,553,445
28 Dec 22	5.36000 -0.05	5.43	5.35	5.39	4,628,620
27 Dec 22	5.41000 -0.09	5.51	5.35	5.50	5,214,300
26 Dec 22	5.50000 -0.06	5.62	5.46	5.56	6,131,500
23 Dec 22	5.56000 +0.05	5.58	5.49	5.51	3,469,708
22 Dec 22	5.51000 -0.13	5.67	5.50	5.64	5,690,900
21 Dec 22	5.64000 -0.04	5.74	5.60	5.71	4,984,560
20 Dec 22	5.68000 -0.13	5.87	5.58	5.82	7,129,460
19 Dec 22	5.81000 -0.33	6.16	5.80	6.15	9,392,900
16 Dec 22	6.14000 +0.14	6.19	5.97	5.99	8,662,098
15 Dec 22	6.00000 -0.07	6.14	5.98	6.08	6,266,600
14 Dec 22	6.07000 -0.27	6.31	6.04	6.28	12,225,804
13 Dec 22	6.34000 +0.02	6.37	6.16	6.32	13,020,801
12 Dec 22	6.32000 +0.21	6.38	6.12	6.17	16,020,035
09 Dec 22	6.11000 +0.06	6.18	6.01	6.03	10,607,070
08 Dec 22	6.05000 +0.03	6.07	5.95	6.04	9,857,598
07 Dec 22	6.02000 +0.19	6.04	5.79	5.82	11,069,216
06 Dec 22	5.83000 -0.08	5.95	5.82	5.89	6,169,400
05 Dec 22	5.91000 +0.04	5.99	5.88	5.92	5,570,800
02 Dec 22	5.87000 +0.01	5.90	5.84	5.85	3,308,740
01 Dec 22	5.86000 -0.08	6.02	5.84	5.97	5,877,200
30 Nov 22	5.94000 -0.09	6.08	5.92	6.01	5,305,280
29 Nov 22	6.03000 +0.22	6.04	5.83	5.85	7,854,630
28 Nov 22	5.81000 -0.07	5.95	5.78	5.85	5,331,090
25 Nov 22	5.88000 +0.03	5.93	5.71	5.82	6,782,835
24 Nov 22	5.85000 +0.05	5.87	5.76	5.85	5,697,344
23 Nov 22	5.80000 -0.15	5.98	5.75	5.95	8,309,320
22 Nov 22	5.95000 -0.16	6.17	5.91	6.12	10,435,848
21 Nov 22	6.11000 -0.04	6.15	6.05	6.15	7,320,358
18 Nov 22	6.15000 +0.04	6.20	6.08	6.15	10,916,730
17 Nov 22	6.11000 +0.09	6.14	5.97	6.00	9,082,030
16 Nov 22	6.02000 -0.07	6.15	6.01	6.13	8,021,330
15 Nov 22	6.09000 -0.04	6.11	6.00	6.07	9,416,502
14 Nov 22	6.13000 +0.23	6.13	5.83	5.90	14,518,258
11 Nov 22	5.90000 -0.07	6.13	5.89	6.03	11,986,805
10 Nov 22	5.97000 +0.01	6.05	5.94	5.94	6,496,800
09 Nov 22	5.96000 +0.07	5.99	5.87	5.88	6,551,240
08 Nov 22	5.89000 +0.02	5.94	5.81	5.87	4,063,400
07 Nov 22	5.87000 -0.01	5.92	5.82	5.90	3,333,338
04 Nov 22	5.88000 +0.00	5.93	5.83	5.91	4,170,880
03 Nov 22	5.88000 -0.02	5.94	5.81	5.87	4,973,906
02 Nov 22	5.90000 +0.06	5.97	5.76	5.84	7,304,249
01 Nov 22	5.84000 +0.06	5.88	5.71	5.80	6,180,346
31 Oct 22	5.78000 +0.07	5.83	5.60	5.72	5,751,328
28 Oct 22	5.71000 -0.14	5.86	5.67	5.80	7,006,752
27 Oct 22	5.85000 +0.13	5.91	5.66	5.74	8,428,812
26 Oct 22	5.72000 +0.25	5.78	5.50	5.50	7,312,538
25 Oct 22	5.47000 -0.12	5.69	5.42	5.61	4,200,572
24 Oct 22	5.59000 -0.14	5.80	5.55	5.75	4,821,700
21 Oct 22	5.73000 +0.00	5.79	5.67	5.70	3,134,900
20 Oct 22	5.73000 +0.03	5.81	5.64	5.70	4,862,540
19 Oct 22	5.70000 -0.13	5.84	5.68	5.82	5,188,360
18 Oct 22	5.83000 +0.10	5.87	5.67	5.73	7,369,204
17 Oct 22	5.73000 +0.04	5.80	5.65	5.71	5,451,500
14 Oct 22	5.69000 +0.17	5.75	5.50	5.50	7,569,680
13 Oct 22	5.52000 +0.06	5.55	5.42	5.42	3,934,934
12 Oct 22	5.46000 +0.10	5.46	5.26	5.38	2,877,796
11 Oct 22	5.36000 -0.04	5.49	5.29	5.36	2,913,726
10 Oct 22	5.40000 -0.05	5.52	5.35	5.44	3,366,700
30 Sep 22	5.45000 +0.10	5.48	5.33	5.40	2,810,982
29 Sep 22	5.35000 -0.05	5.52	5.32	5.45	3,069,447
28 Sep 22	5.40000 -0.06	5.56	5.40	5.42	3,660,162
27 Sep 22	5.46000 +0.18	5.47	5.30	5.32	3,005,580
26 Sep 22	5.28000 -0.17	5.46	5.28	5.45	3,034,300
23 Sep 22	5.45000 -0.03	5.51	5.38	5.47	2,489,822
22 Sep 22	5.48000 -0.09	5.58	5.47	5.51	2,202,556
21 Sep 22	5.57000 +0.20	5.61	5.35	5.37	4,237,258
20 Sep 22	5.37000 +0.03	5.45	5.35	5.35	1,848,800
19 Sep 22	5.34000 -0.13	5.47	5.30	5.46	3,343,116
16 Sep 22	5.47000 -0.19	5.68	5.44	5.68	4,635,800
15 Sep 22	5.66000 -0.09	5.82	5.59	5.78	4,277,564
14 Sep 22	5.75000 -0.04	5.76	5.62	5.76	3,578,400
13 Sep 22	5.79000 -0.01	5.84	5.78	5.84	2,061,000
09 Sep 22	5.80000 +0.03	5.82	5.77	5.77	2,074,600
08 Sep 22	5.77000 -0.05	5.84	5.77	5.81	2,958,100
07 Sep 22	5.82000 -0.10	5.91	5.81	5.91	3,968,800
06 Sep 22	5.92000 +0.02	5.92	5.86	5.90	2,231,878
05 Sep 22	5.90000 -0.02	5.95	5.87	5.92	1,808,600
02 Sep 22	5.92000 +0.04	5.95	5.88	5.90	2,151,208
01 Sep 22	5.88000 +0.01	5.95	5.85	5.87	2,623,898
31 Aug 22	5.87000 -0.04	5.93	5.83	5.90	3,204,078
30 Aug 22	5.91000 +0.06	5.93	5.84	5.84	2,677,186
29 Aug 22	5.85000 +0.01	5.88	5.76	5.81	3,626,690
26 Aug 22	5.84000 -0.06	5.93	5.78	5.78	5,519,980
25 Aug 22	5.90000 +0.00	5.95	5.86	5.95	3,642,500
24 Aug 22	5.90000 -0.12	6.04	5.90	6.01	6,658,800
23 Aug 22	6.02000 -0.01	6.05	6.00	6.00	3,467,496
22 Aug 22	6.03000 +0.01	6.05	5.98	6.00	3,474,860
19 Aug 22	6.02000 -0.03	6.07	6.01	6.06	3,407,600
18 Aug 22	6.05000 -0.06	6.10	6.03	6.09	3,316,178
17 Aug 22	6.11000 +0.02	6.14	6.06	6.09	2,942,582
16 Aug 22	6.09000 +0.00	6.10	6.05	6.09	3,113,798
15 Aug 22	6.09000 -0.03	6.13	6.06	6.13	3,286,378
12 Aug 22	6.12000 +0.00	6.14	6.08	6.11	4,418,377
11 Aug 22	6.12000 +0.11	6.15	6.03	6.04	5,155,300
10 Aug 22	6.01000 -0.05	6.07	5.99	6.06	3,805,778
09 Aug 22	6.06000 -0.06	6.13	6.03	6.13	4,479,278
08 Aug 22	6.12000 +0.03	6.15	6.06	6.09	4,118,260
05 Aug 22	6.09000 +0.04	6.10	6.03	6.04	4,147,316
04 Aug 22	6.05000 +0.06	6.06	5.97	6.04	3,945,531
03 Aug 22	5.99000 -0.04	6.11	5.96	6.01	6,468,020
02 Aug 22	6.03000 -0.23	6.22	5.94	6.22	11,717,704
01 Aug 22	6.26000 -0.02	6.28	6.20	6.26	3,893,696
29 Jul 22	6.28000 -0.08	6.40	6.26	6.40	5,684,249
28 Jul 22	6.36000 +0.01	6.44	6.32	6.38	7,899,941
27 Jul 22	6.35000 +0.10	6.42	6.20	6.22	10,191,331
26 Jul 22	6.25000 +0.00	6.27	6.16	6.27	4,634,800
25 Jul 22	6.25000 +0.04	6.29	6.17	6.20	5,392,440
22 Jul 22	6.21000 -0.08	6.33	6.13	6.31	7,126,000
21 Jul 22	6.29000 -0.02	6.33	6.23	6.26	8,432,613
20 Jul 22	6.31000 +0.17	6.35	6.13	6.14	13,687,042
19 Jul 22	6.14000 +0.02	6.18	6.06	6.13	4,472,442
18 Jul 22	6.12000 +0.12	6.14	6.01	6.02	4,543,300
15 Jul 22	6.00000 -0.21	6.24	6.00	6.23	9,433,962
14 Jul 22	6.21000 -0.06	6.31	6.20	6.26	8,817,004
13 Jul 22	6.27000 +0.13	6.28	6.08	6.13	8,728,240
12 Jul 22	6.14000 -0.16	6.34	6.14	6.34	7,240,540
11 Jul 22	6.30000 +0.01	6.38	6.26	6.30	9,731,984
08 Jul 22	6.29000 +0.18	6.33	6.11	6.11	11,734,459
07 Jul 22	6.11000 -0.03	6.22	6.10	6.21	5,775,500
06 Jul 22	6.14000 -0.10	6.27	6.10	6.20	6,089,970
05 Jul 22	6.24000 -0.08	6.36	6.18	6.35	7,389,028
04 Jul 22	6.32000 +0.17	6.34	6.12	6.15	10,513,400
01 Jul 22	6.15000 -0.08	6.28	6.13	6.23	6,588,927
30 Jun 22	6.23000 +0.01	6.30	6.20	6.25	8,523,891
29 Jun 22	6.22000 +0.01	6.30	6.20	6.21	9,891,852
28 Jun 22	6.21000 +0.04	6.22	6.11	6.19	5,534,520
27 Jun 22	6.17000 -0.03	6.27	6.15	6.20	6,041,481
24 Jun 22	6.20000 +0.08	6.21	6.08	6.12	8,018,928
23 Jun 22	6.12000 +0.04	6.12	6.03	6.07	4,770,469
22 Jun 22	6.08000 -0.05	6.18	6.06	6.12	4,696,529
21 Jun 22	6.13000 -0.07	6.22	6.07	6.22	7,015,854
20 Jun 22	6.20000 +0.11	6.21	6.06	6.08	8,305,040
17 Jun 22	6.09000 -0.01	6.11	5.95	6.10	7,248,200
16 Jun 22	6.10000 +0.03	6.17	6.03	6.04	6,069,000
15 Jun 22	6.07000 +0.00	6.14	6.05	6.05	6,694,920
14 Jun 22	6.07000 -0.06	6.09	5.90	6.09	10,101,762
13 Jun 22	6.13000 -0.04	6.18	6.06	6.10	6,152,304
10 Jun 22	6.17000 +0.04	6.19	6.08	6.09	3,764,660
09 Jun 22	6.13000 -0.16	6.29	6.12	6.28	5,272,181
08 Jun 22	6.29000 -0.06	6.35	6.20	6.35	6,430,580
07 Jun 22	6.35000 +0.04	6.36	6.25	6.31	7,222,328
06 Jun 22	6.31000 +0.14	6.32	6.17	6.19	6,961,488
02 Jun 22	6.17000 +0.00	6.19	6.08	6.17	4,275,580
01 Jun 22	6.17000 -0.02	6.23	6.11	6.19	4,371,400
31 May 22	6.19000 +0.05	6.19	6.01	6.13	7,128,400
30 May 22	6.14000 -0.06	6.22	6.10	6.22	5,634,200
27 May 22	6.20000 -0.05	6.30	6.16	6.27	5,394,419
26 May 22	6.25000 -0.02	6.33	6.17	6.32	4,043,300
25 May 22	6.27000 +0.10	6.28	6.16	6.17	4,479,719
24 May 22	6.17000 -0.34	6.55	6.15	6.50	10,060,988
23 May 22	6.51000 +0.19	6.59	6.30	6.34	11,347,483
20 May 22	6.32000 +0.06	6.37	6.26	6.27	7,327,640
19 May 22	6.26000 -0.03	6.28	6.16	6.18	5,869,340
18 May 22	6.29000 -0.01	6.35	6.24	6.28	6,636,178
17 May 22	6.30000 -0.27	6.58	6.25	6.54	12,187,474
16 May 22	6.57000 -0.13	6.74	6.54	6.72	10,475,400
13 May 22	6.70000 +0.02	6.75	6.50	6.69	12,797,743
12 May 22	6.68000 +0.21	6.72	6.36	6.37	15,073,980
11 May 22	6.47000 -0.09	6.74	6.46	6.58	15,841,238
10 May 22	6.56000 +0.01	6.58	6.44	6.50	10,723,409
09 May 22	6.55000 +0.28	6.62	6.28	6.28	15,137,689
06 May 22	6.27000 -0.22	6.48	6.25	6.35	11,182,254
05 May 22	6.49000 +0.14	6.59	6.26	6.30	16,743,054
29 Apr 22	6.35000 +0.10	6.46	5.75	6.00	24,783,974
28 Apr 22	6.25000 -0.32	6.51	6.25	6.40	16,569,820
27 Apr 22	6.57000 -0.26	6.73	6.08	6.66	28,096,830
26 Apr 22	6.83000 +0.42	6.94	6.21	6.28	32,915,836
25 Apr 22	6.41000 +0.22	6.97	6.09	6.10	25,256,036
22 Apr 22	6.19000 -0.04	6.25	6.06	6.17	6,210,552
21 Apr 22	6.23000 -0.38	6.56	6.22	6.56	10,256,479
20 Apr 22	6.61000 -0.26	6.84	6.59	6.81	9,595,812
19 Apr 22	6.87000 +0.00	6.91	6.78	6.82	4,709,328
18 Apr 22	6.87000 +0.05	6.88	6.62	6.76	5,221,889
15 Apr 22	6.82000 -0.03	6.91	6.80	6.88	5,560,600
14 Apr 22	6.85000 +0.04	7.01	6.84	6.88	6,675,619
13 Apr 22	6.81000 -0.22	7.00	6.75	7.00	8,379,579
12 Apr 22	7.03000 +0.14	7.07	6.83	6.88	6,461,853
11 Apr 22	6.89000 -0.15	7.09	6.81	7.08	11,778,883
08 Apr 22	7.04000 -0.29	7.36	7.02	7.31	15,808,029
07 Apr 22	7.33000 -0.28	7.68	7.32	7.63	16,428,625
06 Apr 22	7.61000 +0.34	7.68	7.30	7.32	21,110,800
01 Apr 22	7.27000 -0.37	7.55	7.27	7.54	20,280,148
31 Mar 22	7.64000 +0.02	7.89	7.54	7.58	23,138,756
30 Mar 22	7.62000 -0.08	7.64	7.50	7.63	13,595,501
29 Mar 22	7.70000 +0.22	7.75	7.40	7.48	18,284,588
28 Mar 22	7.48000 -0.10	7.64	7.39	7.55	16,466,248
25 Mar 22	7.58000 -0.30	8.00	7.56	8.00	29,153,500
24 Mar 22	7.88000 +0.33	7.88	7.46	7.51	33,113,332
23 Mar 22	7.55000 -0.02	7.67	7.49	7.55	14,625,328
22 Mar 22	7.57000 -0.24	7.70	7.53	7.69	20,529,448
21 Mar 22	7.81000 +0.18	7.85	7.58	7.67	32,055,078
18 Mar 22	7.63000 +0.15	7.71	7.39	7.46	27,171,090
17 Mar 22	7.48000 +0.21	7.63	7.22	7.27	29,078,608
16 Mar 22	7.27000 +0.13	7.49	6.98	7.33	23,982,004
15 Mar 22	7.14000 -0.16	7.51	7.13	7.34	29,452,540
14 Mar 22	7.30000 -0.25	7.58	7.30	7.50	17,489,660
11 Mar 22	7.55000 +0.29	7.55	7.19	7.27	25,478,780
10 Mar 22	7.26000 +0.36	7.30	6.96	6.96	20,355,360
09 Mar 22	6.90000 -0.03	7.04	6.59	6.99	15,055,027
08 Mar 22	6.93000 -0.34	7.27	6.85	7.26	18,668,168
07 Mar 22	7.27000 -0.06	7.43	7.21	7.30	12,368,800
04 Mar 22	7.33000 +0.06	7.51	7.23	7.30	18,199,800
03 Mar 22	7.27000 +0.06	7.34	7.23	7.23	11,593,864
02 Mar 22	7.21000 +0.05	7.25	7.08	7.16	8,948,153
01 Mar 22	7.16000 +0.01	7.21	7.12	7.17	5,694,000
28 Feb 22	7.15000 +0.01	7.20	7.01	7.17	7,177,913
25 Feb 22	7.14000 +0.11	7.25	7.10	7.10	9,747,733
24 Feb 22	7.03000 -0.21	7.38	6.94	7.21	17,474,168
23 Feb 22	7.24000 +0.09	7.26	7.13	7.15	7,755,095
22 Feb 22	7.15000 -0.11	7.24	7.11	7.23	8,779,609
21 Feb 22	7.26000 +0.10	7.29	7.10	7.12	10,709,215
18 Feb 22	7.16000 +0.05	7.18	7.03	7.03	6,185,863
17 Feb 22	7.11000 -0.06	7.22	7.09	7.19	9,827,633
16 Feb 22	7.17000 +0.07	7.23	7.08	7.11	8,733,213
15 Feb 22	7.10000 +0.10	7.11	6.97	7.03	7,844,709
14 Feb 22	7.00000 +0.01	7.11	6.96	6.96	6,622,389
11 Feb 22	6.99000 -0.25	7.25	6.98	7.20	12,061,089
10 Feb 22	7.24000 -0.04	7.32	7.20	7.26	7,584,240
09 Feb 22	7.28000 +0.13	7.29	7.08	7.11	10,607,738
08 Feb 22	7.15000 +0.11	7.25	7.06	7.14	10,072,326
07 Feb 22	7.04000 +0.13	7.10	6.93	6.98	8,406,111
28 Jan 22	6.91000 +0.09	6.99	6.82	6.88	8,064,320
27 Jan 22	6.82000 -0.20	7.07	6.81	7.05	10,002,757
26 Jan 22	7.02000 +0.02	7.16	6.93	7.01	8,789,185
25 Jan 22	7.00000 -0.44	7.48	7.00	7.39	17,773,976
24 Jan 22	7.44000 -0.47	7.80	7.39	7.77	22,392,820
21 Jan 22	7.91000 +0.05	8.00	7.58	7.79	23,973,238
20 Jan 22	7.86000 -0.05	8.19	7.82	7.99	25,869,480
19 Jan 22	7.91000 -0.12	8.13	7.86	7.89	19,713,360
18 Jan 22	8.03000 -0.72	8.80	8.03	8.76	48,725,420
17 Jan 22	8.75000 -0.10	9.12	8.65	9.07	51,639,632
14 Jan 22	8.85000 +0.74	9.18	8.09	8.15	74,655,472
13 Jan 22	8.11000 -0.35	8.40	8.07	8.32	33,842,780
12 Jan 22	8.46000 +0.18	8.53	8.14	8.28	39,898,308
11 Jan 22	8.28000 +0.10	8.40	8.13	8.16	34,275,944
10 Jan 22	8.18000 +0.20	8.43	7.98	8.02	31,936,916
07 Jan 22	7.98000 -0.33	8.22	7.85	8.18	31,763,606
06 Jan 22	8.31000 +0.35	8.35	7.90	7.95	43,521,040
05 Jan 22	7.96000 -0.09	8.08	7.72	8.05	29,989,732
04 Jan 22	8.05000 -0.08	8.42	8.05	8.13	39,701,472
31 Dec 21	8.13000 -0.05	8.27	7.97	8.09	34,938,372
30 Dec 21	8.18000 +0.35	8.24	7.75	7.81	36,306,044
29 Dec 21	7.83000 -0.09	8.14	7.77	7.92	27,228,412
28 Dec 21	7.92000 -0.20	8.01	7.81	8.00	26,680,620
27 Dec 21	8.12000 +0.42	8.12	7.62	7.66	44,369,992
24 Dec 21	7.70000 +0.30	7.92	7.38	7.40	35,793,940
23 Dec 21	7.40000 -0.21	7.65	7.40	7.60	13,346,999
22 Dec 21	7.61000 +0.10	7.67	7.44	7.50	15,898,900
21 Dec 21	7.51000 +0.04	7.52	7.37	7.49	12,034,100
20 Dec 21	7.47000 +0.25	7.54	7.19	7.22	20,765,180
17 Dec 21	7.22000 -0.12	7.35	7.20	7.35	8,255,560
16 Dec 21	7.34000 +0.13	7.35	7.20	7.23	8,565,619
15 Dec 21	7.21000 -0.11	7.35	7.19	7.35	10,385,980
14 Dec 21	7.32000 +0.03	7.41	7.26	7.29	10,621,159
13 Dec 21	7.29000 -0.05	7.40	7.27	7.32	9,472,990
10 Dec 21	7.34000 -0.18	7.60	7.33	7.48	13,607,220
09 Dec 21	7.52000 +0.05	7.67	7.46	7.46	13,865,177
08 Dec 21	7.47000 +0.08	7.50	7.36	7.43	8,298,440
07 Dec 21	7.39000 -0.04	7.53	7.31	7.47	12,049,460
06 Dec 21	7.43000 -0.16	7.79	7.39	7.60	18,058,646
03 Dec 21	7.59000 -0.21	7.73	7.56	7.71	18,244,128
02 Dec 21	7.80000 +0.16	7.90	7.65	7.71	29,041,776
01 Dec 21	7.64000 -0.03	7.75	7.48	7.60	17,701,000
30 Nov 21	7.67000 +0.13	7.74	7.40	7.52	24,798,988
29 Nov 21	7.54000 -0.04	7.85	7.52	7.75	23,597,404
26 Nov 21	7.58000 +0.08	7.64	7.40	7.49	18,871,700
25 Nov 21	7.50000 +0.08	7.69	7.35	7.41	22,522,120
24 Nov 21	7.42000 +0.20	7.48	7.12	7.20	19,307,840
23 Nov 21	7.22000 +0.03	7.27	7.12	7.18	10,139,380
22 Nov 21	7.19000 +0.01	7.25	7.05	7.18	11,179,443
19 Nov 21	7.18000 +0.06	7.22	7.06	7.10	10,738,560
18 Nov 21	7.12000 -0.22	7.34	7.11	7.30	15,751,724
17 Nov 21	7.34000 -0.03	7.45	7.25	7.28	16,320,885
16 Nov 21	7.37000 +0.28	7.65	7.12	7.12	28,518,504
15 Nov 21	7.09000 +0.09	7.14	6.99	7.02	13,292,980
12 Nov 21	7.00000 +0.02	7.06	6.91	6.95	10,356,300
11 Nov 21	6.98000 -0.11	7.05	6.91	7.00	12,958,046
10 Nov 21	7.09000 +0.35	7.17	6.76	6.77	22,241,526
09 Nov 21	6.74000 +0.08	6.81	6.65	6.66	9,916,400
08 Nov 21	6.66000 +0.00	6.70	6.46	6.66	9,499,900
05 Nov 21	6.66000 +0.02	6.69	6.56	6.61	8,693,660
04 Nov 21	6.64000 +0.01	6.72	6.59	6.62	7,515,305
03 Nov 21	6.63000 +0.06	6.69	6.55	6.55	9,028,205
02 Nov 21	6.57000 -0.39	6.97	6.52	6.96	24,854,644
01 Nov 21	6.96000 -0.06	7.05	6.92	7.00	13,345,500
29 Oct 21	7.02000 +0.06	7.10	6.91	6.91	13,543,486
28 Oct 21	6.96000 -0.49	7.36	6.92	7.25	29,072,640
27 Oct 21	7.45000 -0.69	8.15	7.38	8.11	33,421,996
26 Oct 21	8.14000 -0.05	8.29	8.01	8.15	23,142,576
25 Oct 21	8.19000 +0.37	8.26	7.84	7.85	31,327,590
22 Oct 21	7.82000 -0.01	7.96	7.71	7.79	17,764,910
21 Oct 21	7.83000 -0.36	8.14	7.78	8.05	32,112,440
20 Oct 21	8.19000 +0.15	8.27	7.78	8.00	40,581,968
19 Oct 21	8.04000 +0.06	8.20	7.92	8.02	26,416,004
18 Oct 21	7.98000 -0.06	8.17	7.91	8.05	25,546,936
15 Oct 21	8.04000 -0.15	8.23	7.77	8.12	37,718,136
14 Oct 21	8.19000 +0.01	8.39	7.95	8.23	46,940,676
13 Oct 21	8.18000 -0.21	8.63	8.05	8.05	61,473,608
12 Oct 21	8.39000 +1.10	8.50	7.23	7.26	77,254,728
11 Oct 21	7.29000 -0.13	7.55	7.27	7.42	12,232,868
08 Oct 21	7.42000 +0.28	7.44	7.13	7.17	17,791,820
30 Sep 21	7.14000 +0.06	7.20	7.04	7.10	10,584,315
29 Sep 21	7.08000 -0.24	7.43	7.05	7.29	18,021,644
28 Sep 21	7.32000 -0.27	7.57	7.31	7.53	22,660,012
27 Sep 21	7.59000 -0.39	8.25	7.56	7.98	33,801,416
24 Sep 21	7.98000 +0.10	8.06	7.66	7.85	30,450,352
23 Sep 21	7.88000 -0.15	8.00	7.76	8.00	27,062,304
22 Sep 21	8.03000 +0.34	8.06	7.51	7.55	38,351,988
17 Sep 21	7.69000 +0.19	7.70	7.23	7.47	33,949,160
16 Sep 21	7.50000 +0.17	7.56	7.25	7.32	23,350,956
15 Sep 21	7.33000 +0.08	7.43	7.18	7.28	12,057,715
14 Sep 21	7.25000 -0.27	7.54	7.23	7.49	19,694,612
13 Sep 21	7.52000 +0.00	7.72	7.46	7.54	23,303,944
10 Sep 21	7.52000 +0.23	7.58	7.21	7.27	25,778,948
09 Sep 21	7.29000 -0.12	7.47	7.25	7.36	16,194,580
08 Sep 21	7.41000 +0.02	7.49	7.36	7.39	16,718,202
07 Sep 21	7.39000 -0.10	7.50	7.34	7.50	19,182,844
06 Sep 21	7.49000 +0.28	7.49	7.18	7.25	26,461,212
03 Sep 21	7.21000 -0.04	7.36	7.18	7.21	18,661,796
02 Sep 21	7.25000 +0.26	7.33	6.95	6.99	25,005,418
01 Sep 21	6.99000 -0.04	7.05	6.91	6.94	14,085,820
31 Aug 21	7.03000 +0.13	7.09	6.82	6.88	17,023,558
30 Aug 21	6.90000 -0.04	7.10	6.88	7.01	17,162,300
27 Aug 21	6.94000 -0.10	7.08	6.86	7.05	19,640,520
26 Aug 21	7.04000 -0.21	7.27	7.03	7.19	18,424,050
25 Aug 21	7.25000 +0.16	7.35	7.00	7.10	21,766,760
24 Aug 21	7.09000 -0.08	7.22	7.02	7.18	19,375,780
23 Aug 21	7.17000 +0.09	7.20	7.00	7.10	19,375,828
20 Aug 21	7.08000 -0.32	7.43	6.99	7.43	26,980,526
19 Aug 21	7.40000 +0.04	7.52	7.27	7.31	22,852,908
18 Aug 21	7.36000 +0.05	7.39	7.17	7.34	20,285,530
17 Aug 21	7.31000 -0.40	7.65	7.26	7.63	33,565,540
16 Aug 21	7.71000 +0.39	7.75	7.15	7.25	50,786,272
13 Aug 21	7.32000 -0.19	7.75	7.31	7.57	37,073,140
12 Aug 21	7.51000 -0.07	7.59	7.45	7.52	26,595,300
11 Aug 21	7.58000 -0.10	7.69	7.50	7.60	34,703,080
10 Aug 21	7.68000 +0.06	7.80	7.48	7.52	43,680,456
09 Aug 21	7.62000 +0.01	7.84	7.41	7.66	52,141,608
06 Aug 21	7.61000 -0.57	8.34	7.57	8.21	78,346,016
05 Aug 21	8.18000 -0.72	9.22	8.13	8.47	97,921,904
04 Aug 21	8.90000 +0.64	9.58	7.81	8.38	147,490,160
03 Aug 21	8.26000 +1.38	8.26	7.71	7.71	86,648,272
02 Aug 21	6.88000 +0.19	6.96	6.46	6.56	32,780,968
30 Jul 21	6.69000 +0.55	6.97	6.08	6.08	35,935,056
29 Jul 21	6.14000 +0.21	6.23	5.92	5.98	9,316,040
28 Jul 21	5.93000 -0.06	6.04	5.77	5.94	8,160,228
27 Jul 21	5.99000 -0.15	6.22	5.99	6.14	9,172,110
26 Jul 21	6.14000 -0.28	6.39	6.07	6.39	13,022,340
23 Jul 21	6.42000 -0.19	6.59	6.40	6.58	10,599,840
22 Jul 21	6.61000 +0.02	6.63	6.51	6.59	9,700,984
21 Jul 21	6.59000 -0.07	6.71	6.57	6.67	11,051,943
20 Jul 21	6.66000 +0.19	6.71	6.39	6.42	17,451,590
19 Jul 21	6.47000 +0.08	6.52	6.32	6.36	8,530,700
16 Jul 21	6.39000 -0.12	6.52	6.39	6.50	9,729,013
15 Jul 21	6.51000 -0.11	6.57	6.38	6.57	11,497,394
14 Jul 21	6.62000 +0.16	6.69	6.40	6.46	19,139,240
13 Jul 21	6.46000 +0.06	6.47	6.33	6.37	9,034,191
12 Jul 21	6.40000 +0.07	6.45	6.32	6.35	9,144,971
09 Jul 21	6.33000 -0.02	6.38	6.24	6.34	7,270,054
08 Jul 21	6.35000 -0.12	6.47	6.35	6.47	8,559,880
07 Jul 21	6.47000 +0.05	6.52	6.37	6.41	8,189,880
06 Jul 21	6.42000 -0.12	6.52	6.33	6.49	11,862,185
05 Jul 21	6.54000 -0.11	6.61	6.47	6.60	11,169,500
02 Jul 21	6.65000 -0.15	6.85	6.61	6.75	15,738,490
01 Jul 21	6.80000 +0.20	6.90	6.51	6.59	28,346,720
30 Jun 21	6.60000 +0.12	6.65	6.44	6.50	10,386,300
29 Jun 21	6.48000 -0.07	6.60	6.47	6.55	8,772,050
28 Jun 21	6.55000 +0.09	6.55	6.39	6.46	9,399,940
25 Jun 21	6.46000 +0.11	6.48	6.33	6.36	8,749,100
24 Jun 21	6.35000 -0.18	6.52	6.32	6.52	11,628,600
23 Jun 21	6.53000 -0.08	6.62	6.46	6.62	10,202,815
22 Jun 21	6.61000 +0.07	6.68	6.51	6.52	9,399,900
21 Jun 21	6.54000 +0.08	6.64	6.45	6.46	12,922,440
18 Jun 21	6.46000 +0.09	6.47	6.28	6.34	8,423,574
17 Jun 21	6.37000 +0.04	6.44	6.32	6.33	8,781,080
16 Jun 21	6.33000 -0.18	6.51	6.29	6.51	10,749,980
15 Jun 21	6.51000 -0.14	6.67	6.49	6.63	9,673,210
11 Jun 21	6.65000 -0.12	6.76	6.60	6.73	13,679,500
10 Jun 21	6.77000 -0.15	7.04	6.76	7.00	16,942,724
09 Jun 21	6.92000 +0.14	6.95	6.75	6.78	14,037,778
08 Jun 21	6.78000 -0.07	6.90	6.73	6.86	11,939,440
07 Jun 21	6.85000 -0.16	6.95	6.80	6.95	13,911,815
04 Jun 21	7.01000 -0.03	7.12	6.95	7.01	13,227,390
03 Jun 21	7.04000 +0.03	7.09	6.87	7.08	14,347,930
02 Jun 21	7.01000 -0.18	7.26	6.98	7.19	21,223,892
01 Jun 21	7.19000 -0.24	7.51	7.16	7.42	25,293,660
31 May 21	7.43000 +0.15	7.45	7.20	7.30	21,139,924
28 May 21	7.28000 -0.30	7.69	7.25	7.59	28,676,136
27 May 21	7.58000 -0.09	7.76	7.50	7.67	26,148,114
26 May 21	7.67000 -0.19	7.93	7.67	7.86	22,231,808
25 May 21	7.86000 -0.10	8.09	7.75	7.94	24,735,404
24 May 21	7.96000 +0.16	8.02	7.69	7.77	18,632,420
21 May 21	7.80000 -0.04	7.97	7.67	7.85	22,167,660
20 May 21	7.84000 -0.36	8.20	7.80	8.06	29,079,340
19 May 21	8.20000 +0.00	8.32	8.04	8.13	31,431,080
18 May 21	8.20000 +0.30	8.20	7.76	7.85	36,912,600
17 May 21	7.90000 +0.05	8.25	7.84	7.84	34,806,320
14 May 21	7.85000 -0.22	8.08	7.80	8.00	32,573,868
13 May 21	8.07000 +0.22	8.20	7.64	7.73	52,808,928
12 May 21	7.85000 +0.55	7.90	7.19	7.22	42,883,680
11 May 21	7.30000 -0.18	7.48	7.04	7.39	29,941,174
10 May 21	7.48000 +0.16	7.52	7.20	7.28	24,857,486
07 May 21	7.32000 -0.27	7.72	7.25	7.60	32,168,552
06 May 21	7.59000 -0.05	8.02	7.53	7.69	45,828,084
30 Apr 21	7.64000 +0.37	7.73	7.17	7.21	41,522,836
29 Apr 21	7.27000 -0.14	7.76	7.25	7.49	38,756,360
28 Apr 21	7.41000 -0.06	7.49	7.26	7.37	33,233,166
27 Apr 21	7.47000 +0.42	7.53	6.84	6.94	49,892,784
26 Apr 21	7.05000 +0.11	7.32	6.94	7.12	28,090,220
23 Apr 21	6.94000 -0.31	7.28	6.89	7.28	25,873,616
22 Apr 21	7.25000 +0.01	7.34	7.11	7.23	28,596,916
21 Apr 21	7.24000 +0.27	7.35	6.86	6.90	40,013,360
20 Apr 21	6.97000 +0.10	7.16	6.79	6.84	26,977,592
19 Apr 21	6.87000 -0.09	7.02	6.82	6.92	20,381,048
16 Apr 21	6.96000 -0.22	7.25	6.94	7.10	23,866,396
15 Apr 21	7.18000 +0.08	7.27	6.87	7.01	34,621,636
14 Apr 21	7.10000 +0.27	7.19	6.66	6.76	37,064,920
13 Apr 21	6.83000 +0.26	7.08	6.48	6.56	28,898,980
12 Apr 21	6.57000 -0.38	6.98	6.55	6.85	24,847,416
09 Apr 21	6.95000 +0.22	7.04	6.65	6.74	31,822,438
08 Apr 21	6.73000 +0.11	6.82	6.52	6.61	18,641,240
07 Apr 21	6.62000 +0.05	6.68	6.50	6.57	11,482,873
06 Apr 21	6.57000 +0.08	6.63	6.40	6.47	10,114,800
02 Apr 21	6.49000 -0.05	6.64	6.48	6.54	13,457,700
01 Apr 21	6.54000 +0.19	6.67	6.30	6.35	20,681,722
31 Mar 21	6.35000 -0.06	6.54	6.31	6.37	10,441,977
30 Mar 21	6.41000 -0.04	6.63	6.33	6.45	13,304,401
29 Mar 21	6.45000 +0.14	6.53	6.22	6.28	13,925,630
26 Mar 21	6.31000 +0.01	6.37	6.26	6.30	9,839,129
25 Mar 21	6.30000 -0.16	6.40	6.27	6.39	9,229,667
24 Mar 21	6.46000 -0.09	6.58	6.36	6.49	11,344,226
23 Mar 21	6.55000 -0.25	6.84	6.50	6.75	18,182,206
22 Mar 21	6.80000 +0.39	6.82	6.43	6.43	27,473,208
19 Mar 21	6.41000 +0.05	6.52	6.25	6.29	16,171,714
18 Mar 21	6.36000 +0.18	6.59	6.15	6.17	19,701,296
17 Mar 21	6.18000 -0.10	6.30	6.16	6.30	6,126,200
16 Mar 21	6.28000 +0.07	6.29	6.18	6.21	6,540,342
15 Mar 21	6.21000 -0.05	6.30	6.17	6.25	8,930,778
12 Mar 21	6.26000 +0.12	6.28	6.00	6.10	11,622,950
11 Mar 21	6.14000 +0.13	6.16	5.86	6.05	7,361,690
10 Mar 21	6.01000 -0.01	6.10	5.99	6.10	4,533,230
09 Mar 21	6.02000 -0.20	6.24	6.00	6.22	7,920,605
08 Mar 21	6.22000 -0.08	6.37	6.21	6.27	8,979,338
05 Mar 21	6.30000 +0.21	6.34	6.09	6.10	13,768,036
04 Mar 21	6.09000 -0.05	6.24	6.07	6.10	8,877,190
03 Mar 21	6.14000 +0.08	6.16	6.02	6.08	8,138,458
02 Mar 21	6.06000 -0.18	6.25	6.01	6.25	10,332,240
01 Mar 21	6.24000 +0.19	6.26	6.05	6.08	10,369,705
26 Feb 21	6.05000 -0.22	6.25	6.03	6.16	14,096,958
25 Feb 21	6.27000 -0.12	6.60	6.27	6.43	16,818,532
24 Feb 21	6.39000 +0.15	6.76	6.15	6.24	30,084,192
23 Feb 21	6.24000 +0.14	6.25	5.99	6.10	13,387,767
22 Feb 21	6.10000 -0.03	6.29	6.08	6.09	14,972,007
19 Feb 21	6.13000 +0.07	6.14	5.98	6.02	10,941,140
18 Feb 21	6.06000 +0.11	6.20	5.95	6.03	13,255,527
10 Feb 21	5.95000 -0.01	6.18	5.88	5.96	14,611,160
09 Feb 21	5.96000 +0.21	6.05	5.65	5.69	12,132,996
08 Feb 21	5.75000 -0.19	5.98	5.59	5.88	8,630,800
05 Feb 21	5.94000 +0.19	5.99	5.68	5.71	12,955,240
04 Feb 21	5.75000 +0.11	6.08	5.56	5.61	12,669,189
03 Feb 21	5.64000 -0.09	5.82	5.64	5.73	5,893,780
02 Feb 21	5.73000 -0.10	5.88	5.72	5.77	6,479,204
01 Feb 21	5.83000 +0.32	5.90	5.42	5.49	10,532,352
29 Jan 21	5.51000 +0.00	5.59	5.41	5.53	5,797,457
28 Jan 21	5.51000 -0.08	5.64	5.50	5.53	4,918,312
27 Jan 21	5.59000 -0.10	5.73	5.57	5.66	5,950,980
26 Jan 21	5.69000 -0.15	5.87	5.65	5.82	7,511,369
25 Jan 21	5.84000 -0.24	6.06	5.79	5.99	13,390,280
22 Jan 21	6.08000 +0.16	6.38	5.91	5.94	22,959,032
21 Jan 21	5.92000 +0.05	5.95	5.76	5.80	9,023,652
20 Jan 21	5.87000 +0.10	5.93	5.71	5.79	7,626,899
19 Jan 21	5.77000 -0.02	5.84	5.70	5.79	4,571,740
18 Jan 21	5.79000 +0.04	5.91	5.75	5.78	5,530,060
15 Jan 21	5.75000 +0.21	5.76	5.50	5.60	7,230,960
14 Jan 21	5.54000 +0.09	5.62	5.45	5.45	5,898,789
13 Jan 21	5.45000 -0.17	5.60	5.38	5.60	8,132,986
12 Jan 21	5.62000 -0.05	5.73	5.53	5.62	7,452,247
11 Jan 21	5.67000 -0.25	5.94	5.64	5.90	7,828,199
08 Jan 21	5.92000 +0.02	5.96	5.72	5.91	7,224,280
07 Jan 21	5.90000 -0.31	6.17	5.88	6.15	14,087,579
06 Jan 21	6.21000 -0.17	6.37	6.16	6.30	10,424,500
05 Jan 21	6.38000 -0.03	6.56	6.33	6.38	13,166,260
04 Jan 21	6.41000 +0.23	6.46	6.06	6.18	16,593,568
31 Dec 20	6.18000 +0.02	6.27	6.13	6.16	6,929,474
30 Dec 20	6.16000 +0.00	6.21	6.07	6.20	7,515,171
29 Dec 20	6.16000 -0.08	6.39	6.14	6.25	6,668,205
28 Dec 20	6.24000 +0.02	6.27	6.04	6.19	9,221,998
25 Dec 20	6.22000 -0.02	6.28	6.18	6.20	5,349,260
24 Dec 20	6.24000 -0.08	6.34	6.17	6.32	8,250,020
23 Dec 20	6.32000 -0.09	6.48	6.29	6.43	12,220,174
22 Dec 20	6.41000 -0.05	6.62	6.35	6.37	12,717,573
21 Dec 20	6.46000 +0.03	6.56	6.30	6.42	10,846,058
18 Dec 20	6.43000 -0.30	6.70	6.42	6.66	18,059,188
17 Dec 20	6.73000 +0.01	6.90	6.65	6.66	18,310,020
16 Dec 20	6.72000 -0.02	6.78	6.62	6.69	14,342,680
15 Dec 20	6.74000 -0.14	6.84	6.53	6.60	24,763,608
14 Dec 20	6.88000 +0.35	7.17	6.64	6.65	42,855,600
11 Dec 20	6.53000 +0.15	6.53	6.12	6.34	14,696,679
10 Dec 20	6.38000 +0.07	6.45	6.25	6.30	6,967,340
09 Dec 20	6.31000 -0.13	6.49	6.31	6.49	7,470,080
08 Dec 20	6.44000 -0.01	6.51	6.43	6.46	4,729,420
07 Dec 20	6.45000 -0.11	6.58	6.45	6.58	8,576,298
04 Dec 20	6.56000 -0.07	6.62	6.53	6.62	6,817,660
03 Dec 20	6.63000 +0.08	6.74	6.52	6.56	10,762,249
02 Dec 20	6.55000 -0.03	6.64	6.48	6.54	7,828,409
01 Dec 20	6.58000 -0.02	6.67	6.45	6.51	11,248,300
30 Nov 20	6.60000 -0.07	6.74	6.58	6.70	9,559,360
27 Nov 20	6.67000 +0.16	6.69	6.42	6.54	10,931,520
26 Nov 20	6.51000 -0.06	6.61	6.47	6.59	6,526,360
25 Nov 20	6.57000 -0.15	6.75	6.56	6.74	8,839,440
24 Nov 20	6.72000 -0.12	6.88	6.67	6.84	9,683,000
23 Nov 20	6.84000 -0.01	6.95	6.78	6.84	10,194,340
20 Nov 20	6.85000 -0.09	6.92	6.78	6.91	11,624,100
19 Nov 20	6.94000 -0.03	7.06	6.83	6.89	13,014,000
18 Nov 20	6.97000 -0.21	7.19	6.91	7.19	22,686,616
17 Nov 20	7.18000 +0.32	7.23	6.72	6.78	33,642,180
16 Nov 20	6.86000 +0.30	7.12	6.55	6.63	29,600,268
13 Nov 20	6.56000 +0.16	6.56	6.32	6.42	6,925,048
12 Nov 20	6.40000 -0.07	6.58	6.30	6.50	7,087,422
11 Nov 20	6.47000 -0.21	6.68	6.45	6.66	9,420,780
10 Nov 20	6.68000 -0.07	6.84	6.65	6.76	8,360,180
09 Nov 20	6.75000 +0.05	6.80	6.65	6.65	8,925,225
06 Nov 20	6.70000 -0.12	6.87	6.66	6.82	7,104,720
05 Nov 20	6.82000 +0.04	6.91	6.69	6.78	11,221,280
04 Nov 20	6.78000 +0.06	6.79	6.56	6.72	12,287,080
03 Nov 20	6.72000 +0.37	6.83	6.35	6.42	14,485,537
02 Nov 20	6.35000 -0.13	6.54	6.25	6.50	11,074,040
30 Oct 20	6.48000 -0.58	7.07	6.46	7.04	22,367,160
29 Oct 20	7.06000 +0.10	7.09	6.86	6.92	9,868,240
28 Oct 20	6.96000 -0.13	7.14	6.90	7.07	8,017,340
27 Oct 20	7.09000 +0.12	7.14	6.90	6.97	9,049,360
26 Oct 20	6.97000 +0.05	7.08	6.83	6.92	8,950,678
23 Oct 20	6.92000 -0.28	7.28	6.92	7.16	10,402,780
22 Oct 20	7.20000 +0.02	7.28	7.03	7.16	8,123,720
21 Oct 20	7.18000 -0.14	7.39	7.14	7.30	8,148,320
20 Oct 20	7.32000 +0.09	7.32	7.15	7.20	7,752,285
19 Oct 20	7.23000 -0.16	7.44	7.19	7.44	10,564,436
16 Oct 20	7.39000 +0.14	7.45	7.21	7.25	14,839,400
15 Oct 20	7.25000 +0.11	7.35	7.00	7.15	13,901,180
14 Oct 20	7.14000 -0.11	7.31	7.12	7.26	8,476,500
13 Oct 20	7.25000 +0.03	7.32	7.15	7.23	9,663,600
12 Oct 20	7.22000 +0.33	7.24	6.89	6.92	12,945,020
09 Oct 20	6.89000 +0.16	7.00	6.81	6.81	9,912,848
30 Sep 20	6.73000 -0.06	6.93	6.67	6.83	8,335,640
29 Sep 20	6.79000 +0.11	6.92	6.58	6.70	12,427,060
28 Sep 20	6.68000 -0.26	6.98	6.65	6.94	13,858,638
25 Sep 20	6.94000 -0.11	7.17	6.80	7.12	11,255,620
24 Sep 20	7.05000 -0.23	7.24	7.03	7.21	14,216,105
23 Sep 20	7.28000 +0.05	7.39	7.20	7.25	12,210,040
22 Sep 20	7.23000 -0.10	7.49	7.19	7.27	15,938,060
21 Sep 20	7.33000 -0.16	7.55	7.31	7.53	12,040,140
18 Sep 20	7.49000 -0.13	7.68	7.39	7.61	17,108,110
17 Sep 20	7.62000 -0.19	7.81	7.56	7.76	13,873,230
16 Sep 20	7.81000 -0.13	7.93	7.70	7.91	14,925,257
15 Sep 20	7.94000 +0.05	8.07	7.73	7.90	24,033,560
14 Sep 20	7.89000 +0.29	7.93	7.56	7.60	25,442,100
11 Sep 20	7.60000 +0.40	7.79	7.07	7.08	32,728,104
10 Sep 20	7.20000 -0.55	7.87	7.20	7.72	35,694,336
09 Sep 20	7.75000 -0.44	8.19	7.71	8.05	33,404,958
08 Sep 20	8.19000 +0.13	8.19	7.81	8.05	34,481,432
07 Sep 20	8.06000 -0.09	8.35	7.95	8.06	41,725,876
04 Sep 20	8.15000 -0.17	8.19	7.64	8.03	45,137,264
03 Sep 20	8.32000 +0.42	8.65	7.80	7.93	63,787,664
02 Sep 20	7.90000 +0.33	8.19	7.49	7.57	40,564,344
01 Sep 20	7.57000 +0.04	7.64	7.43	7.47	21,447,780
31 Aug 20	7.53000 -0.18	7.89	7.51	7.71	39,087,496
28 Aug 20	7.71000 +0.47	8.08	7.21	7.27	47,139,788
27 Aug 20	7.24000 +0.20	7.26	7.03	7.15	19,062,152
26 Aug 20	7.04000 -0.25	7.34	7.02	7.33	18,506,958
25 Aug 20	7.29000 +0.14	7.34	7.09	7.15	19,187,216
24 Aug 20	7.15000 +0.08	7.24	6.94	7.01	14,168,158
21 Aug 20	7.07000 +0.16	7.09	6.90	6.99	14,707,099
20 Aug 20	6.91000 -0.10	7.04	6.85	6.98	12,458,357
19 Aug 20	7.01000 -0.26	7.26	6.99	7.26	24,818,502
18 Aug 20	7.27000 +0.26	7.39	7.02	7.03	33,614,560
17 Aug 20	7.01000 +0.15	7.10	6.85	6.86	22,006,478
14 Aug 20	6.86000 -0.04	6.96	6.70	6.90	21,094,914
13 Aug 20	6.90000 -0.17	7.15	6.89	7.10	20,688,548
12 Aug 20	7.07000 +0.12	7.15	6.83	6.86	31,622,066
11 Aug 20	6.95000 -0.25	7.26	6.94	7.16	40,035,896
10 Aug 20	7.20000 -0.79	8.00	7.19	7.99	88,636,912
07 Aug 20	7.99000 +0.03	8.76	7.76	8.76	144,825,984
06 Aug 20	7.96000 +0.72	7.96	7.47	7.51	38,108,288
05 Aug 20	7.24000 +0.66	7.24	6.75	6.91	49,588,688
04 Aug 20	6.58000 +0.01	6.72	6.54	6.60	15,588,789
03 Aug 20	6.57000 +0.10	6.64	6.46	6.56	14,519,994
31 Jul 20	6.47000 +0.16	6.53	6.25	6.31	18,824,364
30 Jul 20	6.31000 +0.09	6.51	6.22	6.25	17,892,020
29 Jul 20	6.22000 +0.24	6.22	5.91	5.98	13,084,725
28 Jul 20	5.98000 -0.10	6.17	5.88	6.13	11,801,620
27 Jul 20	6.08000 +0.02	6.16	6.00	6.03	9,918,135
24 Jul 20	6.06000 -0.32	6.41	6.00	6.35	14,706,980
23 Jul 20	6.38000 +0.02	6.42	6.16	6.35	12,283,005
22 Jul 20	6.36000 -0.07	6.47	6.32	6.40	11,481,210
21 Jul 20	6.43000 +0.08	6.50	6.31	6.31	12,175,281
20 Jul 20	6.35000 +0.18	6.35	6.20	6.20	11,619,680
17 Jul 20	6.17000 -0.05	6.30	6.07	6.25	14,348,623
16 Jul 20	6.22000 -0.35	6.62	6.20	6.60	19,444,360
15 Jul 20	6.57000 -0.11	6.80	6.46	6.69	19,801,856
14 Jul 20	6.68000 -0.14	6.91	6.50	6.81	18,851,844
13 Jul 20	6.82000 +0.42	6.89	6.44	6.45	22,486,318
10 Jul 20	6.40000 -0.26	6.75	6.40	6.57	23,089,280
09 Jul 20	6.66000 +0.40	6.72	6.30	6.36	34,653,816
08 Jul 20	6.26000 +0.05	6.33	6.10	6.15	19,075,132
07 Jul 20	6.21000 -0.04	6.39	6.20	6.35	26,132,628
06 Jul 20	6.25000 +0.23	6.30	6.00	6.05	21,471,910
03 Jul 20	6.02000 -0.03	6.14	5.97	6.00	12,194,262
02 Jul 20	6.05000 +0.16	6.16	5.83	5.86	17,525,136
01 Jul 20	5.89000 +0.12	5.92	5.70	5.77	12,351,418
30 Jun 20	5.77000 +0.05	5.82	5.70	5.70	7,574,042
29 Jun 20	5.72000 +0.05	5.78	5.61	5.63	10,804,245
24 Jun 20	5.67000 -0.10	5.82	5.64	5.80	10,317,220
23 Jun 20	5.77000 -0.05	5.87	5.74	5.80	10,569,900
22 Jun 20	5.82000 -0.12	5.92	5.79	5.92	13,900,360
19 Jun 20	5.94000 +0.00	5.97	5.75	5.94	24,618,672
18 Jun 20	5.94000 -0.05	6.08	5.88	5.98	22,314,780
17 Jun 20	5.99000 +0.16	6.13	5.84	5.85	33,900,640
16 Jun 20	5.83000 +0.19	5.92	5.62	5.62	28,684,344
15 Jun 20	5.64000 +0.18	5.66	5.50	5.50	14,653,091
12 Jun 20	5.46000 -0.02	5.50	5.36	5.38	5,364,480
11 Jun 20	5.48000 -0.04	5.58	5.43	5.53	7,388,437
10 Jun 20	5.52000 +0.02	5.58	5.45	5.47	7,355,897
09 Jun 20	5.50000 +0.08	5.55	5.39	5.42	7,574,224
08 Jun 20	5.42000 -0.03	5.48	5.38	5.48	5,784,160
05 Jun 20	5.45000 +0.06	5.50	5.35	5.40	7,053,110
04 Jun 20	5.39000 -0.03	5.45	5.36	5.45	5,847,165
03 Jun 20	5.42000 -0.03	5.58	5.40	5.46	8,621,300
02 Jun 20	5.45000 +0.04	5.47	5.38	5.43	7,381,344
01 Jun 20	5.41000 +0.09	5.44	5.30	5.32	8,266,289
29 May 20	5.32000 +0.07	5.34	5.24	5.27	6,153,255
28 May 20	5.25000 -0.04	5.30	5.21	5.29	5,237,458
27 May 20	5.29000 +0.00	5.32	5.25	5.28	5,801,500
26 May 20	5.29000 +0.10	5.30	5.21	5.22	5,804,264
25 May 20	5.19000 -0.04	5.25	5.17	5.22	4,934,244
22 May 20	5.23000 -0.07	5.30	5.18	5.30	6,938,745
21 May 20	5.30000 +0.02	5.38	5.25	5.28	8,258,800
20 May 20	5.28000 -0.08	5.37	5.27	5.37	7,218,920
19 May 20	5.36000 +0.03	5.39	5.30	5.38	9,712,041
18 May 20	5.33000 -0.20	5.71	5.33	5.60	17,889,780
15 May 20	5.53000 -0.12	5.66	5.47	5.53	23,626,322
14 May 20	5.65000 -0.07	5.98	5.65	5.76	51,316,536
13 May 20	5.72000 +0.52	5.72	5.72	5.72	8,507,335
12 May 20	5.20000 -0.07	5.31	5.16	5.26	7,642,962
11 May 20	5.27000 -0.14	5.42	5.23	5.37	13,173,082
08 May 20	5.41000 +0.01	5.47	5.39	5.42	7,275,990
07 May 20	5.40000 -0.03	5.50	5.37	5.50	7,603,216
06 May 20	5.43000 +0.00	5.45	5.37	5.38	7,624,290
30 Apr 20	5.43000 +0.06	5.47	5.37	5.41	6,246,175
29 Apr 20	5.37000 +0.10	5.41	5.24	5.29	6,150,105
28 Apr 20	5.27000 -0.08	5.38	5.07	5.32	7,948,182
27 Apr 20	5.35000 +0.03	5.44	5.34	5.35	7,452,987
24 Apr 20	5.32000 -0.17	5.49	5.27	5.49	10,512,459
23 Apr 20	5.49000 -0.07	5.68	5.48	5.59	9,153,047
22 Apr 20	5.56000 +0.05	5.57	5.44	5.50	5,436,035
21 Apr 20	5.51000 -0.10	5.63	5.45	5.57	8,345,280
20 Apr 20	5.61000 -0.01	5.72	5.56	5.63	10,210,918
17 Apr 20	5.62000 -0.18	5.85	5.62	5.80	15,744,178
16 Apr 20	5.80000 -0.06	6.01	5.74	5.84	19,641,022
15 Apr 20	5.86000 +0.24	5.94	5.60	5.68	25,830,896
14 Apr 20	5.62000 +0.05	5.68	5.44	5.57	10,116,952
13 Apr 20	5.57000 +0.07	5.64	5.41	5.50	9,668,440
10 Apr 20	5.50000 -0.07	5.68	5.47	5.56	11,901,709
09 Apr 20	5.57000 +0.01	5.64	5.54	5.56	7,624,098
08 Apr 20	5.56000 +0.02	5.65	5.46	5.50	10,533,420
07 Apr 20	5.54000 +0.16	5.59	5.43	5.51	13,210,056
03 Apr 20	5.38000 +0.08	5.43	5.25	5.29	8,172,587
02 Apr 20	5.30000 +0.04	5.31	5.19	5.21	5,009,160
01 Apr 20	5.26000 +0.06	5.38	5.16	5.19	11,008,407
31 Mar 20	5.20000 +0.05	5.23	5.12	5.22	6,325,900
30 Mar 20	5.15000 -0.11	5.27	5.10	5.22	8,032,496
27 Mar 20	5.26000 -0.07	5.39	5.26	5.38	7,341,480
26 Mar 20	5.33000 +0.02	5.38	5.24	5.29	8,780,132
25 Mar 20	5.31000 +0.08	5.35	5.24	5.30	10,311,396
24 Mar 20	5.23000 +0.12	5.26	5.07	5.19	8,444,085
23 Mar 20	5.11000 -0.14	5.21	5.07	5.10	7,994,703
20 Mar 20	5.25000 +0.08	5.26	5.15	5.23	7,472,816
19 Mar 20	5.17000 -0.01	5.23	4.96	5.13	11,070,736
18 Mar 20	5.18000 -0.13	5.45	5.17	5.39	10,156,400
17 Mar 20	5.31000 -0.07	5.47	5.16	5.40	10,753,062
16 Mar 20	5.38000 -0.19	5.70	5.35	5.62	12,300,160
13 Mar 20	5.57000 -0.15	5.66	5.42	5.48	12,779,979
12 Mar 20	5.72000 -0.06	5.76	5.64	5.69	10,674,510
11 Mar 20	5.78000 -0.12	5.95	5.76	5.90	10,902,136
10 Mar 20	5.90000 +0.06	5.90	5.60	5.78	20,402,998
09 Mar 20	5.84000 -0.16	6.02	5.81	5.90	15,126,685
06 Mar 20	6.00000 +0.08	6.14	5.87	5.92	22,849,888
05 Mar 20	5.92000 +0.10	6.00	5.87	5.96	20,381,142
04 Mar 20	5.82000 +0.04	5.82	5.69	5.72	10,468,634
03 Mar 20	5.78000 +0.10	5.85	5.69	5.76	12,951,329
02 Mar 20	5.68000 +0.19	5.75	5.55	5.55	10,748,324
28 Feb 20	5.49000 -0.34	5.78	5.46	5.71	16,660,923
27 Feb 20	5.83000 -0.04	5.93	5.80	5.90	11,946,834
26 Feb 20	5.87000 -0.21	6.07	5.85	6.00	18,983,332
25 Feb 20	6.08000 +0.15	6.13	5.77	5.81	28,515,808
24 Feb 20	5.93000 +0.11	5.99	5.83	5.84	15,993,869
21 Feb 20	5.82000 -0.03	5.87	5.80	5.84	14,203,484
20 Feb 20	5.85000 +0.10	5.91	5.74	5.81	16,071,727
19 Feb 20	5.75000 -0.16	5.89	5.74	5.89	14,222,108
18 Feb 20	5.91000 +0.16	5.97	5.68	5.80	21,135,504
17 Feb 20	5.75000 +0.15	5.75	5.57	5.60	11,781,216
14 Feb 20	5.60000 +0.04	5.65	5.52	5.58	9,589,377
13 Feb 20	5.56000 -0.14	5.79	5.51	5.72	13,100,282
12 Feb 20	5.70000 +0.05	5.81	5.65	5.69	13,741,300
11 Feb 20	5.65000 -0.11	5.77	5.56	5.73	14,911,357
10 Feb 20	5.76000 -0.11	5.89	5.72	5.89	15,770,851
07 Feb 20	5.87000 -0.16	6.14	5.76	6.04	23,269,734
06 Feb 20	6.03000 +0.12	6.20	5.76	5.91	36,597,928
05 Feb 20	5.91000 +0.33	5.91	5.50	5.60	30,731,246
04 Feb 20	5.58000 +0.38	5.67	5.24	5.24	25,088,814
03 Feb 20	5.20000 -0.58	5.49	5.20	5.22	23,222,112
23 Jan 20	5.78000 -0.12	6.04	5.66	5.92	13,696,254
22 Jan 20	5.90000 -0.24	6.19	5.89	6.16	17,985,500
21 Jan 20	6.14000 -0.01	6.22	6.03	6.11	17,160,288
20 Jan 20	6.15000 -0.11	6.25	5.94	6.25	25,905,526
17 Jan 20	6.26000 +0.11	6.37	6.12	6.20	17,781,408
16 Jan 20	6.15000 -0.05	6.31	6.11	6.28	14,892,901
15 Jan 20	6.20000 -0.02	6.29	6.07	6.20	25,617,838
14 Jan 20	6.22000 +0.31	6.50	6.05	6.05	51,466,316
13 Jan 20	5.91000 +0.27	5.95	5.71	5.71	20,725,016
10 Jan 20	5.64000 +0.01	5.69	5.57	5.65	8,464,240
09 Jan 20	5.63000 +0.11	5.64	5.56	5.57	8,168,689
08 Jan 20	5.52000 -0.17	5.65	5.51	5.65	10,734,780
07 Jan 20	5.69000 +0.05	5.75	5.58	5.60	11,666,391
06 Jan 20	5.64000 +0.05	5.64	5.53	5.55	10,955,553
03 Jan 20	5.59000 -0.11	5.70	5.55	5.69	14,407,176
02 Jan 20	5.70000 +0.26	5.77	5.47	5.52	20,447,648
31 Dec 19	5.44000 +0.11	5.49	5.30	5.33	10,950,705
30 Dec 19	5.33000 +0.05	5.38	5.19	5.23	7,711,775
27 Dec 19	5.28000 -0.01	5.39	5.26	5.28	7,351,600
26 Dec 19	5.29000 +0.01	5.31	5.25	5.26	5,271,280
25 Dec 19	5.28000 -0.02	5.32	5.24	5.30	5,757,880
24 Dec 19	5.30000 +0.07	5.31	5.21	5.21	5,940,720
23 Dec 19	5.23000 -0.24	5.45	5.22	5.45	12,975,129
20 Dec 19	5.47000 +0.01	5.59	5.46	5.52	11,168,926
19 Dec 19	5.46000 +0.05	5.49	5.41	5.47	7,810,585
18 Dec 19	5.41000 -0.08	5.50	5.40	5.50	7,399,400
17 Dec 19	5.49000 +0.00	5.52	5.39	5.49	11,592,957
16 Dec 19	5.49000 +0.24	5.60	5.21	5.27	15,916,745
13 Dec 19	5.25000 +0.14	5.25	5.10	5.13	6,769,055
12 Dec 19	5.11000 -0.08	5.19	5.09	5.19	4,438,227
11 Dec 19	5.19000 -0.03	5.24	5.17	5.23	4,027,785
10 Dec 19	5.22000 -0.02	5.26	5.20	5.26	4,320,900
09 Dec 19	5.24000 -0.02	5.30	5.23	5.27	4,638,300
06 Dec 19	5.26000 +0.09	5.27	5.17	5.20	6,469,027
05 Dec 19	5.17000 +0.00	5.24	5.16	5.17	7,065,427
04 Dec 19	5.17000 -0.02	5.18	5.13	5.16	2,291,900
03 Dec 19	5.19000 +0.01	5.19	5.11	5.17	2,951,680
02 Dec 19	5.18000 +0.09	5.19	5.08	5.10	4,354,340
29 Nov 19	5.09000 -0.01	5.13	5.07	5.13	2,533,360
28 Nov 19	5.10000 +0.03	5.13	5.06	5.07	3,818,020
27 Nov 19	5.07000 -0.02	5.12	5.04	5.06	3,347,600
26 Nov 19	5.09000 +0.01	5.14	5.06	5.13	2,781,200
25 Nov 19	5.08000 -0.04	5.15	5.04	5.15	4,324,700
22 Nov 19	5.12000 -0.12	5.28	5.11	5.27	4,784,700
21 Nov 19	5.24000 +0.00	5.28	5.19	5.22	2,870,163
20 Nov 19	5.24000 -0.01	5.34	5.20	5.25	4,577,060
19 Nov 19	5.25000 +0.13	5.25	5.09	5.12	6,100,920
18 Nov 19	5.12000 +0.00	5.15	5.06	5.11	3,316,480
15 Nov 19	5.12000 -0.01	5.16	5.09	5.15	3,734,380
14 Nov 19	5.13000 -0.03	5.17	5.08	5.15	4,011,574
13 Nov 19	5.16000 +0.01	5.16	5.09	5.15	3,961,050
12 Nov 19	5.15000 +0.03	5.18	5.03	5.17	5,187,700
11 Nov 19	5.12000 -0.20	5.30	5.10	5.30	9,364,074
08 Nov 19	5.32000 -0.09	5.45	5.32	5.41	7,906,200
07 Nov 19	5.41000 +0.03	5.48	5.35	5.37	5,958,784
06 Nov 19	5.38000 -0.01	5.48	5.36	5.40	7,812,054
05 Nov 19	5.39000 +0.00	5.42	5.33	5.39	6,980,230
04 Nov 19	5.39000 -0.01	5.47	5.37	5.42	7,205,100
01 Nov 19	5.40000 +0.08	5.41	5.26	5.31	8,228,574
31 Oct 19	5.32000 -0.17	5.52	5.31	5.49	12,916,562
30 Oct 19	5.49000 -0.05	5.65	5.46	5.62	11,755,050
29 Oct 19	5.54000 -0.08	5.66	5.52	5.58	15,055,815
28 Oct 19	5.62000 -0.01	5.71	5.48	5.50	21,971,962
25 Oct 19	5.63000 -0.28	5.86	5.56	5.83	32,442,230
24 Oct 19	5.91000 -0.08	6.14	5.71	5.83	46,013,112
23 Oct 19	5.99000 +0.06	6.52	5.97	6.52	73,490,864
22 Oct 19	5.93000 +0.54	5.93	5.50	5.50	33,254,158
21 Oct 19	5.39000 +0.07	5.44	5.28	5.34	11,221,102
18 Oct 19	5.32000 -0.19	5.55	5.27	5.55	12,232,020
17 Oct 19	5.51000 -0.04	5.61	5.46	5.61	6,438,260
16 Oct 19	5.55000 -0.10	5.72	5.52	5.66	7,036,200
15 Oct 19	5.65000 -0.13	5.78	5.52	5.78	9,650,673
14 Oct 19	5.78000 +0.03	5.84	5.74	5.81	7,027,790
11 Oct 19	5.75000 -0.03	5.87	5.73	5.80	6,160,674
10 Oct 19	5.78000 +0.10	5.79	5.65	5.67	4,788,874
09 Oct 19	5.68000 +0.10	5.72	5.52	5.54	4,891,977
08 Oct 19	5.58000 -0.01	5.69	5.55	5.55	4,362,160
30 Sep 19	5.59000 -0.16	5.74	5.49	5.74	10,148,167
27 Sep 19	5.75000 +0.26	5.78	5.52	5.52	8,580,404
26 Sep 19	5.49000 -0.31	5.85	5.48	5.79	12,777,170
25 Sep 19	5.80000 -0.22	6.03	5.74	5.99	11,955,586
24 Sep 19	6.02000 -0.04	6.10	6.00	6.06	6,320,900
23 Sep 19	6.06000 -0.08	6.20	6.00	6.14	5,568,520
20 Sep 19	6.14000 -0.06	6.23	6.13	6.23	4,086,353
19 Sep 19	6.20000 +0.04	6.20	6.10	6.16	4,049,025
18 Sep 19	6.16000 -0.02	6.25	6.13	6.19	6,088,970
17 Sep 19	6.18000 -0.30	6.48	6.16	6.46	11,314,927
16 Sep 19	6.48000 -0.07	6.56	6.46	6.54	6,980,669
12 Sep 19	6.55000 +0.02	6.59	6.46	6.54	5,352,635
11 Sep 19	6.53000 -0.13	6.72	6.51	6.67	10,375,982
10 Sep 19	6.66000 +0.16	6.72	6.44	6.49	14,456,067
09 Sep 19	6.50000 +0.01	6.56	6.40	6.51	10,019,250
06 Sep 19	6.49000 +0.02	6.53	6.38	6.53	9,214,812
05 Sep 19	6.47000 -0.01	6.65	6.46	6.53	11,539,087
04 Sep 19	6.48000 +0.01	6.54	6.38	6.42	7,584,942
03 Sep 19	6.47000 +0.19	6.49	6.28	6.28	9,903,133
02 Sep 19	6.28000 +0.08	6.33	6.18	6.22	5,926,044
30 Aug 19	6.20000 -0.05	6.35	6.15	6.29	8,237,533
29 Aug 19	6.25000 -0.20	6.52	6.20	6.46	10,360,684
28 Aug 19	6.45000 -0.19	6.60	6.43	6.56	11,316,014
27 Aug 19	6.64000 +0.44	6.69	6.29	6.33	18,077,024
26 Aug 19	6.20000 -0.14	6.33	6.13	6.13	8,164,945
23 Aug 19	6.34000 +0.16	6.36	6.10	6.21	10,509,610
22 Aug 19	6.18000 +0.00	6.25	6.14	6.18	5,345,260
21 Aug 19	6.18000 -0.13	6.32	6.15	6.29	8,295,274
20 Aug 19	6.31000 -0.04	6.41	6.29	6.35	6,750,300
19 Aug 19	6.35000 +0.10	6.38	6.24	6.31	7,849,539
16 Aug 19	6.25000 +0.08	6.48	6.14	6.17	10,263,231
15 Aug 19	6.17000 -0.13	6.26	6.03	6.03	8,293,301
14 Aug 19	6.30000 +0.11	6.33	6.10	6.20	9,930,801
13 Aug 19	6.19000 +0.26	6.19	5.82	5.88	9,543,180
12 Aug 19	5.93000 +0.11	5.94	5.78	5.84	4,054,771
09 Aug 19	5.82000 -0.04	6.04	5.78	6.04	5,460,424
08 Aug 19	5.86000 +0.13	5.94	5.71	5.76	5,313,150
07 Aug 19	5.73000 -0.05	5.90	5.72	5.90	3,315,270
06 Aug 19	5.78000 -0.21	6.02	5.66	6.02	7,766,431
05 Aug 19	5.99000 -0.06	6.23	5.93	5.98	6,217,424
02 Aug 19	6.05000 -0.21	6.16	5.98	6.16	8,462,051
01 Aug 19	6.26000 -0.04	6.39	6.23	6.31	4,951,294
31 Jul 19	6.30000 -0.11	6.45	6.28	6.39	4,538,141
30 Jul 19	6.41000 +0.21	6.50	6.21	6.21	9,042,524
29 Jul 19	6.20000 -0.23	6.39	6.15	6.37	9,773,235
26 Jul 19	6.43000 -0.08	6.52	6.39	6.49	4,931,900
25 Jul 19	6.51000 +0.00	6.58	6.43	6.47	4,256,494
24 Jul 19	6.51000 -0.01	6.61	6.46	6.55	6,840,472
23 Jul 19	6.52000 +0.12	6.52	6.40	6.46	6,959,957
22 Jul 19	6.40000 -0.37	6.85	6.38	6.84	10,316,763
19 Jul 19	6.77000 +0.01	6.87	6.75	6.80	4,306,803
18 Jul 19	6.76000 -0.16	6.91	6.75	6.88	6,653,315
17 Jul 19	6.92000 +0.03	7.07	6.86	6.89	9,161,811
16 Jul 19	6.89000 -0.11	7.05	6.79	7.00	8,834,349
15 Jul 19	7.00000 -0.19	7.09	6.82	7.05	12,514,815
12 Jul 19	7.19000 +0.24	7.23	6.98	6.99	10,519,332
11 Jul 19	6.95000 -0.02	7.07	6.91	6.98	7,395,302
10 Jul 19	6.97000 -0.03	7.14	6.89	6.99	11,888,342
09 Jul 19	7.00000 +0.06	7.10	6.89	6.99	9,499,391
08 Jul 19	6.94000 -0.20	7.27	6.92	7.16	16,903,772
05 Jul 19	7.14000 +0.20	7.20	6.91	6.91	14,280,094
04 Jul 19	6.94000 +0.03	7.06	6.87	6.91	9,766,185
03 Jul 19	6.91000 +0.01	7.07	6.68	6.85	19,754,452
02 Jul 19	6.90000 +0.55	6.96	6.36	6.39	26,413,316
01 Jul 19	6.35000 +0.19	6.39	6.23	6.33	9,885,136
28 Jun 19	6.16000 -0.18	6.39	6.14	6.38	8,184,055
27 Jun 19	6.34000 +0.03	6.39	6.30	6.35	7,550,736
26 Jun 19	6.31000 +0.13	6.35	6.15	6.17	11,172,269
25 Jun 19	6.18000 -0.15	6.32	6.10	6.30	7,754,093
24 Jun 19	6.33000 -0.05	6.51	6.29	6.37	6,693,921
21 Jun 19	6.38000 +0.04	6.46	6.32	6.34	10,125,464
20 Jun 19	6.34000 +0.10	6.39	6.20	6.28	8,124,360
19 Jun 19	6.24000 +0.15	6.34	6.20	6.25	8,815,300
18 Jun 19	6.09000 -0.05	6.20	6.02	6.15	5,972,680
17 Jun 19	6.14000 +0.04	6.26	6.10	6.10	3,481,274
14 Jun 19	6.10000 -0.18	6.34	6.09	6.29	5,414,700
13 Jun 19	6.28000 -0.01	6.37	6.20	6.31	6,055,680
12 Jun 19	6.29000 +0.14	6.42	6.10	6.20	15,859,414
11 Jun 19	6.15000 +0.23	6.17	5.89	5.92	8,525,564
10 Jun 19	5.92000 +0.01	5.98	5.86	5.98	8,032,144
06 Jun 19	5.91000 -0.10	6.08	5.83	6.07	12,402,055
05 Jun 19	6.01000 -0.19	6.33	5.92	6.27	16,187,541
04 Jun 19	6.20000 -0.09	6.37	6.15	6.21	11,310,862
03 Jun 19	6.29000 -0.20	6.64	6.23	6.54	15,570,463
31 May 19	6.49000 -0.18	6.77	6.49	6.70	14,820,434
30 May 19	6.67000 -0.19	6.91	6.61	6.81	14,001,196
29 May 19	6.86000 -0.23	7.05	6.85	7.04	14,212,770
28 May 19	7.09000 -0.03	7.20	6.93	7.17	14,263,045
27 May 19	7.12000 +0.18	7.14	6.94	7.03	13,417,150
24 May 19	6.94000 -0.22	7.27	6.85	7.14	16,382,668
23 May 19	7.16000 -0.09	7.43	7.15	7.28	13,588,907
22 May 19	7.25000 -0.13	7.46	7.15	7.45	14,847,645
21 May 19	7.38000 +0.17	7.41	7.11	7.15	17,396,774
20 May 19	7.21000 +0.23	7.24	6.67	7.00	20,604,870
17 May 19	6.98000 -0.34	7.34	6.90	7.34	16,901,884
16 May 19	7.32000 +0.16	7.46	7.20	7.22	22,238,272
15 May 19	7.16000 +0.32	7.25	6.87	6.95	25,683,072
14 May 19	6.84000 -0.24	7.18	6.76	7.18	15,334,094
13 May 19	7.08000 -0.29	7.30	6.96	7.29	14,727,220
10 May 19	7.37000 +0.39	7.46	6.80	7.05	28,462,846
09 May 19	6.98000 -0.11	7.17	6.85	7.04	13,585,899
08 May 19	7.09000 +0.05	7.34	6.90	6.92	22,174,272
07 May 19	7.04000 +0.00	7.28	6.90	7.00	16,110,919
06 May 19	7.04000 -0.78	7.50	7.04	7.28	16,160,122
30 Apr 19	7.82000 +0.07	7.94	7.54	7.70	11,273,086
29 Apr 19	7.75000 -0.16	8.09	7.38	8.00	22,660,050
26 Apr 19	7.91000 -0.57	8.50	7.85	8.23	27,931,136
25 Apr 19	8.48000 +0.03	9.11	8.43	8.56	31,112,820
24 Apr 19	8.45000 +0.14	8.48	8.22	8.33	12,273,562
23 Apr 19	8.31000 +0.08	8.51	8.14	8.17	21,606,232
22 Apr 19	8.23000 -0.09	8.53	8.08	8.08	27,731,580
19 Apr 19	8.32000 -0.12	8.50	8.18	8.39	15,756,214
18 Apr 19	8.44000 +0.31	8.55	8.04	8.09	32,677,572
17 Apr 19	8.13000 +0.01	8.30	8.00	8.12	18,441,052
16 Apr 19	8.12000 +0.16	8.16	7.78	7.97	20,884,826
15 Apr 19	7.96000 -0.28	8.50	7.95	8.37	21,840,666
12 Apr 19	8.24000 +0.02	8.38	7.95	8.37	30,842,040
11 Apr 19	8.22000 -0.18	8.80	8.18	8.41	36,664,396
10 Apr 19	8.40000 -0.67	9.09	8.16	8.90	57,837,932
09 Apr 19	9.07000 +0.26	9.12	8.61	8.75	22,612,076
08 Apr 19	8.81000 -0.06	9.17	8.48	9.08	42,634,888
04 Apr 19	8.87000 +0.29	9.08	8.40	8.75	43,849,852
03 Apr 19	8.58000 +0.78	8.58	7.65	7.72	66,398,904
02 Apr 19	7.80000 +0.21	7.89	7.48	7.63	31,720,564
01 Apr 19	7.59000 +0.09	7.97	7.55	7.75	49,071,592
29 Mar 19	7.50000 +0.44	7.60	6.98	7.16	41,966,644
28 Mar 19	7.06000 -0.15	7.56	7.06	7.38	33,831,320
27 Mar 19	7.21000 +0.54	7.31	6.67	6.67	40,248,400
26 Mar 19	6.67000 -0.12	6.99	6.60	6.88	19,695,156
25 Mar 19	6.79000 -0.03	6.97	6.60	6.67	20,896,768
22 Mar 19	6.82000 -0.24	7.10	6.73	7.07	27,832,156
21 Mar 19	7.06000 +0.29	7.20	6.72	6.79	34,736,996
20 Mar 19	6.77000 -0.26	7.15	6.60	7.05	46,630,576
19 Mar 19	7.03000 +0.13	7.16	6.79	6.87	44,766,316
18 Mar 19	6.90000 +0.50	7.04	6.49	6.49	52,100,128
15 Mar 19	6.40000 +0.24	6.44	6.16	6.30	40,215,704
14 Mar 19	6.16000 -0.24	6.50	6.05	6.31	47,396,432
13 Mar 19	6.40000 -0.57	7.28	6.27	7.00	75,125,064
12 Mar 19	6.97000 -0.03	7.23	6.68	7.01	66,841,992
11 Mar 19	7.00000 +0.27	7.40	6.68	7.30	99,972,976
08 Mar 19	6.73000 +0.51	6.84	6.01	6.29	78,469,648
07 Mar 19	6.22000 +0.57	6.22	5.70	5.70	69,218,536
06 Mar 19	5.65000 +0.50	5.66	5.07	5.17	33,703,492
05 Mar 19	5.15000 +0.09	5.16	5.02	5.02	12,761,001
04 Mar 19	5.06000 +0.15	5.14	4.94	4.94	22,160,580
01 Mar 19	4.91000 -0.03	4.99	4.83	4.94	7,398,926
28 Feb 19	4.94000 +0.04	5.02	4.88	4.88	9,257,940
27 Feb 19	4.90000 +0.00	5.09	4.85	4.89	11,819,412
26 Feb 19	4.90000 +0.01	5.18	4.82	4.86	21,822,704
25 Feb 19	4.89000 +0.22	4.89	4.68	4.69	16,504,121
22 Feb 19	4.67000 +0.06	4.69	4.58	4.60	9,318,151
21 Feb 19	4.61000 -0.01	4.74	4.56	4.63	18,331,740
20 Feb 19	4.62000 +0.13	4.63	4.48	4.51	11,154,297
19 Feb 19	4.49000 -0.02	4.58	4.45	4.52	8,030,385
18 Feb 19	4.51000 +0.13	4.54	4.39	4.39	8,875,330
15 Feb 19	4.38000 -0.05	4.44	4.34	4.43	6,596,580
14 Feb 19	4.43000 -0.02	4.46	4.39	4.44	6,671,497
13 Feb 19	4.45000 +0.06	4.48	4.34	4.38	8,783,700
12 Feb 19	4.39000 +0.07	4.44	4.31	4.32	6,112,000
11 Feb 19	4.32000 +0.08	4.33	4.23	4.25	3,441,988
01 Feb 19	4.24000 +0.09	4.26	4.18	4.18	2,723,559
31 Jan 19	4.15000 -0.08	4.26	4.11	4.22	3,602,300
30 Jan 19	4.23000 -0.04	4.32	4.20	4.27	2,707,680
29 Jan 19	4.27000 -0.07	4.34	4.23	4.34	3,761,300
28 Jan 19	4.34000 +0.01	4.36	4.29	4.34	3,207,884
25 Jan 19	4.33000 -0.03	4.41	4.31	4.38	3,821,700
24 Jan 19	4.36000 +0.01	4.40	4.33	4.35	4,564,393
23 Jan 19	4.35000 +0.05	4.42	4.26	4.26	5,827,473
22 Jan 19	4.30000 -0.04	4.44	4.28	4.44	6,612,354
21 Jan 19	4.34000 +0.10	4.37	4.22	4.24	7,851,667
18 Jan 19	4.24000 +0.04	4.24	4.15	4.20	5,590,215
17 Jan 19	4.20000 +0.00	4.22	4.17	4.20	4,578,900
16 Jan 19	4.20000 -0.03	4.25	4.18	4.23	3,069,480
15 Jan 19	4.23000 +0.03	4.25	4.17	4.20	3,151,000
14 Jan 19	4.20000 -0.01	4.22	4.16	4.19	2,293,900
11 Jan 19	4.21000 -0.01	4.24	4.17	4.24	2,496,900
10 Jan 19	4.22000 +0.03	4.27	4.17	4.20	3,087,400
09 Jan 19	4.19000 -0.01	4.25	4.18	4.18	3,943,450
08 Jan 19	4.20000 +0.03	4.23	4.15	4.18	3,552,673
07 Jan 19	4.17000 +0.06	4.21	4.11	4.15	3,862,350
04 Jan 19	4.11000 +0.08	4.12	3.99	4.00	2,563,889
03 Jan 19	4.03000 -0.02	4.12	4.01	4.09	2,342,610
02 Jan 19	4.05000 -0.04	4.12	4.04	4.12	1,810,300
28 Dec 18	4.09000 +0.02	4.13	4.06	4.07	1,978,418
27 Dec 18	4.07000 -0.06	4.21	4.07	4.19	3,210,600
26 Dec 18	4.13000 -0.05	4.22	4.10	4.17	2,622,792
25 Dec 18	4.18000 -0.07	4.23	4.10	4.23	2,852,781
24 Dec 18	4.25000 +0.00	4.27	4.19	4.22	3,116,970
21 Dec 18	4.25000 -0.09	4.34	4.20	4.34	3,527,065
20 Dec 18	4.34000 +0.01	4.38	4.31	4.33	2,390,148
19 Dec 18	4.33000 -0.04	4.39	4.32	4.36	1,748,800
18 Dec 18	4.37000 +0.01	4.38	4.30	4.31	2,016,100
17 Dec 18	4.36000 +0.02	4.39	4.32	4.32	2,593,267
14 Dec 18	4.34000 -0.11	4.47	4.34	4.47	3,385,237
13 Dec 18	4.45000 +0.05	4.49	4.40	4.42	3,956,666
12 Dec 18	4.40000 -0.02	4.44	4.38	4.42	2,082,128
11 Dec 18	4.42000 +0.02	4.44	4.39	4.39	2,212,826
10 Dec 18	4.40000 -0.09	4.45	4.39	4.45	3,951,038
07 Dec 18	4.49000 -0.08	4.60	4.43	4.58	7,193,711
06 Dec 18	4.57000 -0.11	4.73	4.50	4.70	13,311,593
05 Dec 18	4.68000 +0.17	4.96	4.40	4.42	23,563,918
04 Dec 18	4.51000 +0.07	4.52	4.43	4.45	4,693,820
03 Dec 18	4.44000 +0.12	4.47	4.39	4.40	5,493,051
30 Nov 18	4.32000 +0.01	4.33	4.21	4.27	3,875,297
29 Nov 18	4.31000 -0.12	4.47	4.30	4.44	4,185,272
28 Nov 18	4.43000 +0.00	4.45	4.33	4.42	4,532,553
27 Nov 18	4.43000 +0.05	4.45	4.38	4.40	3,377,295
26 Nov 18	4.38000 -0.03	4.46	4.35	4.40	3,512,020
23 Nov 18	4.41000 -0.24	4.62	4.41	4.61	6,826,740
22 Nov 18	4.65000 +0.11	4.66	4.52	4.53	7,433,917
21 Nov 18	4.54000 +0.01	4.58	4.45	4.45	7,352,389
20 Nov 18	4.53000 -0.22	4.72	4.50	4.72	11,592,789
19 Nov 18	4.75000 +0.09	4.75	4.54	4.60	10,982,305
16 Nov 18	4.66000 -0.03	4.72	4.64	4.69	5,915,302
15 Nov 18	4.69000 +0.05	4.72	4.62	4.67	6,843,600
14 Nov 18	4.64000 +0.04	4.79	4.57	4.61	10,976,176
13 Nov 18	4.60000 +0.17	4.68	4.37	4.39	13,034,206
12 Nov 18	4.43000 +0.11	4.44	4.30	4.33	6,942,865
09 Nov 18	4.32000 -0.01	4.36	4.27	4.31	4,261,658
08 Nov 18	4.33000 +0.00	4.37	4.31	4.35	4,214,189
07 Nov 18	4.33000 +0.04	4.37	4.28	4.28	6,125,100
06 Nov 18	4.29000 -0.04	4.32	4.24	4.32	4,292,095
05 Nov 18	4.33000 -0.02	4.38	4.27	4.32	7,277,288
02 Nov 18	4.35000 +0.11	4.35	4.25	4.30	7,466,380
01 Nov 18	4.24000 +0.00	4.31	4.22	4.25	4,905,955
31 Oct 18	4.24000 +0.08	4.28	4.16	4.16	4,614,700
30 Oct 18	4.16000 +0.01	4.21	4.08	4.15	3,499,999
29 Oct 18	4.15000 -0.06	4.22	4.14	4.21	2,580,480
26 Oct 18	4.21000 +0.03	4.26	4.17	4.20	3,545,930
25 Oct 18	4.18000 -0.06	4.21	4.10	4.12	4,471,440
24 Oct 18	4.24000 +0.09	4.32	4.13	4.16	5,820,600
23 Oct 18	4.15000 -0.11	4.29	4.14	4.26	4,439,260
22 Oct 18	4.26000 +0.17	4.33	4.09	4.13	7,126,520
19 Oct 18	4.09000 +0.05	4.10	3.97	4.01	4,560,100
18 Oct 18	4.04000 -0.01	4.06	3.94	3.98	5,305,025
17 Oct 18	4.05000 +0.00	4.12	3.97	4.09	3,598,605
16 Oct 18	4.05000 -0.05	4.12	3.98	4.12	3,779,060
15 Oct 18	4.10000 +0.05	4.15	4.05	4.09	4,634,997
12 Oct 18	4.05000 -0.03	4.08	3.88	4.02	5,542,700
11 Oct 18	4.08000 -0.43	4.41	4.06	4.40	9,512,596
10 Oct 18	4.51000 +0.02	4.59	4.49	4.49	3,370,300
09 Oct 18	4.49000 +0.04	4.52	4.44	4.47	2,963,454
08 Oct 18	4.45000 -0.14	4.54	4.45	4.52	4,128,339
28 Sep 18	4.59000 +0.01	4.61	4.49	4.55	7,626,881
27 Sep 18	4.58000 -0.10	4.69	4.40	4.68	6,556,280
26 Sep 18	4.68000 -0.02	4.73	4.66	4.71	6,926,200
25 Sep 18	4.70000 -0.05	4.74	4.66	4.72	4,951,720
21 Sep 18	4.75000 +0.02	4.78	4.71	4.73	7,329,897
20 Sep 18	4.73000 +0.00	4.75	4.69	4.73	3,239,700
19 Sep 18	4.73000 +0.02	4.79	4.67	4.69	4,684,200
18 Sep 18	4.71000 +0.05	4.73	4.61	4.67	4,139,440
17 Sep 18	4.66000 -0.16	4.83	4.66	4.80	3,273,264
14 Sep 18	4.82000 -0.06	4.90	4.82	4.90	2,802,488
13 Sep 18	4.88000 +0.02	4.92	4.81	4.90	2,832,630
12 Sep 18	4.86000 +0.01	4.91	4.83	4.84	2,667,640
11 Sep 18	4.85000 +0.02	4.89	4.81	4.84	2,296,200
10 Sep 18	4.83000 -0.08	4.91	4.82	4.89	3,234,404
07 Sep 18	4.91000 +0.01	4.97	4.88	4.92	2,840,184
06 Sep 18	4.90000 -0.07	4.99	4.89	4.96	3,339,784
05 Sep 18	4.97000 -0.01	5.07	4.93	4.96	5,758,746
04 Sep 18	4.98000 +0.12	4.99	4.85	4.89	5,213,100
03 Sep 18	4.86000 -0.02	4.88	4.82	4.87	3,031,405
31 Aug 18	4.88000 -0.07	4.96	4.87	4.96	2,644,700
30 Aug 18	4.95000 -0.05	5.02	4.94	4.99	3,204,160
29 Aug 18	5.00000 +0.01	5.02	4.96	4.99	3,078,933
28 Aug 18	4.99000 -0.02	5.04	4.98	5.01	2,968,300
27 Aug 18	5.01000 +0.12	5.02	4.91	4.92	4,949,773
24 Aug 18	4.89000 -0.02	4.93	4.88	4.88	2,236,230
23 Aug 18	4.91000 +0.02	4.93	4.87	4.87	2,724,000
22 Aug 18	4.89000 -0.11	5.00	4.88	5.00	3,343,340
21 Aug 18	5.00000 +0.06	5.02	4.93	4.96	4,655,140
20 Aug 18	4.94000 +0.08	4.96	4.83	4.86	3,525,160
17 Aug 18	4.86000 -0.03	4.94	4.86	4.94	3,522,520
16 Aug 18	4.89000 -0.07	4.98	4.85	4.90	3,718,070
15 Aug 18	4.96000 -0.11	5.07	4.94	5.05	4,989,700
14 Aug 18	5.07000 -0.06	5.17	5.01	5.14	5,450,430
13 Aug 18	5.13000 +0.06	5.18	5.00	5.00	5,345,420
10 Aug 18	5.07000 +0.11	5.25	4.93	4.94	8,609,649
09 Aug 18	4.96000 +0.11	5.00	4.81	4.81	5,171,638
08 Aug 18	4.85000 -0.09	4.96	4.83	4.94	3,850,180
07 Aug 18	4.94000 +0.11	4.95	4.82	4.86	4,220,700
06 Aug 18	4.83000 -0.18	5.04	4.80	5.01	7,156,820
03 Aug 18	5.01000 -0.04	5.08	4.99	5.02	4,021,500
02 Aug 18	5.05000 -0.10	5.18	4.96	5.13	6,597,330
01 Aug 18	5.15000 -0.12	5.31	5.15	5.28	4,632,000
31 Jul 18	5.27000 +0.04	5.32	5.23	5.26	3,557,873
30 Jul 18	5.23000 -0.23	5.45	5.22	5.44	9,407,230
27 Jul 18	5.46000 -0.05	5.53	5.46	5.49	5,370,700
26 Jul 18	5.51000 -0.02	5.54	5.44	5.52	7,991,900
25 Jul 18	5.53000 +0.03	5.55	5.45	5.48	8,899,580
24 Jul 18	5.50000 +0.09	5.54	5.40	5.46	11,328,820
23 Jul 18	5.41000 -0.24	5.57	5.21	5.41	22,485,240
20 Jul 18	5.65000 +0.10	5.69	5.51	5.55	6,824,040
19 Jul 18	5.55000 -0.11	5.66	5.51	5.63	7,904,360
18 Jul 18	5.66000 -0.08	5.79	5.65	5.73	8,555,920
17 Jul 18	5.74000 +0.08	5.84	5.61	5.63	13,814,809
16 Jul 18	5.66000 -0.13	5.76	5.63	5.75	11,589,080
13 Jul 18	5.79000 +0.40	5.89	5.38	5.40	30,740,002
12 Jul 18	5.39000 +0.17	5.41	5.22	5.22	11,042,949
11 Jul 18	5.22000 -0.16	5.30	5.16	5.30	10,800,589
10 Jul 18	5.38000 +0.05	5.40	5.29	5.30	9,053,700
09 Jul 18	5.33000 +0.11	5.38	5.24	5.24	9,275,208
06 Jul 18	5.22000 +0.04	5.31	5.04	5.22	8,228,840
05 Jul 18	5.18000 -0.17	5.39	5.17	5.37	7,021,627
04 Jul 18	5.35000 -0.07	5.40	5.30	5.37	8,391,036
03 Jul 18	5.42000 +0.15	5.46	5.20	5.28	13,615,507
02 Jul 18	5.27000 -0.14	5.44	5.10	5.38	14,227,402
29 Jun 18	5.41000 +0.18	5.44	5.20	5.20	13,848,670
28 Jun 18	5.23000 -0.13	5.41	5.20	5.28	8,632,256
27 Jun 18	5.36000 -0.24	5.60	5.35	5.53	14,450,477
26 Jun 18	5.60000 -0.02	5.75	5.47	5.58	25,325,254
25 Jun 18	5.62000 +0.51	5.62	5.40	5.50	18,036,740
22 Jun 18	5.11000 +0.06	5.12	4.90	4.93	7,886,097
21 Jun 18	5.05000 -0.16	5.27	5.04	5.23	8,260,070
20 Jun 18	5.21000 +0.08	5.25	5.05	5.12	9,397,200
19 Jun 18	5.13000 -0.56	5.58	5.12	5.58	19,051,900
15 Jun 18	5.69000 -0.21	5.95	5.63	5.93	13,261,450
14 Jun 18	5.90000 -0.01	6.03	5.89	5.89	8,271,422
13 Jun 18	5.91000 -0.22	6.10	5.89	6.09	12,670,370
12 Jun 18	6.13000 +0.06	6.16	6.02	6.08	9,988,278
11 Jun 18	6.07000 -0.10	6.19	6.05	6.08	8,807,910
08 Jun 18	6.17000 +0.09	6.23	5.97	6.07	16,013,440
07 Jun 18	6.08000 -0.12	6.24	6.06	6.20	14,138,160
06 Jun 18	6.20000 -0.20	6.40	6.14	6.36	21,511,720
05 Jun 18	6.40000 +0.02	6.46	6.24	6.45	20,536,480
04 Jun 18	6.38000 +0.05	6.78	6.36	6.50	29,632,688
01 Jun 18	6.33000 +0.30	6.59	6.07	6.11	41,241,528
31 May 18	6.03000 +0.18	6.13	5.85	5.93	26,973,778
30 May 18	5.85000 -0.45	6.24	5.77	6.16	41,948,068
29 May 18	6.30000 -0.02	6.48	6.29	6.36	26,458,644
28 May 18	6.32000 -0.29	6.61	6.26	6.59	37,028,304
25 May 18	6.61000 -0.22	6.89	6.58	6.81	43,889,880
24 May 18	6.83000 -0.07	6.98	6.68	6.82	59,088,224
23 May 18	6.90000 -0.64	7.13	6.79	6.79	124,025,304
21 May 18	7.54000 -0.27	7.75	7.23	7.42	104,519,800
18 May 18	7.81000 -0.87	8.17	7.81	7.99	35,773,900
17 May 18	8.68000 +0.76	8.71	8.02	8.38	167,291,888
16 May 18	7.92000 +0.72	7.92	7.71	7.92	48,817,692
15 May 18	7.20000 +0.01	7.22	7.04	7.19	12,477,010
14 May 18	7.19000 +0.10	7.28	7.06	7.12	17,548,684
11 May 18	7.09000 +0.07	7.20	6.94	7.00	18,905,764
10 May 18	7.02000 -0.02	7.03	6.90	6.99	12,605,176
09 May 18	7.04000 +0.08	7.09	6.78	6.93	15,911,933
08 May 18	6.96000 +0.02	7.10	6.88	6.94	14,638,300
07 May 18	6.94000 +0.04	6.99	6.81	6.92	19,307,004
04 May 18	6.90000 +0.12	6.91	6.68	6.76	13,814,087
03 May 18	6.78000 +0.03	6.84	6.55	6.70	11,320,980
02 May 18	6.75000 +0.22	6.88	6.48	6.48	16,037,367
27 Apr 18	6.53000 +0.26	6.90	6.24	6.24	12,584,032
26 Apr 18	6.27000 -0.12	6.40	6.26	6.39	3,792,820
25 Apr 18	6.39000 -0.01	6.42	6.34	6.38	4,117,270
24 Apr 18	6.40000 +0.20	6.40	6.19	6.19	4,048,679
23 Apr 18	6.20000 -0.09	6.41	6.18	6.36	4,416,850
20 Apr 18	6.29000 -0.17	6.52	6.26	6.46	5,486,550
19 Apr 18	6.46000 -0.03	6.53	6.43	6.45	6,475,140
18 Apr 18	6.49000 +0.07	6.50	6.28	6.43	7,771,180
17 Apr 18	6.42000 -0.26	6.71	6.40	6.68	8,561,149
16 Apr 18	6.68000 -0.09	6.80	6.56	6.77	9,228,767
13 Apr 18	6.77000 +0.06	6.90	6.72	6.72	9,872,220
12 Apr 18	6.71000 -0.14	6.91	6.67	6.83	9,293,278
11 Apr 18	6.85000 +0.05	6.99	6.76	6.76	11,564,160
10 Apr 18	6.80000 +0.11	6.83	6.63	6.67	11,048,690
09 Apr 18	6.69000 -0.10	6.80	6.58	6.68	11,168,396
04 Apr 18	6.79000 +0.14	7.16	6.66	6.66	25,480,168
03 Apr 18	6.65000 +0.14	6.65	6.39	6.43	11,263,066
02 Apr 18	6.51000 -0.03	6.59	6.45	6.53	9,314,229
30 Mar 18	6.54000 +0.07	6.56	6.48	6.50	7,401,468
29 Mar 18	6.47000 +0.06	6.55	6.40	6.42	7,204,140
28 Mar 18	6.41000 +0.03	6.56	6.25	6.29	11,746,209
27 Mar 18	6.38000 +0.22	6.38	6.19	6.20	7,597,105
26 Mar 18	6.16000 +0.10	6.18	5.87	5.96	7,448,703
23 Mar 18	6.06000 -0.30	6.29	5.94	6.11	8,639,275
22 Mar 18	6.36000 -0.15	6.56	6.31	6.48	7,507,027
21 Mar 18	6.51000 -0.07	6.75	6.45	6.62	11,883,382
20 Mar 18	6.58000 +0.13	6.79	6.38	6.41	16,251,051
19 Mar 18	6.45000 +0.07	6.48	6.35	6.40	3,153,800
16 Mar 18	6.38000 -0.01	6.44	6.35	6.35	2,297,880
15 Mar 18	6.39000 -0.01	6.49	6.30	6.32	4,665,459
14 Mar 18	6.40000 -0.09	6.45	6.37	6.45	3,446,880
13 Mar 18	6.49000 -0.14	6.63	6.48	6.60	6,719,560
12 Mar 18	6.63000 +0.04	6.68	6.58	6.59	6,199,930
09 Mar 18	6.59000 +0.02	6.64	6.49	6.53	8,151,437
08 Mar 18	6.57000 +0.22	6.58	6.32	6.36	9,206,206
07 Mar 18	6.35000 -0.12	6.48	6.33	6.42	3,535,653
06 Mar 18	6.47000 +0.04	6.56	6.41	6.48	5,963,462
05 Mar 18	6.43000 -0.05	6.48	6.37	6.46	5,496,102
02 Mar 18	6.48000 +0.11	6.52	6.31	6.31	6,395,933
01 Mar 18	6.37000 +0.09	6.43	6.22	6.25	4,544,829
28 Feb 18	6.28000 +0.00	6.35	6.16	6.22	4,577,560
27 Feb 18	6.28000 +0.00	6.28	6.22	6.27	3,762,440
26 Feb 18	6.28000 +0.12	6.29	6.13	6.20	5,610,413
23 Feb 18	6.16000 +0.02	6.23	6.13	6.16	3,782,885
22 Feb 18	6.14000 +0.02	6.19	6.09	6.15	4,118,833
14 Feb 18	6.12000 +0.09	6.16	6.02	6.07	2,419,460
13 Feb 18	6.03000 -0.08	6.19	6.02	6.11	2,821,875
12 Feb 18	6.11000 +0.09	6.18	5.99	5.99	5,051,291
09 Feb 18	6.02000 +0.10	6.05	5.74	5.82	6,179,492
08 Feb 18	5.92000 +0.21	5.94	5.71	5.71	4,048,067
07 Feb 18	5.71000 +0.11	5.85	5.59	5.77	4,660,971
06 Feb 18	5.60000 -0.46	6.06	5.60	6.00	5,574,210
05 Feb 18	6.06000 -0.02	6.18	5.97	6.03	3,264,805
02 Feb 18	6.08000 +0.08	6.13	5.90	6.05	3,980,021
01 Feb 18	6.00000 -0.34	6.41	6.00	6.37	9,158,840
31 Jan 18	6.34000 -0.31	6.63	6.33	6.63	8,931,826
30 Jan 18	6.65000 +0.03	6.67	6.53	6.62	4,028,999
29 Jan 18	6.62000 -0.13	6.82	6.59	6.70	8,168,265
26 Jan 18	6.75000 +0.11	6.87	6.54	6.62	9,716,190
25 Jan 18	6.64000 +0.07	6.77	6.60	6.63	9,647,240
24 Jan 18	6.57000 +0.06	6.63	6.44	6.54	7,429,856
23 Jan 18	6.51000 +0.03	6.56	6.45	6.49	4,534,096
22 Jan 18	6.48000 -0.04	6.57	6.31	6.42	6,882,426
19 Jan 18	6.52000 +0.12	6.60	6.31	6.36	9,634,154
18 Jan 18	6.40000 +0.04	6.43	6.31	6.34	2,941,480
17 Jan 18	6.36000 -0.01	6.39	6.26	6.36	5,123,723
16 Jan 18	6.37000 -0.06	6.44	6.31	6.31	5,218,900
15 Jan 18	6.43000 -0.13	6.59	6.40	6.59	5,601,227
12 Jan 18	6.56000 +0.08	6.57	6.43	6.48	4,713,681
11 Jan 18	6.48000 +0.01	6.51	6.40	6.47	4,285,512
10 Jan 18	6.47000 -0.06	6.55	6.43	6.53	4,406,773
09 Jan 18	6.53000 -0.01	6.65	6.50	6.51	5,987,697
08 Jan 18	6.54000 -0.09	6.60	6.48	6.56	6,382,152
05 Jan 18	6.63000 +0.11	6.88	6.47	6.51	9,817,015
04 Jan 18	6.52000 -0.15	6.64	6.47	6.64	8,769,173
03 Jan 18	6.67000 +0.31	6.71	6.34	6.35	14,163,519
02 Jan 18	6.36000 +0.03	6.40	6.33	6.33	3,273,362
29 Dec 17	6.33000 +0.05	6.34	6.21	6.21	2,623,509
28 Dec 17	6.28000 -0.07	6.36	6.22	6.29	3,990,931
27 Dec 17	6.35000 -0.12	6.47	6.31	6.46	6,431,485
26 Dec 17	6.47000 +0.32	6.55	6.13	6.15	8,535,059
25 Dec 17	6.15000 -0.14	6.28	6.09	6.22	4,029,608
22 Dec 17	6.29000 +0.06	6.32	6.20	6.27	3,432,940
21 Dec 17	6.23000 -0.07	6.33	6.09	6.33	5,326,855
20 Dec 17	6.30000 -0.14	6.45	6.27	6.45	4,695,200
19 Dec 17	6.44000 +0.02	6.49	6.39	6.43	3,609,762
18 Dec 17	6.42000 -0.12	6.55	6.40	6.54	4,226,940
15 Dec 17	6.54000 +0.19	6.59	6.33	6.35	9,105,105
14 Dec 17	6.35000 -0.12	6.51	6.31	6.48	6,762,528
13 Dec 17	6.47000 -0.01	6.51	6.44	6.45	3,809,920
12 Dec 17	6.48000 -0.08	6.59	6.47	6.59	4,644,512
11 Dec 17	6.56000 +0.01	6.60	6.50	6.55	4,662,453
08 Dec 17	6.55000 -0.02	6.65	6.52	6.58	5,498,917
07 Dec 17	6.57000 -0.02	6.63	6.50	6.52	4,463,433
06 Dec 17	6.59000 -0.40	6.78	6.37	6.78	13,272,208
05 Dec 17	6.99000 -0.18	7.22	6.96	7.17	5,181,190
04 Dec 17	7.17000 -0.16	7.38	7.14	7.35	5,571,627
01 Dec 17	7.33000 +0.08	7.37	7.25	7.25	3,456,260
30 Nov 17	7.25000 -0.08	7.36	7.24	7.36	3,544,900
29 Nov 17	7.33000 -0.04	7.39	7.28	7.35	4,111,645
28 Nov 17	7.37000 +0.13	7.48	7.27	7.32	5,689,426
27 Nov 17	7.24000 +0.05	7.35	7.18	7.18	3,264,094
24 Nov 17	7.19000 -0.10	7.31	7.17	7.27	3,980,300
23 Nov 17	7.29000 -0.14	7.42	7.27	7.40	4,123,840
22 Nov 17	7.43000 -0.06	7.55	7.33	7.49	5,016,280
21 Nov 17	7.49000 -0.05	7.61	7.45	7.55	4,177,442
20 Nov 17	7.54000 +0.23	7.57	7.20	7.20	6,248,820
17 Nov 17	7.31000 -0.30	7.64	7.29	7.62	8,991,705
16 Nov 17	7.61000 +0.07	7.65	7.50	7.54	4,326,765
15 Nov 17	7.54000 -0.07	7.64	7.54	7.55	4,826,677
14 Nov 17	7.61000 -0.08	7.71	7.60	7.67	4,612,165
13 Nov 17	7.69000 +0.07	7.77	7.58	7.62	7,831,509
10 Nov 17	7.62000 +0.01	7.63	7.51	7.60	7,585,180
09 Nov 17	7.61000 +0.03	7.65	7.52	7.59	3,608,120
08 Nov 17	7.58000 -0.01	7.68	7.56	7.59	5,649,828
07 Nov 17	7.59000 +0.00	7.63	7.52	7.60	5,456,658
06 Nov 17	7.59000 +0.19	7.62	7.39	7.41	6,799,040
03 Nov 17	7.40000 -0.03	7.49	7.36	7.43	4,580,427
02 Nov 17	7.43000 -0.14	7.54	7.40	7.50	6,869,440
01 Nov 17	7.57000 -0.02	7.64	7.53	7.55	5,216,234
31 Oct 17	7.59000 +0.08	7.62	7.41	7.48	7,734,540
30 Oct 17	7.51000 -0.57	7.89	7.31	7.89	22,790,656
27 Oct 17	8.08000 -0.11	8.22	8.03	8.20	7,480,220
26 Oct 17	8.19000 -0.05	8.28	8.17	8.22	7,830,487
25 Oct 17	8.24000 +0.07	8.27	8.16	8.18	3,546,300
24 Oct 17	8.17000 -0.08	8.30	8.13	8.25	4,905,960
23 Oct 17	8.25000 +0.01	8.34	8.20	8.24	7,352,520
20 Oct 17	8.24000 +0.19	8.26	8.03	8.05	4,641,800
19 Oct 17	8.05000 -0.25	8.37	8.04	8.31	10,749,600
18 Oct 17	8.30000 -0.12	8.51	8.25	8.45	5,656,095
17 Oct 17	8.42000 +0.01	8.47	8.37	8.41	5,318,717
16 Oct 17	8.41000 -0.25	8.73	8.40	8.61	9,716,411
13 Oct 17	8.66000 -0.08	8.69	8.46	8.59	16,584,714
12 Oct 17	8.74000 -0.21	8.94	8.66	8.93	13,603,734
11 Oct 17	8.95000 -0.11	9.23	8.90	9.11	17,503,980
10 Oct 17	9.06000 +0.12	9.15	8.97	9.04	23,878,160
09 Oct 17	8.94000 +0.14	9.07	8.80	9.00	14,324,995
29 Sep 17	8.80000 +0.17	8.83	8.58	8.63	10,548,279
28 Sep 17	8.63000 +0.05	8.63	8.48	8.58	8,373,077
27 Sep 17	8.58000 +0.07	8.62	8.46	8.51	9,578,243
26 Sep 17	8.51000 -0.24	8.79	8.45	8.73	11,125,650
25 Sep 17	8.75000 -0.17	8.93	8.66	8.86	9,469,260
22 Sep 17	8.92000 +0.22	8.94	8.57	8.67	16,221,562
21 Sep 17	8.70000 -0.09	8.93	8.69	8.77	10,912,288
20 Sep 17	8.79000 +0.05	8.81	8.62	8.76	13,737,833
19 Sep 17	8.74000 -0.24	8.96	8.72	8.95	12,781,508
18 Sep 17	8.98000 +0.08	9.02	8.77	8.85	17,642,498
15 Sep 17	8.90000 -0.20	9.19	8.87	9.00	22,290,208
14 Sep 17	9.10000 +0.17	9.50	8.95	9.06	60,335,448
13 Sep 17	8.93000 +0.36	8.96	8.47	8.55	38,741,180
12 Sep 17	8.57000 +0.33	8.65	8.25	8.25	30,825,776
11 Sep 17	8.24000 -0.04	8.26	8.16	8.25	6,803,568
08 Sep 17	8.28000 +0.07	8.28	8.13	8.21	9,601,531
07 Sep 17	8.21000 -0.07	8.33	8.18	8.28	8,331,800
06 Sep 17	8.28000 -0.09	8.35	8.24	8.33	7,475,931
05 Sep 17	8.37000 +0.06	8.41	8.30	8.34	7,590,368
04 Sep 17	8.31000 -0.02	8.34	8.23	8.31	7,506,319
01 Sep 17	8.33000 +0.11	8.36	8.15	8.22	9,168,881
31 Aug 17	8.22000 -0.12	8.33	8.18	8.32	8,829,607
30 Aug 17	8.34000 +0.04	8.39	8.28	8.30	6,657,960
29 Aug 17	8.30000 -0.16	8.45	8.26	8.44	12,621,685
28 Aug 17	8.46000 +0.04	8.51	8.35	8.41	12,841,426
25 Aug 17	8.42000 +0.09	8.44	8.28	8.31	7,766,081
24 Aug 17	8.33000 -0.05	8.45	8.31	8.39	8,029,910
23 Aug 17	8.38000 -0.20	8.65	8.38	8.51	9,836,820
22 Aug 17	8.58000 -0.07	8.85	8.58	8.80	11,513,263
21 Aug 17	8.65000 -0.05	8.74	8.63	8.70	8,645,540
18 Aug 17	8.70000 -0.11	8.86	8.60	8.63	12,957,353
17 Aug 17	8.81000 +0.11	8.96	8.76	8.86	18,080,642
16 Aug 17	8.70000 -0.06	8.84	8.68	8.75	12,788,418
15 Aug 17	8.76000 +0.06	8.76	8.59	8.68	14,053,548
14 Aug 17	8.70000 +0.22	8.74	8.44	8.50	16,673,010
11 Aug 17	8.48000 +0.11	8.64	8.24	8.30	15,785,223
10 Aug 17	8.37000 -0.24	8.64	8.30	8.58	15,734,726
09 Aug 17	8.61000 -0.17	8.77	8.56	8.60	19,235,402
08 Aug 17	8.78000 +0.34	8.89	8.34	8.58	39,679,936
07 Aug 17	8.44000 +0.41	8.49	8.08	8.10	20,993,900
04 Aug 17	8.03000 -0.21	8.29	8.03	8.22	11,607,060
03 Aug 17	8.24000 +0.02	8.39	8.14	8.17	14,136,850
02 Aug 17	8.22000 +0.05	8.31	8.07	8.21	13,998,780
01 Aug 17	8.17000 +0.15	8.25	7.99	8.00	12,422,134
31 Jul 17	8.02000 +0.02	8.10	7.93	7.99	7,853,354
28 Jul 17	8.00000 -0.11	8.11	7.99	8.11	9,196,728
27 Jul 17	8.11000 +0.29	8.15	7.78	7.84	15,631,636
26 Jul 17	7.82000 -0.08	7.96	7.77	7.90	7,971,398
25 Jul 17	7.90000 -0.09	8.02	7.88	7.95	7,104,100
24 Jul 17	7.99000 +0.16	8.03	7.74	7.80	12,795,555
21 Jul 17	7.83000 +0.00	7.93	7.78	7.83	8,170,263
20 Jul 17	7.83000 -0.08	7.96	7.83	7.85	9,646,070
19 Jul 17	7.91000 +0.07	7.97	7.61	7.78	13,458,184
18 Jul 17	7.84000 +0.12	7.90	7.52	7.69	14,741,176
17 Jul 17	7.72000 -0.85	8.57	7.71	8.57	26,072,584
14 Jul 17	8.57000 -0.01	8.65	8.49	8.57	10,113,173
13 Jul 17	8.58000 -0.02	8.60	8.45	8.52	11,441,865
12 Jul 17	8.60000 +0.18	8.60	8.26	8.40	18,984,284
11 Jul 17	8.42000 -0.21	8.67	8.41	8.65	14,248,820
10 Jul 17	8.63000 +0.00	8.71	8.52	8.60	12,733,222
07 Jul 17	8.63000 -0.19	8.79	8.61	8.78	17,273,560
06 Jul 17	8.82000 -0.04	8.92	8.76	8.87	13,105,425
05 Jul 17	8.86000 -0.02	8.94	8.78	8.82	13,563,881
04 Jul 17	8.88000 +0.07	8.94	8.77	8.78	16,420,534
03 Jul 17	8.81000 +0.11	8.87	8.65	8.71	14,652,564
30 Jun 17	8.70000 -0.32	9.01	8.69	8.98	26,529,640
29 Jun 17	9.02000 +0.03	9.08	8.96	8.96	14,078,325
28 Jun 17	8.99000 -0.19	9.20	8.93	9.12	17,098,032
27 Jun 17	9.18000 +0.11	9.19	8.97	9.10	25,259,912
26 Jun 17	9.07000 -0.04	9.11	8.84	8.95	24,003,908
23 Jun 17	9.11000 -0.04	9.20	8.90	9.00	29,438,096
22 Jun 17	9.15000 -0.72	9.97	9.10	9.91	65,537,024
21 Jun 17	9.87000 +0.03	9.92	9.77	9.84	25,506,666
20 Jun 17	9.84000 +0.16	9.96	9.64	9.68	38,141,880
19 Jun 17	9.68000 -0.11	9.78	9.50	9.70	27,302,428
16 Jun 17	9.79000 +0.08	9.88	9.61	9.70	27,219,390
15 Jun 17	9.71000 +0.05	9.87	9.66	9.73	35,102,984
14 Jun 17	9.66000 -0.42	9.98	9.61	9.98	44,869,840
13 Jun 17	10.08000 +0.08	10.25	9.82	10.00	47,971,448
12 Jun 17	10.00000 -0.14	10.17	9.78	9.93	45,716,544
09 Jun 17	10.14000 -0.24	10.29	9.88	10.13	72,349,904
08 Jun 17	10.38000 -0.36	11.11	10.27	10.56	107,917,552
07 Jun 17	10.74000 +0.27	10.92	10.12	10.28	105,669,968
06 Jun 17	10.47000 -0.65	10.85	10.02	10.73	111,143,472
05 Jun 17	11.12000 +0.61	11.40	10.52	11.38	152,718,592
02 Jun 17	10.51000 +0.96	10.51	9.72	9.98	71,773,752
01 Jun 17	9.55000 +0.87	9.55	9.55	9.55	13,388,711
31 May 17	8.68000 -0.06	9.10	8.62	9.10	29,036,120
26 May 17	8.74000 +0.10	8.86	8.55	8.63	25,405,772
25 May 17	8.64000 +0.30	8.70	8.19	8.27	27,201,200
24 May 17	8.34000 +0.27	8.37	7.95	7.97	20,057,732
23 May 17	8.07000 -0.44	8.52	8.01	8.52	25,744,816
22 May 17	8.51000 -0.56	9.10	8.47	9.09	34,628,532
19 May 17	9.07000 +0.28	9.12	8.68	8.68	34,788,180
18 May 17	8.79000 -0.30	9.44	8.74	9.16	44,833,528
17 May 17	9.09000 -0.13	9.40	8.95	9.08	52,966,200
16 May 17	9.22000 +0.37	9.28	8.62	8.66	55,666,480
15 May 17	8.85000 +0.31	9.09	8.42	8.45	50,795,200
12 May 17	8.54000 +0.01	8.79	8.35	8.40	41,112,336
11 May 17	8.53000 +0.14	8.60	8.04	8.31	35,626,192
10 May 17	8.39000 -0.54	8.89	8.22	8.84	48,754,304
09 May 17	8.93000 +0.13	8.95	8.64	8.72	41,315,048
08 May 17	8.80000 -0.68	9.58	8.73	9.45	60,034,376
05 May 17	9.48000 -0.79	10.07	9.44	10.07	82,201,856
04 May 17	10.27000 +0.68	10.55	9.36	9.78	143,180,400
03 May 17	9.59000 +0.87	9.59	9.59	9.59	8,121,719
02 May 17	8.72000 +0.79	8.72	8.61	8.72	23,494,220
28 Apr 17	7.93000 +0.11	7.95	7.77	7.81	4,824,473
27 Apr 17	7.82000 +0.00	7.85	7.63	7.82	5,034,326
26 Apr 17	7.82000 +0.13	7.87	7.66	7.66	4,453,375
25 Apr 17	7.69000 +0.12	7.76	7.58	7.58	3,924,674
24 Apr 17	7.57000 -0.26	7.80	7.54	7.80	6,427,630
21 Apr 17	7.83000 -0.04	7.91	7.83	7.84	4,783,118
20 Apr 17	7.87000 -0.03	7.98	7.76	7.92	7,259,973
19 Apr 17	7.90000 -0.11	8.01	7.71	7.93	9,062,433
18 Apr 17	8.01000 -0.15	8.26	8.01	8.10	9,479,687
17 Apr 17	8.16000 -0.24	8.31	7.96	8.31	12,538,229
14 Apr 17	8.40000 -0.04	8.69	8.19	8.54	18,808,346
13 Apr 17	8.44000 +0.44	8.58	7.92	7.92	22,052,888
12 Apr 17	8.00000 -0.40	8.30	7.98	8.26	16,798,510
11 Apr 17	8.40000 +0.05	8.64	8.25	8.34	23,029,312
10 Apr 17	8.35000 +0.37	8.60	7.99	8.10	29,335,436
07 Apr 17	7.98000 +0.15	8.03	7.76	7.80	14,544,832
06 Apr 17	7.83000 -0.29	8.10	7.82	8.10	16,125,617
05 Apr 17	8.12000 +0.62	8.21	7.70	7.90	32,610,880
31 Mar 17	7.50000 +0.08	7.53	7.39	7.39	3,074,647
30 Mar 17	7.42000 -0.17	7.58	7.39	7.58	5,042,578
29 Mar 17	7.59000 -0.17	7.80	7.58	7.74	5,041,174
28 Mar 17	7.76000 -0.02	7.81	7.73	7.75	2,962,517
27 Mar 17	7.78000 -0.11	7.90	7.76	7.87	3,792,891
24 Mar 17	7.89000 +0.03	7.92	7.81	7.89	4,095,040
23 Mar 17	7.86000 -0.01	7.93	7.76	7.89	5,688,992
22 Mar 17	7.87000 -0.05	7.97	7.84	7.89	6,039,149
21 Mar 17	7.92000 +0.05	7.95	7.84	7.87	6,740,232
20 Mar 17	7.87000 +0.17	7.89	7.71	7.75	7,622,219
17 Mar 17	7.70000 -0.07	7.80	7.70	7.77	3,357,255
16 Mar 17	7.77000 +0.02	7.79	7.73	7.73	2,550,127
15 Mar 17	7.75000 -0.06	7.80	7.70	7.80	3,951,144
14 Mar 17	7.81000 -0.09	7.89	7.76	7.89	5,610,308
13 Mar 17	7.90000 +0.10	8.05	7.65	7.78	11,530,634
10 Mar 17	7.80000 +0.02	7.85	7.76	7.78	2,499,333
09 Mar 17	7.78000 -0.07	7.86	7.75	7.86	5,244,203
08 Mar 17	7.85000 -0.07	7.94	7.82	7.92	4,039,655
07 Mar 17	7.92000 +0.03	7.93	7.81	7.88	4,249,076
06 Mar 17	7.89000 +0.04	7.90	7.80	7.85	4,170,365
03 Mar 17	7.85000 +0.00	7.87	7.76	7.81	3,373,415
02 Mar 17	7.85000 -0.10	8.01	7.82	7.99	5,051,725
01 Mar 17	7.95000 +0.01	8.04	7.87	7.87	5,517,819
28 Feb 17	7.94000 +0.18	7.97	7.82	7.85	7,025,136
27 Feb 17	7.76000 -0.09	7.88	7.75	7.88	3,116,480
24 Feb 17	7.85000 -0.01	7.91	7.82	7.87	3,053,424
23 Feb 17	7.86000 +0.07	7.86	7.69	7.79	5,128,126
22 Feb 17	7.79000 -0.04	7.88	7.73	7.83	4,054,276
21 Feb 17	7.83000 +0.10	7.85	7.70	7.71	6,294,383
20 Feb 17	7.73000 +0.08	7.73	7.63	7.66	4,580,946
17 Feb 17	7.65000 -0.01	7.79	7.63	7.69	4,991,063
16 Feb 17	7.66000 -0.06	7.77	7.59	7.70	7,342,811
15 Feb 17	7.72000 -0.13	7.88	7.71	7.84	3,891,409
14 Feb 17	7.85000 -0.05	7.96	7.85	7.90	3,390,892
13 Feb 17	7.90000 +0.07	7.92	7.80	7.80	4,510,198
10 Feb 17	7.83000 -0.01	7.89	7.79	7.87	4,608,010
09 Feb 17	7.84000 +0.01	7.90	7.77	7.80	3,408,556
08 Feb 17	7.83000 +0.23	7.87	7.56	7.64	5,087,993
07 Feb 17	7.60000 -0.06	7.66	7.55	7.66	2,665,205
06 Feb 17	7.66000 +0.14	7.67	7.48	7.53	3,935,530
03 Feb 17	7.52000 -0.02	7.56	7.44	7.50	1,790,162
26 Jan 17	7.54000 +0.03	7.57	7.50	7.54	1,461,017
25 Jan 17	7.51000 +0.08	7.54	7.44	7.45	2,603,279
24 Jan 17	7.43000 -0.01	7.47	7.42	7.47	2,500,216
23 Jan 17	7.44000 +0.05	7.48	7.41	7.42	2,900,029
20 Jan 17	7.39000 +0.07	7.44	7.30	7.31	4,383,409
19 Jan 17	7.32000 -0.03	7.39	7.25	7.32	4,247,674
18 Jan 17	7.35000 -0.05	7.40	7.28	7.37	3,387,258
17 Jan 17	7.40000 +0.06	7.45	7.23	7.30	6,533,112
16 Jan 17	7.34000 -0.45	7.78	7.05	7.73	6,442,707
13 Jan 17	7.79000 -0.08	7.97	7.78	7.83	4,937,595
12 Jan 17	7.87000 +0.00	7.93	7.80	7.85	7,158,322
11 Jan 17	7.87000 -0.14	8.03	7.86	8.01	4,172,281
10 Jan 17	8.01000 -0.03	8.06	8.00	8.05	2,993,210
09 Jan 17	8.04000 +0.02	8.06	7.96	7.96	4,234,048
06 Jan 17	8.02000 -0.04	8.14	8.00	8.08	6,448,377
05 Jan 17	8.06000 +0.00	8.10	8.02	8.06	3,422,824
04 Jan 17	8.06000 +0.10	8.06	7.91	7.93	4,612,631
03 Jan 17	7.96000 +0.06	7.98	7.90	7.90	4,170,449
30 Dec 16	7.90000 -0.04	7.99	7.89	7.97	2,926,754
29 Dec 16	7.94000 -0.03	8.01	7.92	7.94	2,628,280
28 Dec 16	7.97000 +0.00	8.01	7.95	7.98	2,547,926
27 Dec 16	7.97000 -0.04	8.03	7.97	8.01	4,645,339
26 Dec 16	8.01000 -0.09	8.08	7.99	8.07	5,886,071
23 Dec 16	8.10000 +0.01	8.14	7.97	8.10	3,286,005
22 Dec 16	8.09000 -0.13	8.18	8.09	8.18	3,925,129
21 Dec 16	8.22000 +0.18	8.22	8.05	8.05	5,732,645
20 Dec 16	8.04000 -0.07	8.12	7.95	8.08	6,033,573
19 Dec 16	8.11000 -0.39	8.50	8.08	8.48	12,208,926
16 Dec 16	8.50000 -0.01	8.56	8.46	8.46	3,401,741
15 Dec 16	8.51000 -0.01	8.60	8.46	8.49	4,994,705
14 Dec 16	8.52000 -0.13	8.64	8.49	8.57	9,189,983
13 Dec 16	8.65000 +0.19	8.70	8.38	8.39	17,138,736
12 Dec 16	8.46000 -0.31	8.77	8.34	8.77	15,126,674
09 Dec 16	8.77000 +0.17	8.87	8.52	8.60	16,430,876
08 Dec 16	8.60000 -0.02	8.65	8.57	8.65	3,012,176
07 Dec 16	8.62000 +0.11	8.64	8.51	8.52	3,972,841
06 Dec 16	8.51000 -0.04	8.58	8.48	8.56	3,260,088
05 Dec 16	8.55000 -0.01	8.58	8.42	8.48	5,501,230
02 Dec 16	8.56000 -0.22	8.80	8.56	8.77	8,942,953
01 Dec 16	8.78000 -0.04	8.87	8.70	8.79	8,754,273
30 Nov 16	8.82000 -0.13	8.98	8.78	8.93	15,556,200
29 Nov 16	8.95000 -0.20	9.18	8.95	9.11	20,124,102
28 Nov 16	9.15000 +0.06	9.15	8.98	9.11	9,557,178
25 Nov 16	9.09000 +0.03	9.22	8.97	8.99	12,888,794
24 Nov 16	9.06000 +0.01	9.16	8.95	8.98	8,634,444
23 Nov 16	9.05000 -0.19	9.20	9.01	9.16	10,903,249
22 Nov 16	9.24000 +0.10	9.30	8.93	9.08	16,443,156
21 Nov 16	9.14000 -0.23	9.60	9.06	9.39	30,184,468
18 Nov 16	9.37000 +0.38	9.50	8.96	9.04	14,264,968
17 Nov 16	8.99000 -0.18	9.25	8.92	9.15	9,909,146
16 Nov 16	9.17000 +0.05	9.35	9.16	9.18	10,266,617
15 Nov 16	9.12000 +0.04	9.15	9.05	9.10	5,579,502
14 Nov 16	9.08000 +0.03	9.23	8.98	9.05	13,844,897
11 Nov 16	9.05000 -0.12	9.27	9.03	9.14	11,689,983
10 Nov 16	9.17000 +0.01	9.38	9.10	9.25	16,094,841
09 Nov 16	9.16000 -0.12	9.79	9.14	9.61	27,704,706
08 Nov 16	9.28000 +0.24	9.34	9.05	9.05	14,376,054
07 Nov 16	9.04000 +0.16	9.24	8.80	8.87	15,843,573
04 Nov 16	8.88000 +0.08	8.95	8.73	8.87	8,716,500
03 Nov 16	8.80000 +0.06	8.99	8.71	8.77	12,323,590
02 Nov 16	8.74000 +0.10	8.80	8.60	8.64	8,353,226
01 Nov 16	8.64000 -0.01	8.70	8.59	8.64	5,676,762
31 Oct 16	8.65000 +0.15	8.78	8.46	8.50	12,601,813
28 Oct 16	8.50000 +0.00	8.56	8.39	8.50	5,924,000
27 Oct 16	8.50000 -0.01	8.53	8.47	8.51	1,818,222
26 Oct 16	8.51000 -0.01	8.56	8.45	8.51	3,542,755
25 Oct 16	8.52000 -0.02	8.57	8.49	8.53	2,577,835
24 Oct 16	8.54000 -0.02	8.63	8.48	8.57	3,521,521
21 Oct 16	8.56000 +0.02	8.64	8.48	8.51	5,007,214
20 Oct 16	8.54000 +0.05	8.57	8.45	8.49	4,451,798
19 Oct 16	8.49000 -0.06	8.55	8.42	8.51	3,751,816
18 Oct 16	8.55000 +0.17	8.57	8.35	8.40	4,805,415
17 Oct 16	8.38000 -0.05	8.54	8.37	8.47	3,708,060
14 Oct 16	8.43000 +0.08	8.49	8.35	8.36	4,358,343
13 Oct 16	8.35000 +0.02	8.36	8.31	8.34	3,066,818
12 Oct 16	8.33000 -0.13	8.48	8.28	8.43	5,099,025
11 Oct 16	8.46000 +0.02	8.52	8.40	8.45	3,341,965
10 Oct 16	8.44000 +0.19	8.52	8.22	8.30	6,852,986
30 Sep 16	8.25000 +0.05	8.32	8.20	8.20	1,917,880
29 Sep 16	8.20000 +0.01	8.24	8.13	8.24	2,021,870
28 Sep 16	8.19000 -0.07	8.26	8.13	8.25	2,263,029
27 Sep 16	8.26000 +0.10	8.29	8.08	8.11	2,250,457
26 Sep 16	8.16000 -0.11	8.29	8.16	8.22	3,143,619
23 Sep 16	8.27000 -0.07	8.33	8.23	8.33	2,726,938
22 Sep 16	8.34000 +0.18	8.35	8.19	8.19	6,870,316
21 Sep 16	8.16000 +0.02	8.21	8.10	8.14	5,484,395
20 Sep 16	8.14000 -0.18	8.35	8.10	8.35	8,859,051
19 Sep 16	8.32000 -0.09	8.56	8.25	8.42	7,244,870
14 Sep 16	8.41000 -0.03	8.45	8.33	8.38	2,794,676
13 Sep 16	8.44000 +0.05	8.47	8.33	8.39	3,457,860
12 Sep 16	8.39000 -0.31	8.61	8.36	8.56	5,798,738
09 Sep 16	8.70000 -0.05	8.79	8.60	8.72	4,965,147
08 Sep 16	8.75000 +0.09	8.85	8.62	8.67	7,711,647
07 Sep 16	8.66000 -0.05	8.74	8.63	8.72	4,447,225
06 Sep 16	8.71000 +0.07	8.75	8.47	8.59	6,065,317
05 Sep 16	8.64000 +0.00	8.67	8.58	8.66	3,169,183
02 Sep 16	8.64000 -0.01	8.67	8.58	8.60	2,934,261
01 Sep 16	8.65000 -0.09	8.79	8.59	8.70	5,183,794
31 Aug 16	8.74000 +0.13	8.75	8.48	8.59	6,617,252
30 Aug 16	8.61000 -0.07	8.74	8.54	8.69	4,600,191
29 Aug 16	8.68000 -0.01	8.76	8.63	8.76	3,972,531
26 Aug 16	8.69000 +0.20	8.72	8.45	8.54	8,712,852
25 Aug 16	8.49000 -0.04	8.53	8.34	8.50	4,522,360
24 Aug 16	8.53000 -0.05	8.60	8.39	8.55	6,787,320
23 Aug 16	8.58000 -0.16	8.74	8.43	8.72	7,036,816
22 Aug 16	8.74000 +0.16	8.91	8.56	8.66	12,129,155
19 Aug 16	8.58000 -0.01	8.65	8.51	8.65	3,701,779
18 Aug 16	8.59000 -0.05	8.75	8.55	8.65	5,323,976
17 Aug 16	8.64000 -0.06	8.79	8.60	8.66	7,233,208
16 Aug 16	8.70000 +0.31	8.74	8.35	8.39	13,295,526
15 Aug 16	8.39000 +0.14	8.41	8.16	8.25	11,723,852
12 Aug 16	8.25000 +0.09	8.26	8.12	8.20	2,535,760
11 Aug 16	8.16000 -0.03	8.25	8.15	8.15	2,714,557
10 Aug 16	8.19000 -0.05	8.27	8.15	8.22	2,573,921
09 Aug 16	8.24000 +0.08	8.24	8.12	8.15	5,420,924
08 Aug 16	8.16000 -0.03	8.19	8.04	8.13	3,389,494
05 Aug 16	8.19000 -0.04	8.25	8.13	8.20	2,467,504
04 Aug 16	8.23000 +0.03	8.24	8.13	8.15	2,616,636
03 Aug 16	8.20000 +0.04	8.24	8.08	8.13	3,951,164
02 Aug 16	8.16000 +0.14	8.17	7.95	8.00	3,906,129
01 Aug 16	8.02000 +0.09	8.04	7.80	7.84	5,238,380
29 Jul 16	7.93000 -0.15	8.19	7.89	8.02	7,520,820
28 Jul 16	8.08000 +0.04	8.14	8.00	8.00	5,647,532
27 Jul 16	8.04000 -0.42	8.49	7.99	8.47	9,958,529
26 Jul 16	8.46000 +0.06	8.52	8.36	8.36	6,091,051
25 Jul 16	8.40000 -0.05	8.48	8.37	8.40	4,736,743
22 Jul 16	8.45000 +0.03	8.52	8.41	8.47	4,554,270
21 Jul 16	8.42000 +0.03	8.50	8.38	8.39	3,728,534
20 Jul 16	8.39000 -0.05	8.46	8.37	8.40	3,204,378
19 Jul 16	8.44000 -0.10	8.54	8.27	8.54	9,171,317
18 Jul 16	8.54000 +0.03	8.61	8.46	8.52	4,488,366
15 Jul 16	8.51000 -0.10	8.61	8.49	8.57	3,991,110
14 Jul 16	8.61000 +0.04	8.63	8.51	8.56	5,812,100
13 Jul 16	8.57000 -0.03	8.75	8.55	8.64	10,875,090
12 Jul 16	8.60000 -0.11	8.83	8.50	8.74	9,442,856
11 Jul 16	8.71000 +0.03	9.00	8.64	8.68	11,342,218
08 Jul 16	8.68000 +0.10	8.76	8.50	8.50	7,012,059
07 Jul 16	8.58000 +0.11	8.70	8.37	8.45	6,254,586
06 Jul 16	8.47000 +0.08	8.50	8.35	8.39	3,922,867
05 Jul 16	8.39000 -0.01	8.46	8.34	8.42	4,089,407
04 Jul 16	8.40000 +0.10	8.45	8.30	8.37	5,299,175
01 Jul 16	8.30000 +0.00	8.44	8.24	8.30	3,464,427
30 Jun 16	8.30000 -0.06	8.40	8.25	8.36	3,762,386
29 Jun 16	8.36000 -0.03	8.52	8.32	8.38	5,387,023
28 Jun 16	8.39000 +0.20	8.46	8.15	8.19	7,910,351
27 Jun 16	8.19000 +0.25	8.20	7.83	7.83	6,555,841
24 Jun 16	7.94000 -0.13	8.11	7.80	8.07	4,374,208
23 Jun 16	8.07000 -0.06	8.18	7.98	8.15	4,816,955
22 Jun 16	8.13000 +0.21	8.13	7.93	7.98	5,080,664
21 Jun 16	7.92000 -0.01	8.13	7.91	7.95	5,521,911
20 Jun 16	7.93000 +0.03	7.96	7.67	7.94	5,701,014
17 Jun 16	7.90000 +0.07	8.01	7.80	7.80	3,838,335
16 Jun 16	7.83000 -0.15	7.99	7.81	7.95	4,728,427
15 Jun 16	7.98000 +0.19	8.10	7.60	7.62	6,831,008
14 Jun 16	7.79000 -0.24	8.07	7.65	8.02	11,605,949
13 Jun 16	8.03000 -0.29	8.24	8.03	8.20	5,413,837
08 Jun 16	8.32000 -0.10	8.43	8.23	8.38	3,558,859
07 Jun 16	8.42000 +0.00	8.45	8.28	8.38	4,898,021
06 Jun 16	8.42000 +0.23	8.65	8.36	8.40	13,931,816
03 Jun 16	8.19000 +0.10	8.22	8.04	8.08	6,383,047
02 Jun 16	8.09000 +0.03	8.12	8.02	8.05	4,589,444
01 Jun 16	8.06000 -0.03	8.17	8.01	8.09	4,921,073
31 May 16	8.09000 +0.28	8.12	7.77	7.85	5,981,772
30 May 16	7.81000 -0.01	7.84	7.67	7.78	3,241,733
27 May 16	7.82000 -0.08	7.94	7.75	7.87	2,779,816
26 May 16	7.90000 -0.05	7.95	7.68	7.90	3,141,730
25 May 16	7.95000 -0.11	8.10	7.88	8.05	3,921,027
24 May 16	8.06000 +0.16	8.06	7.80	7.90	3,889,965
23 May 16	7.90000 +0.12	7.96	7.77	7.77	3,337,883
20 May 16	7.78000 +0.11	7.79	7.62	7.62	2,067,743
19 May 16	7.67000 +0.09	7.88	7.59	7.62	4,155,627
18 May 16	7.58000 -0.25	7.78	7.55	7.78	3,906,058
17 May 16	7.83000 +0.01	7.90	7.75	7.85	3,051,820
16 May 16	7.82000 +0.05	7.89	7.70	7.80	3,011,821
13 May 16	7.77000 -0.05	7.88	7.75	7.80	1,528,199
12 May 16	7.82000 +0.05	7.89	7.58	7.65	3,269,187
11 May 16	7.77000 -0.06	7.94	7.75	7.89	2,770,230
10 May 16	7.83000 +0.02	7.97	7.71	7.79	3,224,241
09 May 16	7.81000 -0.47	8.25	7.46	8.25	7,756,669
06 May 16	8.28000 -0.44	8.75	8.28	8.73	5,785,088
05 May 16	8.72000 +0.14	8.75	8.44	8.56	6,003,285
04 May 16	8.58000 +0.10	8.69	8.42	8.55	8,822,777
03 May 16	8.48000 +0.30	8.55	8.17	8.21	6,005,270
29 Apr 16	8.18000 -0.10	8.28	8.18	8.18	2,689,660
28 Apr 16	8.28000 +0.10	8.31	8.12	8.18	5,444,506
27 Apr 16	8.18000 -0.10	8.29	8.18	8.28	3,567,137
26 Apr 16	8.28000 +0.10	8.29	8.12	8.19	3,393,918
25 Apr 16	8.18000 -0.05	8.32	8.03	8.20	5,054,096
22 Apr 16	8.23000 +0.12	8.34	8.08	8.08	4,358,608
21 Apr 16	8.11000 -0.17	8.50	8.02	8.12	5,728,705
20 Apr 16	8.28000 -7.57	8.86	7.95	8.80	11,835,926
19 Apr 16	15.85000 -0.35	16.34	15.75	16.30	6,019,255
18 Apr 16	16.20000 +0.13	16.28	15.84	15.90	7,883,464
15 Apr 16	16.07000 -0.18	16.30	15.88	16.30	9,745,452
14 Apr 16	16.25000 +0.27	16.27	15.79	15.93	7,852,000
13 Apr 16	15.98000 +0.30	16.10	15.69	15.69	8,598,180
12 Apr 16	15.68000 -0.05	15.82	15.51	15.72	4,827,503
11 Apr 16	15.73000 +0.39	15.79	15.43	15.43	5,631,080
08 Apr 16	15.34000 -0.18	15.50	15.20	15.48	4,124,923
07 Apr 16	15.52000 -0.32	15.95	15.49	15.85	5,741,368
06 Apr 16	15.84000 +0.16	15.90	15.61	15.65	6,516,529
05 Apr 16	15.68000 +0.30	15.84	15.34	15.34	7,330,637
01 Apr 16	15.38000 -0.23	15.51	15.18	15.51	3,142,819
31 Mar 16	15.61000 +0.01	15.76	15.38	15.75	5,606,348
30 Mar 16	15.60000 +0.49	15.70	15.20	15.20	5,430,009
29 Mar 16	15.11000 -0.19	15.47	14.99	15.30	4,172,969
28 Mar 16	15.30000 -0.16	15.75	15.29	15.54	5,305,870
25 Mar 16	15.46000 +0.03	15.64	15.21	15.52	3,754,405
24 Mar 16	15.43000 -0.29	15.83	15.30	15.45	7,299,003
23 Mar 16	15.72000 -0.20	16.08	15.15	16.08	14,541,334
22 Mar 16	15.92000 +0.00	16.27	15.50	15.80	8,232,257
21 Mar 16	15.92000 +1.00	16.41	15.61	16.41	13,464,820
18 Mar 16	14.92000 +0.44	15.07	14.40	14.49	4,243,680
17 Mar 16	14.48000 +0.46	14.68	14.04	14.21	4,110,445
16 Mar 16	14.02000 -0.17	14.54	13.97	14.37	2,510,816
15 Mar 16	14.19000 -0.41	14.48	14.00	14.30	5,977,230
14 Mar 16	14.60000 +1.11	14.84	13.52	13.68	14,506,748
11 Mar 16	13.49000 +0.04	13.60	13.17	13.56	2,084,179
10 Mar 16	13.45000 -0.25	13.99	13.30	13.71	2,860,089
09 Mar 16	13.70000 +0.20	13.94	13.02	13.32	4,904,512
08 Mar 16	13.50000 +0.13	13.53	12.66	13.30	4,633,205
07 Mar 16	13.37000 +0.21	13.68	13.19	13.19	3,796,542
04 Mar 16	13.16000 -0.90	14.09	12.88	14.09	4,345,711
03 Mar 16	14.06000 +0.43	14.15	13.63	13.80	5,161,457
02 Mar 16	13.63000 +0.57	13.67	13.00	13.11	3,082,810
01 Mar 16	13.06000 +0.24	13.19	12.40	12.86	2,735,469
29 Feb 16	12.82000 -1.35	14.37	12.75	13.91	4,781,218
26 Feb 16	14.17000 +0.17	14.39	13.70	14.08	2,976,919
25 Feb 16	14.00000 -1.54	15.51	13.99	15.33	5,537,758
24 Feb 16	15.54000 -0.49	15.90	15.07	15.60	5,611,233
23 Feb 16	16.03000 +0.28	16.98	15.84	16.24	8,585,524
22 Feb 16	15.75000 +0.11	16.20	15.51	15.90	4,709,020
19 Feb 16	15.64000 -0.26	15.89	15.51	15.71	3,460,948
18 Feb 16	15.90000 +0.32	15.99	15.38	15.66	6,987,123
17 Feb 16	15.58000 +0.03	15.67	15.27	15.38	3,582,871
16 Feb 16	15.55000 +0.51	15.77	14.97	14.97	4,791,536
15 Feb 16	15.04000 +0.14	15.15	13.41	14.50	3,040,317
05 Feb 16	14.90000 -0.45	15.44	14.81	15.44	2,642,840
04 Feb 16	15.35000 +0.23	15.46	15.15	15.25	3,086,525
03 Feb 16	15.12000 -0.33	15.30	14.92	15.20	2,961,133
02 Feb 16	15.45000 +0.67	15.46	14.71	14.72	4,215,569
01 Feb 16	14.78000 -0.79	15.55	14.50	15.55	3,955,402
29 Jan 16	15.57000 +0.52	15.63	14.90	14.91	3,815,684
28 Jan 16	15.05000 -0.21	15.50	14.85	15.14	5,086,030
27 Jan 16	15.26000 +1.05	15.30	13.61	14.20	6,941,113
26 Jan 16	14.21000 -1.29	15.42	14.08	15.31	4,025,100
25 Jan 16	15.50000 +0.49	15.70	15.16	15.16	5,121,844
22 Jan 16	15.01000 +0.18	15.19	14.40	15.02	3,857,786
21 Jan 16	14.83000 -0.11	15.66	14.60	14.75	5,952,589
20 Jan 16	14.94000 -0.40	15.82	14.91	15.27	4,936,451
19 Jan 16	15.34000 +1.18	15.45	14.10	14.28	7,930,660
18 Jan 16	14.16000 +0.89	14.38	13.05	13.31	6,618,357
15 Jan 16	13.27000 -0.46	13.88	13.14	13.65	5,599,985
14 Jan 16	13.73000 +0.67	13.83	12.51	12.70	4,906,463
13 Jan 16	13.06000 -0.45	14.01	12.96	13.68	5,188,795
12 Jan 16	13.51000 +0.43	13.72	13.11	13.18	5,282,248
11 Jan 16	13.08000 -1.45	14.44	13.08	14.04	5,641,665
08 Jan 16	14.53000 +0.21	15.00	13.50	15.00	7,704,188
07 Jan 16	14.32000 -1.58	15.77	14.31	15.77	1,068,400
06 Jan 16	15.90000 +0.32	16.05	15.45	15.80	4,171,442
05 Jan 16	15.58000 -0.19	16.17	14.40	14.40	7,363,531
04 Jan 16	15.77000 -1.74	17.61	15.76	17.53	4,188,944
31 Dec 15	17.51000 -0.13	17.75	17.31	17.75	4,911,667
30 Dec 15	17.64000 +0.24	17.80	17.31	17.80	4,178,107
29 Dec 15	17.40000 +0.10	17.49	17.06	17.34	3,458,399
28 Dec 15	17.30000 -0.57	18.07	17.15	17.88	5,845,871
25 Dec 15	17.87000 +0.01	17.94	17.60	17.78	3,669,197
24 Dec 15	17.86000 +0.21	17.99	17.25	17.61	4,858,625
23 Dec 15	17.65000 -0.55	18.30	17.60	18.25	6,818,710
22 Dec 15	18.20000 -0.20	18.56	18.04	18.56	5,111,229
21 Dec 15	18.40000 +0.51	18.45	17.78	17.88	5,271,883
18 Dec 15	17.89000 -0.26	18.39	17.78	18.15	5,003,222
17 Dec 15	18.15000 +0.58	18.20	17.67	17.69	6,122,733
16 Dec 15	17.57000 -0.04	17.80	17.42	17.71	4,868,106
15 Dec 15	17.61000 +0.06	17.95	17.32	17.56	5,891,916
14 Dec 15	17.55000 +0.13	17.55	16.99	17.35	6,845,590
11 Dec 15	17.42000 -0.03	17.57	17.14	17.57	3,104,827
10 Dec 15	17.45000 -0.32	18.02	17.40	17.83	4,878,345
09 Dec 15	17.77000 -0.27	18.31	17.62	18.07	3,474,222
08 Dec 15	18.04000 -1.11	19.14	17.95	19.00	7,435,288
07 Dec 15	19.15000 +0.16	19.34	18.70	18.99	4,438,052
04 Dec 15	18.99000 -0.42	19.58	18.90	19.01	6,505,570
03 Dec 15	19.41000 +0.91	19.80	19.12	19.49	10,422,122
02 Dec 15	18.50000 +0.52	18.50	17.20	17.98	5,035,685
01 Dec 15	17.98000 -0.05	18.15	17.80	17.80	3,507,648
30 Nov 15	18.03000 +0.08	18.48	16.58	18.15	6,827,621
27 Nov 15	17.95000 -1.90	19.71	17.87	19.66	8,285,105
26 Nov 15	19.85000 -0.08	20.53	19.85	19.93	11,741,522
25 Nov 15	19.93000 +0.68	19.99	19.11	19.23	10,435,853
24 Nov 15	19.25000 +0.00	19.48	18.90	19.16	4,703,939
23 Nov 15	19.25000 +0.00	19.88	19.08	19.20	6,985,638
20 Nov 15	19.25000 +0.15	19.59	18.91	19.15	7,352,332
19 Nov 15	19.10000 +0.48	19.18	18.50	18.79	4,769,340
18 Nov 15	18.62000 -0.54	19.31	18.48	19.00	4,647,401
17 Nov 15	19.16000 -0.34	19.89	18.80	19.68	8,423,479
16 Nov 15	19.50000 +0.30	19.65	18.59	18.80	5,738,539
13 Nov 15	19.20000 -1.12	19.95	19.11	19.89	7,871,210
12 Nov 15	20.32000 -0.56	21.20	20.10	20.99	9,998,309
11 Nov 15	20.88000 +0.62	21.06	19.66	20.18	13,864,757
10 Nov 15	20.26000 +0.18	20.70	19.61	19.79	12,227,843
09 Nov 15	20.08000 +1.09	20.48	18.78	18.99	14,403,247
06 Nov 15	18.99000 +0.64	19.34	18.20	18.30	9,661,794
05 Nov 15	18.35000 -0.31	19.10	18.13	18.72	10,955,494
04 Nov 15	18.66000 +1.29	18.69	17.45	17.45	10,199,991
03 Nov 15	17.37000 -0.73	18.42	17.31	18.25	7,278,700
02 Nov 15	18.10000 -1.63	19.30	18.01	18.81	8,256,201
30 Oct 15	19.73000 -0.25	20.36	19.51	19.80	9,349,016
29 Oct 15	19.98000 -0.02	20.17	19.24	20.17	10,374,825
28 Oct 15	20.00000 +0.12	21.31	19.00	19.89	18,144,400
27 Oct 15	19.88000 +0.86	19.90	18.48	19.06	18,913,500
26 Oct 15	19.02000 +0.62	19.45	18.12	18.90	13,465,899
23 Oct 15	18.40000 +0.87	18.98	17.83	17.83	12,757,079
22 Oct 15	17.53000 +0.63	17.65	16.70	16.91	12,340,454
21 Oct 15	16.90000 -1.28	18.98	16.66	18.35	11,246,512
20 Oct 15	18.18000 +0.63	18.26	17.36	17.55	7,384,784
19 Oct 15	17.55000 -0.85	18.58	17.21	18.58	9,513,710
16 Oct 15	18.40000 -0.31	19.15	18.03	18.99	8,287,073
15 Oct 15	18.71000 +1.06	19.03	17.59	17.61	6,025,280
14 Oct 15	17.65000 -0.43	18.40	17.45	18.20	7,009,427
13 Oct 15	18.08000 +0.28	18.79	17.41	17.60	11,329,351
12 Oct 15	17.80000 +1.48	17.95	16.52	17.13	11,775,842
09 Oct 15	16.32000 +1.01	16.50	15.01	15.01	11,755,630
08 Oct 15	15.31000 +1.39	15.31	14.47	14.65	10,799,704
30 Sep 15	13.92000 -0.18	14.20	13.70	14.16	3,247,886
29 Sep 15	14.10000 -0.34	14.38	13.60	14.05	5,577,025
28 Sep 15	14.44000 +0.48	14.50	13.59	13.90	6,509,772
25 Sep 15	13.96000 -0.15	14.47	13.50	14.06	5,838,336
24 Sep 15	14.11000 +0.23	14.45	13.94	13.99	6,869,869
23 Sep 15	13.88000 -0.11	14.04	13.68	13.69	4,986,997
22 Sep 15	13.99000 -0.20	14.35	13.75	14.30	8,956,666
21 Sep 15	14.19000 +1.02	14.30	12.95	13.03	7,223,535
18 Sep 15	13.17000 +0.17	13.39	12.90	13.14	3,231,003
17 Sep 15	13.00000 -0.23	13.76	13.00	13.45	6,033,239
16 Sep 15	13.23000 +1.20	13.23	11.90	11.90	5,269,913
15 Sep 15	12.03000 -0.57	12.77	11.50	12.10	4,835,314
14 Sep 15	12.60000 -1.26	13.96	12.47	13.74	7,790,806
11 Sep 15	13.86000 -0.14	14.13	13.41	13.90	9,896,960
10 Sep 15	14.00000 +0.06	14.28	13.60	13.65	8,014,289
09 Sep 15	13.94000 +0.73	14.31	13.21	13.27	9,884,621
08 Sep 15	13.21000 +0.79	13.25	12.01	12.20	6,601,002
07 Sep 15	12.42000 +0.60	12.78	12.17	12.17	7,454,212
02 Sep 15	11.82000 -0.79	12.96	11.36	11.52	8,222,644
01 Sep 15	12.61000 -1.40	13.69	12.61	13.68	11,805,401
31 Aug 15	14.01000 +0.26	14.83	14.00	14.83	14,685,506
28 Aug 15	13.75000 +1.25	13.75	13.14	13.41	5,430,677
27 Aug 15	12.50000 -0.20	13.55	12.18	13.24	11,143,131
26 Aug 15	12.70000 -0.63	13.92	12.15	13.24	12,613,182
25 Aug 15	13.33000 -1.48	13.92	13.33	13.50	8,983,778
24 Aug 15	14.81000 -1.64	15.99	14.81	15.99	9,085,070
21 Aug 15	16.45000 -1.01	17.43	16.08	17.20	6,556,056
20 Aug 15	17.46000 -0.35	18.28	17.26	17.38	7,358,984
19 Aug 15	17.81000 +0.51	17.83	15.95	16.37	9,923,586
18 Aug 15	17.30000 -1.92	19.40	17.30	19.30	11,004,259
17 Aug 15	19.22000 -0.55	19.82	18.65	19.78	10,233,749
14 Aug 15	19.77000 -0.37	20.39	19.67	20.09	9,018,372
13 Aug 15	20.14000 +0.08	20.31	19.20	19.95	11,488,026
12 Aug 15	20.06000 +0.06	20.50	19.23	19.70	12,204,576
11 Aug 15	20.00000 -0.13	21.00	19.86	20.30	18,104,944
10 Aug 15	20.13000 +1.83	20.13	18.53	18.88	19,084,896
07 Aug 15	18.30000 +1.24	18.30	17.25	17.25	18,026,382
06 Aug 15	17.06000 -0.40	17.46	16.58	16.95	7,583,837
05 Aug 15	17.46000 -0.93	18.73	17.38	18.00	14,017,734
04 Aug 15	18.39000 +1.64	18.40	16.81	17.15	16,248,818
03 Aug 15	16.75000 +0.33	17.45	15.82	16.01	16,965,030
31 Jul 15	16.42000 -1.12	17.54	16.00	17.40	16,300,905
30 Jul 15	17.54000 -1.93	19.34	17.52	19.00	17,268,928
29 Jul 15	19.47000 +0.25	19.90	17.30	19.24	20,797,002
28 Jul 15	19.22000 -2.13	20.21	19.22	19.22	24,770,034
27 Jul 15	21.35000 -2.37	22.96	21.35	22.50	20,595,772
24 Jul 15	23.72000 -1.58	24.90	23.41	24.80	28,853,700
23 Jul 15	25.30000 -0.26	25.91	24.75	25.10	34,680,156
22 Jul 15	25.56000 +0.16	25.56	23.95	24.70	22,834,372
21 Jul 15	25.40000 +0.42	25.40	23.47	23.88	25,853,440
20 Jul 15	24.98000 -0.08	25.46	23.11	24.05	38,691,172
17 Jul 15	25.06000 +2.28	25.06	21.30	21.70	46,693,032
16 Jul 15	22.78000 -2.53	25.80	22.78	22.78	61,353,464
15 Jul 15	25.31000 -2.81	25.31	25.31	25.31	434,800
14 Jul 15	28.12000 -3.12	28.12	28.12	28.12	1,911,800
13 Jul 15	31.24000 -3.47	31.24	31.24	31.24	5,507,700
02 Jun 15	34.71000 +3.16	34.71	31.91	32.42	18,358,032
01 Jun 15	31.55000 +2.87	31.55	29.60	29.60	19,794,046
29 May 15	28.68000 +1.98	29.00	25.40	26.60	21,719,050
28 May 15	26.70000 -2.69	30.19	26.70	29.10	15,669,769
27 May 15	29.39000 +0.47	30.00	27.56	28.95	18,194,554
26 May 15	28.92000 +2.20	29.20	27.20	27.20	17,087,372
25 May 15	26.72000 +1.24	27.18	24.03	24.80	17,737,520
22 May 15	25.48000 -0.60	27.88	24.83	26.83	19,971,608
21 May 15	26.08000 +2.18	26.08	24.07	24.10	22,009,510
20 May 15	23.90000 +1.36	24.79	22.24	22.24	27,791,432
19 May 15	22.54000 +0.78	22.88	21.30	21.75	20,707,216
18 May 15	21.76000 +0.76	22.10	20.66	20.95	18,452,938
15 May 15	21.00000 -0.33	21.29	20.01	20.98	13,603,583
14 May 15	21.33000 -0.67	22.34	21.25	22.00	14,474,956
13 May 15	22.00000 -0.36	23.18	21.31	21.60	15,819,332
12 May 15	22.36000 +1.43	22.45	21.01	21.20	19,286,748
11 May 15	20.93000 +1.03	21.20	19.99	20.10	14,826,721
08 May 15	19.90000 +0.75	20.18	19.18	19.20	9,071,492
07 May 15	19.15000 +0.35	19.44	18.30	18.40	10,680,618
06 May 15	18.80000 -0.92	20.45	18.50	20.03	10,263,836
05 May 15	19.72000 -1.54	21.36	19.36	21.01	11,134,858
04 May 15	21.26000 -0.03	22.18	20.88	21.05	16,321,138
30 Apr 15	21.29000 -30.70	21.50	19.80	21.00	18,589,850
29 Apr 15	51.99000 +1.54	53.25	49.50	50.00	6,655,784
28 Apr 15	50.45000 -2.55	52.98	48.80	52.30	7,245,871
27 Apr 15	53.00000 -1.84	55.89	52.85	54.60	5,904,437
24 Apr 15	54.84000 -3.16	56.73	52.30	52.30	8,117,609
23 Apr 15	58.00000 +2.70	58.30	53.57	54.38	8,963,397
22 Apr 15	55.30000 +0.60	57.37	54.05	54.60	5,121,368
21 Apr 15	54.70000 +2.94	55.01	51.05	51.05	4,783,871
20 Apr 15	51.76000 -1.07	52.30	50.00	52.00	6,006,686
17 Apr 15	52.83000 -1.07	54.45	51.50	54.20	5,705,211
16 Apr 15	53.90000 -1.05	57.53	51.51	52.98	5,996,282
15 Apr 15	54.95000 -6.11	60.65	54.95	60.50	6,280,637
14 Apr 15	61.06000 -1.60	65.16	59.50	63.00	7,506,406
13 Apr 15	62.66000 +5.70	62.66	56.15	56.15	10,381,335
10 Apr 15	56.96000 +2.47	59.57	53.58	53.58	7,851,371
09 Apr 15	54.49000 +0.03	54.50	49.51	54.10	7,286,766
08 Apr 15	54.46000 +0.55	56.77	52.00	54.08	7,354,771
07 Apr 15	53.91000 +2.99	54.36	50.66	51.00	6,651,585
03 Apr 15	50.92000 +1.37	51.65	48.53	49.45	6,855,362
02 Apr 15	49.55000 +0.29	51.99	49.01	49.20	7,083,922
01 Apr 15	49.26000 +3.87	49.93	45.21	45.39	9,162,012
31 Mar 15	45.39000 +1.38	45.50	44.00	44.01	5,461,610
30 Mar 15	44.01000 +0.96	45.49	43.20	43.20	4,770,119
27 Mar 15	43.05000 +0.49	43.79	41.98	42.52	3,954,374
26 Mar 15	42.56000 -2.20	44.45	41.89	44.45	5,378,707
25 Mar 15	44.76000 +1.22	45.59	42.65	42.86	7,911,365
24 Mar 15	43.54000 -1.40	44.88	41.00	44.38	9,024,724
23 Mar 15	44.94000 +3.47	45.62	41.75	41.77	6,963,475
20 Mar 15	41.47000 +0.97	41.54	40.50	40.50	3,551,964
19 Mar 15	40.50000 +0.48	40.60	39.40	40.00	3,430,054
18 Mar 15	40.02000 +0.01	40.98	39.61	40.98	2,997,190
17 Mar 15	40.01000 +0.91	40.09	38.81	39.17	2,855,116
16 Mar 15	39.10000 +1.10	39.38	37.98	37.98	3,138,842
13 Mar 15	38.00000 +0.02	38.14	37.52	38.10	1,952,052
12 Mar 15	37.98000 -0.01	38.16	37.00	37.83	3,364,466
11 Mar 15	37.99000 -0.01	38.26	37.42	38.00	1,876,289
10 Mar 15	38.00000 +1.07	38.20	36.44	36.90	3,716,728
09 Mar 15	36.93000 -0.07	37.47	36.23	36.85	2,788,301
06 Mar 15	37.00000 -1.10	38.44	36.73	38.10	3,352,593
05 Mar 15	38.10000 +0.60	38.86	37.00	37.18	6,408,788
04 Mar 15	37.50000 +2.00	37.71	35.50	35.51	7,337,565
03 Mar 15	35.50000 +0.10	36.20	35.22	35.22	3,487,731
02 Mar 15	35.40000 +0.98	36.08	34.08	34.70	4,285,015
27 Feb 15	34.42000 +0.46	34.50	33.38	33.90	2,845,974
26 Feb 15	33.96000 -0.18	34.37	33.39	34.15	3,247,814
25 Feb 15	34.14000 -0.37	34.80	34.00	34.60	1,712,598
17 Feb 15	34.51000 -0.15	34.98	34.38	34.71	1,790,761
16 Feb 15	34.66000 +0.41	35.99	33.98	34.20	4,266,384
13 Feb 15	34.25000 -0.05	34.56	34.12	34.52	3,003,937
12 Feb 15	34.30000 -0.40	34.90	33.88	34.67	2,826,256
11 Feb 15	34.70000 +1.20	35.40	33.30	35.00	5,356,470
10 Feb 15	33.50000 -0.20	34.04	32.60	33.90	1,649,624
09 Feb 15	33.70000 -0.28	34.25	33.51	34.01	1,608,477
06 Feb 15	33.98000 -1.82	35.78	33.68	35.38	2,238,264
05 Feb 15	35.80000 -0.20	36.31	35.32	35.89	1,506,321
04 Feb 15	36.00000 -0.20	36.87	35.00	36.48	2,415,594
03 Feb 15	36.20000 +0.38	37.00	35.90	36.05	1,466,949
02 Feb 15	35.82000 +0.10	36.70	35.26	35.26	1,613,415
30 Jan 15	35.72000 -0.21	36.45	35.51	35.97	927,086
29 Jan 15	35.93000 -0.87	36.78	35.80	36.70	1,646,816
28 Jan 15	36.80000 -0.38	37.96	36.17	37.30	3,539,152
27 Jan 15	37.18000 +0.91	37.40	35.60	36.30	3,458,273
26 Jan 15	36.27000 +1.49	36.99	34.37	34.50	3,801,092
23 Jan 15	34.78000 -0.78	35.57	34.70	35.35	1,992,353
22 Jan 15	35.56000 +0.86	35.84	34.80	35.30	3,358,696
21 Jan 15	34.70000 +0.12	35.25	34.10	34.66	2,886,606
20 Jan 15	34.58000 +1.68	34.90	32.61	32.90	2,655,166
19 Jan 15	32.90000 -0.18	33.78	31.89	32.78	1,772,983
16 Jan 15	33.08000 +0.06	34.00	32.66	33.00	1,099,244
15 Jan 15	33.02000 -0.23	33.49	32.66	33.02	802,054
14 Jan 15	33.25000 -0.50	33.75	33.02	33.75	909,309
13 Jan 15	33.75000 +1.25	34.00	32.17	32.17	1,539,579
12 Jan 15	32.50000 -1.43	33.62	31.60	33.50	2,010,536
09 Jan 15	33.93000 -0.26	34.50	33.40	34.50	1,283,987
08 Jan 15	34.19000 +0.18	34.88	33.90	34.30	1,666,062
07 Jan 15	34.01000 -0.57	34.87	33.85	34.02	1,250,053
06 Jan 15	34.58000 +1.38	34.85	32.30	33.18	2,513,539
05 Jan 15	33.20000 -2.15	35.34	33.20	35.19	2,719,930
31 Dec 14	35.35000 +0.69	35.45	33.00	34.28	2,218,027
30 Dec 14	34.66000 -0.34	35.90	33.90	35.20	2,131,618
29 Dec 14	35.00000 -0.49	36.00	33.80	35.33	2,174,436
26 Dec 14	35.49000 +0.19	36.00	34.90	34.90	1,761,470
25 Dec 14	35.30000 +0.85	35.65	33.60	34.39	3,087,903
24 Dec 14	34.45000 +1.53	34.45	32.60	33.18	2,370,450
23 Dec 14	32.92000 +0.33	34.30	32.00	32.75	2,160,336
22 Dec 14	32.59000 -1.81	34.51	31.50	34.40	2,980,808
19 Dec 14	34.40000 -0.57	35.36	33.01	34.28	2,630,442
18 Dec 14	34.97000 -1.51	36.49	34.50	36.49	4,638,619
17 Dec 14	36.48000 +0.28	37.30	35.86	35.88	3,378,426
16 Dec 14	36.20000 +0.14	36.55	35.30	36.25	3,590,983
15 Dec 14	36.06000 +1.06	36.67	34.03	35.00	5,640,274
12 Dec 14	35.00000 +1.30	35.07	33.65	33.70	6,205,498
11 Dec 14	33.70000 +2.15	34.00	30.80	31.30	4,397,517
10 Dec 14	31.55000 +0.97	32.03	29.81	30.81	7,607,562
09 Dec 14	30.58000 -2.07	32.50	29.90	32.10	5,698,420
08 Dec 14	32.65000 -0.26	32.96	31.36	32.65	3,588,605
05 Dec 14	32.91000 +2.88	33.03	29.19	29.80	8,852,153
04 Dec 14	30.03000 +2.15	30.19	27.63	27.89	5,021,870
03 Dec 14	27.88000 +0.33	27.97	27.38	27.55	3,492,534
02 Dec 14	27.55000 +0.05	27.90	27.15	27.18	1,929,337
01 Dec 14	27.50000 -1.50	28.78	27.08	28.58	4,936,270
28 Nov 14	29.00000 -0.12	29.32	28.45	29.01	4,218,691
27 Nov 14	29.12000 +0.18	29.28	28.69	28.94	1,570,006
26 Nov 14	28.94000 +0.03	29.67	28.59	28.85	1,819,424
25 Nov 14	28.91000 +0.79	29.22	27.92	28.15	2,295,394
24 Nov 14	28.12000 -0.06	28.44	27.55	28.12	2,223,587
21 Nov 14	28.18000 +0.48	28.20	27.01	27.71	1,218,805
20 Nov 14	27.70000 -0.53	28.18	27.55	28.18	1,840,934
19 Nov 14	28.23000 +0.06	28.36	27.88	28.17	1,180,033
18 Nov 14	28.17000 -0.06	28.38	27.78	28.19	1,491,875
17 Nov 14	28.23000 +0.23	28.39	27.58	27.88	2,239,601
14 Nov 14	28.00000 -1.00	28.76	27.63	28.76	2,810,310
13 Nov 14	29.00000 -1.67	30.85	28.34	30.81	4,397,843
12 Nov 14	30.67000 +0.35	31.27	30.30	30.50	2,076,502
11 Nov 14	30.32000 -0.98	31.39	30.12	31.11	2,482,201
10 Nov 14	31.30000 +0.31	31.65	30.53	31.16	3,263,051
07 Nov 14	30.99000 +1.86	32.03	29.08	29.14	6,359,302
06 Nov 14	29.13000 +0.65	29.30	27.94	28.34	2,177,901
05 Nov 14	28.48000 -0.12	28.59	27.61	28.38	1,810,602
04 Nov 14	28.60000 -0.31	29.60	28.25	28.92	2,917,496
03 Nov 14	28.91000 +0.35	29.20	28.31	28.57	1,965,201
31 Oct 14	28.56000 -0.44	29.42	28.32	29.22	1,699,203
30 Oct 14	29.00000 +0.30	29.09	28.50	28.70	2,697,704
29 Oct 14	28.70000 +0.01	28.88	28.58	28.88	1,474,913
28 Oct 14	28.69000 +0.90	28.98	27.71	27.85	2,665,631
27 Oct 14	27.79000 +0.35	27.81	27.20	27.20	953,802
24 Oct 14	27.44000 -0.07	27.65	27.08	27.39	1,228,667
23 Oct 14	27.51000 +0.21	27.53	27.02	27.10	1,792,885
22 Oct 14	27.30000 -0.20	27.80	27.06	27.10	1,485,824
21 Oct 14	27.50000 -0.49	28.23	27.23	28.23	1,555,079
20 Oct 14	27.99000 +0.94	28.10	27.20	27.20	1,423,183
17 Oct 14	27.05000 -0.85	28.10	26.88	27.69	1,717,640
16 Oct 14	27.90000 -0.44	28.97	27.90	28.60	2,105,444
15 Oct 14	28.34000 +0.15	28.41	27.41	28.05	2,501,847
14 Oct 14	28.19000 -0.84	29.44	27.85	29.00	1,997,520
13 Oct 14	29.03000 +0.22	29.06	28.41	28.61	1,360,549
10 Oct 14	28.81000 +0.43	29.30	28.00	28.04	2,959,412
09 Oct 14	28.38000 -0.67	29.34	28.01	29.07	2,418,998
08 Oct 14	29.05000 +0.75	29.18	28.15	28.15	2,340,805
30 Sep 14	28.30000 +0.34	28.35	27.90	27.90	1,169,081
29 Sep 14	27.96000 -0.13	28.47	27.69	27.99	1,695,252
26 Sep 14	28.09000 -0.09	28.14	27.55	28.05	1,283,517
25 Sep 14	28.18000 +0.60	28.55	27.59	27.63	4,280,071
24 Sep 14	27.58000 +1.15	27.62	26.47	26.47	4,370,043
23 Sep 14	26.43000 +0.13	26.55	26.05	26.05	997,198
22 Sep 14	26.30000 -0.48	26.65	26.10	26.57	1,034,713
19 Sep 14	26.78000 +0.21	26.86	26.40	26.51	1,523,580
18 Sep 14	26.57000 +0.71	26.67	25.81	25.86	2,405,673
17 Sep 14	25.86000 -0.02	26.30	25.50	25.89	1,149,432
16 Sep 14	25.88000 -0.94	26.95	25.87	26.89	2,495,231
15 Sep 14	26.82000 +0.12	26.98	26.45	26.98	2,001,341
12 Sep 14	26.70000 +0.38	26.79	26.18	26.18	1,546,859
11 Sep 14	26.32000 -0.38	27.09	26.30	26.68	2,124,113
10 Sep 14	26.70000 +0.11	26.75	26.23	26.41	2,485,109
09 Sep 14	26.59000 +0.49	26.76	25.91	26.08	2,728,767
05 Sep 14	26.10000 +0.20	26.31	25.80	25.96	2,696,944
04 Sep 14	25.90000 -0.06	25.93	25.63	25.83	2,220,219
03 Sep 14	25.96000 +0.30	26.29	25.83	25.88	2,822,458
02 Sep 14	25.66000 +0.30	25.72	25.24	25.40	1,146,064
01 Sep 14	25.36000 +0.81	25.53	24.40	24.58	1,740,105
29 Aug 14	24.55000 +0.19	24.60	24.28	24.48	859,358
28 Aug 14	24.36000 -0.44	24.85	24.32	24.85	1,433,984
27 Aug 14	24.80000 -0.09	24.95	24.51	24.72	2,265,328
26 Aug 14	24.89000 -1.11	26.06	24.80	25.95	2,426,170
25 Aug 14	26.00000 +0.49	26.18	25.50	25.57	3,263,076
22 Aug 14	25.51000 -0.12	25.62	25.20	25.49	1,660,873
21 Aug 14	25.63000 +0.30	25.99	25.30	25.30	1,371,538
20 Aug 14	25.33000 -0.12	25.50	25.20	25.50	1,130,270
19 Aug 14	25.45000 +0.25	25.59	25.25	25.30	1,203,096
18 Aug 14	25.20000 -0.20	25.60	25.12	25.43	2,896,776
15 Aug 14	25.40000 -0.45	25.77	25.37	25.75	1,496,959
14 Aug 14	25.85000 +0.03	26.14	25.72	25.73	1,368,827
13 Aug 14	25.82000 -0.22	26.09	25.72	25.88	1,068,645
12 Aug 14	26.04000 +0.28	26.08	25.60	25.76	1,435,315
11 Aug 14	25.76000 +0.65	25.90	25.30	25.48	1,385,086
08 Aug 14	25.11000 -0.15	25.44	25.01	25.32	1,757,754
07 Aug 14	25.26000 -0.07	25.55	25.22	25.31	1,269,364
06 Aug 14	25.33000 -0.57	25.80	25.21	25.80	2,994,835
05 Aug 14	25.90000 +0.00	25.97	25.50	25.89	1,660,874
04 Aug 14	25.90000 -0.03	25.90	25.21	25.65	3,432,499
01 Aug 14	25.93000 +0.53	26.60	25.42	25.42	4,434,265
31 Jul 14	25.40000 +0.27	25.98	25.36	25.49	3,567,758
30 Jul 14	25.13000 +0.65	25.17	24.52	24.75	1,676,911
29 Jul 14	24.48000 +0.18	24.73	24.08	24.57	1,323,587
28 Jul 14	24.30000 +0.60	24.80	23.80	23.80	1,271,354
25 Jul 14	23.70000 +0.15	23.99	23.20	23.57	1,305,552
24 Jul 14	23.55000 -0.40	24.14	23.50	24.07	1,982,516
23 Jul 14	23.95000 -1.36	25.40	23.86	25.10	2,429,359
22 Jul 14	25.31000 +0.03	25.42	24.99	24.99	981,667
21 Jul 14	25.28000 +0.24	25.75	24.90	25.28	1,373,231
18 Jul 14	25.04000 +0.86	25.52	24.26	24.27	2,907,599
17 Jul 14	24.18000 +0.24	24.30	24.00	24.08	1,405,769
16 Jul 14	23.94000 -1.55	25.56	23.85	25.47	3,775,773
15 Jul 14	25.49000 -1.04	26.54	25.12	26.54	3,088,882
14 Jul 14	26.53000 +0.60	26.56	25.56	25.99	1,546,670
11 Jul 14	25.93000 +0.23	26.08	25.41	25.70	1,945,001
10 Jul 14	25.70000 -0.96	26.82	25.70	26.70	3,912,730
09 Jul 14	26.66000 -1.62	28.21	26.55	28.21	4,472,496
08 Jul 14	28.28000 +0.08	28.45	27.62	28.21	1,437,919
07 Jul 14	28.20000 -1.05	29.20	28.00	29.10	1,283,355
04 Jul 14	29.25000 +0.34	29.45	28.50	29.16	1,865,784
03 Jul 14	28.91000 +0.52	29.81	28.05	28.50	3,162,860
02 Jul 14	28.39000 +0.43	28.51	27.41	27.72	2,468,596
01 Jul 14	27.96000 -0.23	28.70	27.59	28.28	2,554,460
30 Jun 14	28.19000 +0.89	28.19	27.13	27.52	2,440,493
27 Jun 14	27.30000 -0.40	27.84	27.15	27.52	800,977
26 Jun 14	27.70000 +0.59	27.83	27.11	27.39	1,156,368
25 Jun 14	27.11000 -0.39	27.62	27.00	27.49	1,077,998
24 Jun 14	27.50000 +0.56	27.88	26.85	27.10	1,586,023
23 Jun 14	26.94000 +0.86	27.13	25.89	26.18	1,444,490
20 Jun 14	26.08000 -0.30	26.48	25.46	26.40	1,363,595
19 Jun 14	26.38000 -0.59	27.39	26.25	27.09	1,364,570
18 Jun 14	26.97000 -0.02	27.30	26.48	27.18	818,086
17 Jun 14	26.99000 -0.07	27.09	26.65	27.09	1,309,863
16 Jun 14	27.06000 -0.34	27.60	26.86	27.28	1,178,035
13 Jun 14	27.40000 -0.24	28.19	27.20	27.64	1,016,021
12 Jun 14	27.64000 -0.05	27.90	27.22	27.52	1,081,783
11 Jun 14	27.69000 +0.71	28.04	27.14	27.24	1,312,594
10 Jun 14	26.98000 +0.20	27.27	26.70	26.75	1,291,054
09 Jun 14	26.78000 +0.55	28.33	26.51	26.75	1,830,257
06 Jun 14	26.23000 -0.06	26.50	25.79	26.48	766,423
05 Jun 14	26.29000 -0.01	26.57	26.05	26.29	819,232
04 Jun 14	26.30000 +0.28	26.91	25.70	26.01	937,613
03 Jun 14	26.02000 -0.45	26.94	26.02	26.60	795,194
30 May 14	26.47000 -0.33	26.80	26.26	26.53	1,092,225
29 May 14	26.80000 -0.50	27.48	26.48	27.30	1,421,972
28 May 14	27.30000 +0.67	27.46	26.48	26.88	1,530,373
27 May 14	26.63000 -0.27	27.09	26.41	26.81	1,008,159
26 May 14	26.90000 +0.69	27.11	26.19	26.22	2,218,005
23 May 14	26.21000 +0.41	26.25	25.50	25.64	1,752,495
22 May 14	25.80000 +0.34	26.16	25.12	25.50	1,641,388
21 May 14	25.46000 +0.26	25.58	24.81	24.88	733,138
20 May 14	25.20000 +0.40	25.85	24.66	24.68	1,123,948
19 May 14	24.80000 -0.19	25.05	24.64	24.70	1,005,134
16 May 14	24.99000 -0.46	25.47	24.50	25.47	1,497,246
15 May 14	25.45000 +0.26	25.65	24.82	25.01	1,163,011
14 May 14	25.19000 +0.79	25.30	23.50	24.30	1,539,936
13 May 14	24.40000 -0.11	25.24	24.39	24.39	931,380
12 May 14	24.51000 -0.22	25.08	24.04	25.01	1,175,984
09 May 14	24.73000 -0.97	25.96	23.88	25.70	1,578,415
08 May 14	25.70000 -0.23	26.19	25.43	25.93	1,067,469
07 May 14	25.93000 -0.05	26.31	25.51	25.81	902,472
06 May 14	25.98000 +0.90	26.68	24.61	25.09	2,176,711
05 May 14	25.08000 -0.33	25.89	24.58	25.23	1,053,908
30 Apr 14	25.41000 +1.85	25.41	23.71	23.78	968,288
29 Apr 14	23.56000 -0.17	23.87	23.12	23.50	783,804
28 Apr 14	23.73000 -0.77	24.48	22.30	24.47	1,433,115
25 Apr 14	24.50000 -0.39	25.30	24.32	24.81	426,822
24 Apr 14	24.89000 -0.53	25.95	24.80	25.50	1,477,148
23 Apr 14	25.42000 -0.03	26.48	25.00	25.30	1,990,353
22 Apr 14	25.45000 -1.11	26.53	25.17	26.32	3,321,068
21 Apr 14	26.56000 +0.01	26.80	26.24	26.36	1,443,000
18 Apr 14	26.55000 +1.00	26.79	25.55	25.55	3,628,158
17 Apr 14	25.55000 +1.47	25.55	23.90	24.38	2,279,819
16 Apr 14	24.08000 -0.42	24.67	23.71	24.21	1,548,228
15 Apr 14	24.50000 +0.10	25.01	24.30	24.30	2,387,056
14 Apr 14	24.40000 +0.80	24.43	23.34	23.48	1,161,490
11 Apr 14	23.60000 +1.12	23.80	22.14	22.49	1,329,205
10 Apr 14	22.48000 -0.49	23.00	22.42	22.97	1,130,086
09 Apr 14	22.97000 +0.27	23.30	22.67	22.89	1,270,782
08 Apr 14	22.70000 -0.02	22.90	22.50	22.50	808,826
04 Apr 14	22.72000 +0.65	22.80	21.83	22.08	779,884
03 Apr 14	22.07000 +0.11	22.36	21.83	21.99	761,710
02 Apr 14	21.96000 +0.01	22.37	21.86	21.86	1,082,932
01 Apr 14	21.95000 -0.16	22.14	21.50	21.84	1,040,342
31 Mar 14	22.11000 +0.18	22.27	21.72	22.00	638,507
28 Mar 14	21.93000 -0.75	22.86	21.65	22.59	1,049,796
27 Mar 14	22.68000 -0.82	23.65	22.68	23.45	928,581
26 Mar 14	23.50000 -0.15	24.23	23.49	23.78	670,963
25 Mar 14	23.65000 -0.61	24.40	23.51	24.24	672,386
24 Mar 14	24.26000 +0.02	24.97	24.01	24.20	691,125
21 Mar 14	24.24000 +0.05	24.49	23.20	24.08	1,279,657
20 Mar 14	24.19000 -0.80	25.41	24.00	24.70	940,067
19 Mar 14	24.99000 +0.74	25.06	24.04	24.08	1,294,139
18 Mar 14	24.25000 +0.11	24.65	24.01	24.20	1,049,788
17 Mar 14	24.14000 +1.06	24.19	23.08	23.08	943,820
14 Mar 14	23.08000 -0.34	23.41	22.95	23.41	887,162
13 Mar 14	23.42000 +0.02	23.79	23.10	23.67	655,550
12 Mar 14	23.40000 +0.31	23.40	22.83	23.10	579,362
11 Mar 14	23.09000 +0.09	23.45	22.39	22.75	807,006
10 Mar 14	23.00000 +0.01	23.15	22.76	23.00	739,327
07 Mar 14	22.99000 -0.60	23.82	22.91	23.50	1,099,119
06 Mar 14	23.59000 +0.10	23.60	22.61	23.40	966,132
05 Mar 14	23.49000 -0.18	24.09	23.38	23.74	666,728
04 Mar 14	23.67000 -0.83	25.20	23.60	24.39	1,738,701
03 Mar 14	24.50000 +0.72	24.53	23.70	23.80	793,425
28 Feb 14	23.78000 -0.02	24.25	23.06	23.46	1,435,575
27 Feb 14	23.80000 -0.35	24.87	23.29	24.25	2,638,787
26 Feb 14	24.15000 -0.47	24.88	23.66	24.65	2,711,471
25 Feb 14	24.62000 -1.66	26.54	24.22	26.27	2,246,580
24 Feb 14	26.28000 -0.70	26.73	25.71	26.72	2,366,284
21 Feb 14	26.98000 -1.28	28.30	26.80	28.25	1,642,574
20 Feb 14	28.26000 +0.01	28.60	27.80	28.23	2,006,407
19 Feb 14	28.25000 +0.95	28.25	27.13	27.29	2,431,507
18 Feb 14	27.30000 +0.03	27.51	27.00	27.10	1,600,485
17 Feb 14	27.27000 -0.12	27.64	26.70	27.64	2,206,263
14 Feb 14	27.39000 +0.31	27.42	27.02	27.02	1,133,331
13 Feb 14	27.08000 -0.67	27.90	27.00	27.75	1,145,077
12 Feb 14	27.75000 +0.49	27.77	27.11	27.26	1,353,531
11 Feb 14	27.26000 -0.54	28.00	26.81	27.86	2,981,281
10 Feb 14	27.80000 -0.59	28.67	27.50	28.28	1,989,860
07 Feb 14	28.39000 -0.31	29.29	27.90	28.79	1,023,556
30 Jan 14	28.70000 +0.73	29.18	27.52	27.71	1,030,188
29 Jan 14	27.97000 +0.10	28.23	27.12	27.78	950,825
28 Jan 14	27.87000 -1.33	29.05	27.06	29.03	1,699,970
27 Jan 14	29.20000 -0.30	29.60	28.51	29.25	1,001,369
24 Jan 14	29.50000 +1.50	29.92	27.49	27.81	1,726,859
23 Jan 14	28.00000 -0.79	28.77	27.58	28.44	1,798,709
22 Jan 14	28.79000 +0.39	28.80	27.22	28.38	1,459,392
21 Jan 14	28.40000 -0.35	28.98	28.29	28.46	705,858
20 Jan 14	28.75000 +0.25	29.08	27.60	28.43	962,359
17 Jan 14	28.50000 -0.23	28.72	28.01	28.40	1,172,181
16 Jan 14	28.73000 -0.25	29.28	28.01	28.93	838,423
15 Jan 14	28.98000 +1.77	29.00	27.01	27.01	1,471,847
14 Jan 14	27.21000 +0.71	27.50	26.05	26.05	1,507,665
13 Jan 14	26.50000 -0.79	27.30	25.81	26.90	2,502,254
10 Jan 14	27.29000 -0.48	28.20	26.48	27.80	1,216,198
09 Jan 14	27.77000 -0.95	29.06	27.69	28.72	1,100,169
08 Jan 14	28.72000 +0.94	28.72	27.80	28.00	1,554,998
07 Jan 14	27.78000 -0.17	28.05	27.54	27.75	437,152
06 Jan 14	27.95000 -0.54	28.60	27.41	28.40	631,660
03 Jan 14	28.49000 +0.64	28.59	27.68	27.84	957,956
02 Jan 14	27.85000 +1.34	28.27	26.51	26.80	1,632,556
31 Dec 13	26.51000 -0.41	27.50	26.45	26.89	868,470
30 Dec 13	26.92000 +0.52	27.45	26.50	26.62	784,570
27 Dec 13	26.40000 -0.10	26.96	26.22	26.52	592,255
26 Dec 13	26.50000 -0.78	27.30	26.33	27.05	672,629
25 Dec 13	27.28000 +1.52	27.75	25.86	25.98	2,028,449
24 Dec 13	25.76000 +0.01	25.80	24.88	25.35	1,524,678
23 Dec 13	25.75000 -0.57	27.36	25.60	26.02	1,219,799
20 Dec 13	26.32000 +0.13	26.32	25.31	26.30	696,894
19 Dec 13	26.19000 +0.16	26.90	25.92	25.92	667,232
18 Dec 13	26.03000 +0.67	26.66	25.34	25.48	1,172,649
17 Dec 13	25.36000 -0.04	25.60	25.18	25.60	419,633
16 Dec 13	25.40000 +0.38	25.50	25.09	25.20	994,286
13 Dec 13	25.02000 -0.08	25.25	24.70	24.91	440,143
12 Dec 13	25.10000 -0.05	25.50	24.83	25.15	519,109
11 Dec 13	25.15000 +0.29	25.19	24.63	24.80	808,436
10 Dec 13	24.86000 +0.81	25.03	23.76	23.97	1,040,120
09 Dec 13	24.05000 +0.37	24.05	23.28	23.28	708,479
06 Dec 13	23.68000 -0.10	24.00	23.34	23.68	868,268
05 Dec 13	23.78000 +0.58	23.78	23.04	23.57	871,356
04 Dec 13	23.20000 +0.37	23.49	22.71	22.71	1,164,016
03 Dec 13	22.83000 +1.08	23.30	21.51	21.58	1,681,759
02 Dec 13	21.75000 -2.42	23.30	21.75	23.30	1,688,872
29 Nov 13	24.17000 +0.29	24.47	23.75	23.88	1,321,701
28 Nov 13	23.88000 +0.53	23.91	23.26	23.45	1,115,523
27 Nov 13	23.35000 +0.35	23.45	22.80	23.01	692,949
26 Nov 13	23.00000 -0.19	23.54	22.96	23.54	646,735
25 Nov 13	23.19000 +0.01	23.60	22.85	23.18	797,008
22 Nov 13	23.18000 -0.23	23.62	23.13	23.41	545,144
21 Nov 13	23.41000 -0.51	23.99	23.38	23.99	496,755
20 Nov 13	23.92000 +0.40	23.95	23.40	23.43	812,893
19 Nov 13	23.52000 -0.56	23.99	23.25	23.99	721,021
18 Nov 13	24.08000 -0.55	24.79	23.64	24.75	1,352,427
15 Nov 13	24.63000 -0.26	25.27	24.61	24.88	983,775
14 Nov 13	24.89000 +0.79	25.05	23.85	24.00	521,367
13 Nov 13	24.10000 -0.09	24.47	23.51	24.14	396,685
12 Nov 13	24.19000 +0.69	24.65	23.13	23.50	1,036,249
11 Nov 13	23.50000 +0.50	23.55	22.32	23.00	501,134
08 Nov 13	23.00000 +0.08	23.11	22.37	22.76	384,245
07 Nov 13	22.92000 -0.91	23.76	22.88	23.76	746,301
06 Nov 13	23.83000 -0.17	24.20	23.44	23.98	479,411
05 Nov 13	24.00000 +0.14	24.19	23.60	23.90	387,841
04 Nov 13	23.86000 -0.20	24.45	23.32	24.06	818,855
01 Nov 13	24.06000 -0.26	24.70	24.02	24.29	483,366
31 Oct 13	24.32000 -1.48	25.59	24.00	25.41	747,537
30 Oct 13	25.80000 +0.28	25.86	25.09	25.52	628,623
29 Oct 13	25.52000 -0.93	26.57	23.86	26.17	1,278,863
28 Oct 13	26.45000 +0.80	26.45	25.52	25.75	1,173,086
25 Oct 13	25.65000 -0.23	26.23	25.50	25.89	971,593
24 Oct 13	25.88000 +0.28	26.19	25.35	25.35	707,572
23 Oct 13	25.60000 -0.36	26.20	25.01	26.05	1,992,098
22 Oct 13	25.96000 +0.71	26.40	25.30	25.30	2,245,500
21 Oct 13	25.25000 +1.59	25.60	23.65	23.67	2,560,792
18 Oct 13	23.66000 -0.70	24.47	23.31	24.28	2,238,684
17 Oct 13	24.36000 -0.09	24.70	24.06	24.59	2,435,460
16 Oct 13	24.45000 -0.40	24.80	24.10	24.80	2,165,394
15 Oct 13	24.85000 -1.28	26.36	24.40	26.20	5,424,348
14 Oct 13	26.13000 -0.37	26.49	25.72	26.43	1,068,376
11 Oct 13	26.50000 -0.20	26.79	25.50	26.73	2,034,441
10 Oct 13	26.70000 -1.05	27.75	26.58	27.75	1,512,720
09 Oct 13	27.75000 +0.05	27.81	27.01	27.70	1,021,412
08 Oct 13	27.70000 +0.80	27.79	26.72	27.01	939,290
30 Sep 13	26.90000 -0.54	27.49	26.70	27.44	892,345
27 Sep 13	27.44000 -0.22	27.90	27.15	27.25	528,587
26 Sep 13	27.66000 -0.03	27.95	26.76	27.31	1,286,302
25 Sep 13	27.69000 -0.92	28.51	27.58	28.48	1,028,377
24 Sep 13	28.61000 +0.01	28.75	28.00	28.26	958,181
23 Sep 13	28.60000 +0.31	28.74	27.71	28.00	872,779
18 Sep 13	28.29000 +1.29	28.30	27.11	27.11	1,226,159
17 Sep 13	27.00000 -0.02	27.95	26.80	26.80	1,477,718
16 Sep 13	27.02000 +0.17	27.51	26.51	26.80	1,078,984
13 Sep 13	26.85000 +0.76	27.05	26.00	26.50	599,565
12 Sep 13	26.09000 -0.10	26.57	25.61	26.08	1,267,722
11 Sep 13	26.19000 -1.31	27.69	26.00	27.50	2,153,056
10 Sep 13	27.50000 -0.37	28.68	27.47	27.75	1,411,440
09 Sep 13	27.87000 -0.06	28.15	27.40	27.72	709,724
06 Sep 13	27.93000 +0.03	28.26	27.55	27.61	618,493
05 Sep 13	27.90000 -0.86	28.75	27.75	28.75	829,553
04 Sep 13	28.76000 +0.45	29.49	27.24	28.05	1,372,752
03 Sep 13	28.31000 -0.79	29.34	27.30	29.12	1,176,190
02 Sep 13	29.10000 +1.60	29.10	27.09	27.25	666,969
30 Aug 13	27.50000 -0.77	28.53	27.30	28.30	845,601
29 Aug 13	28.27000 -0.91	29.60	28.11	29.30	679,701
28 Aug 13	29.18000 -0.15	30.00	28.55	29.01	927,431
27 Aug 13	29.33000 +0.44	29.39	28.60	28.60	894,187
26 Aug 13	28.89000 +0.06	29.85	28.05	28.82	2,261,420
23 Aug 13	28.83000 +2.05	28.85	26.38	26.75	1,840,009
22 Aug 13	26.78000 +0.08	26.91	26.48	26.48	409,801
21 Aug 13	26.70000 -0.18	27.07	26.56	26.80	395,798
20 Aug 13	26.88000 +0.48	27.17	25.53	26.36	942,373
19 Aug 13	26.40000 +0.20	26.48	25.36	25.75	1,230,377
16 Aug 13	26.20000 +0.27	26.28	24.28	25.89	2,955,335
15 Aug 13	25.93000 -1.53	27.35	25.90	27.24	1,106,296
14 Aug 13	27.46000 +0.71	27.50	26.02	26.75	1,443,080
13 Aug 13	26.75000 -0.40	27.25	26.30	27.00	1,059,884
12 Aug 13	27.15000 -0.65	27.90	26.60	27.60	2,730,841
09 Aug 13	27.80000 +0.68	28.15	27.00	27.40	2,630,033
08 Aug 13	27.12000 +1.43	28.00	25.28	25.56	2,050,452
07 Aug 13	25.69000 +0.39	26.18	24.80	25.16	1,071,454
06 Aug 13	25.30000 +0.80	25.69	24.40	24.47	1,389,611
05 Aug 13	24.50000 +0.01	24.85	24.16	24.67	657,017
02 Aug 13	24.49000 +0.28	24.75	24.16	24.25	1,224,192
01 Aug 13	24.21000 +0.90	24.49	23.02	23.46	2,039,339
31 Jul 13	23.31000 +0.31	24.00	22.90	23.00	764,782
30 Jul 13	23.00000 -0.90	24.08	22.48	23.62	1,228,770
29 Jul 13	23.90000 -0.80	24.88	23.62	24.20	1,601,303
26 Jul 13	24.70000 +0.26	25.10	24.08	24.40	886,076
25 Jul 13	24.44000 -0.91	25.49	24.01	25.30	2,031,718
24 Jul 13	25.35000 +0.06	25.75	24.50	25.30	3,166,297
23 Jul 13	25.29000 +0.92	25.58	23.50	24.37	3,084,081
22 Jul 13	24.37000 +1.07	24.43	22.70	22.75	2,140,037
19 Jul 13	23.30000 -0.41	23.98	22.68	23.79	1,366,217
18 Jul 13	23.71000 +0.11	23.83	22.98	23.21	872,121
17 Jul 13	23.60000 -0.40	24.09	23.18	23.88	1,788,253
16 Jul 13	24.00000 -0.68	24.95	23.76	24.42	2,234,773
15 Jul 13	24.68000 +0.08	24.75	24.10	24.50	1,904,840
12 Jul 13	24.60000 +0.00	24.80	24.00	24.55	1,833,650
11 Jul 13	24.60000 +0.97	24.73	23.62	23.62	3,434,826
10 Jul 13	23.63000 +0.15	23.80	23.12	23.45	1,221,837
09 Jul 13	23.48000 +0.98	23.50	22.01	22.02	2,792,594
08 Jul 13	22.50000 -0.39	23.17	21.12	22.60	2,687,042
05 Jul 13	22.89000 -0.12	23.01	22.01	23.00	1,096,293
04 Jul 13	23.01000 +0.98	23.78	21.61	21.91	3,186,248
03 Jul 13	22.03000 +0.64	22.23	21.01	21.38	2,938,085
02 Jul 13	21.39000 +1.54	21.47	19.82	19.85	2,797,165
01 Jul 13	19.85000 +1.09	19.98	18.25	18.25	1,694,786
28 Jun 13	18.76000 -0.74	19.68	18.51	19.32	1,829,503
27 Jun 13	19.50000 +0.10	20.28	19.20	19.45	3,610,754
26 Jun 13	19.40000 +0.83	19.65	18.53	19.00	2,039,787
25 Jun 13	18.57000 +0.57	18.68	16.73	17.92	2,348,716
24 Jun 13	18.00000 -2.00	19.80	18.00	19.70	3,537,055
21 Jun 13	20.00000 +0.56	20.06	18.70	18.93	2,491,750
20 Jun 13	19.44000 -1.47	20.85	19.38	20.75	1,799,902
19 Jun 13	20.91000 -0.36	21.20	20.52	21.04	1,226,893
18 Jun 13	21.27000 +0.17	21.50	20.48	20.80	1,838,748
17 Jun 13	21.10000 +0.10	21.95	20.75	20.85	3,713,173
14 Jun 13	21.00000 +1.45	21.00	19.00	19.56	4,362,004
13 Jun 13	19.55000 -0.43	20.25	18.22	19.70	2,598,611
07 Jun 13	19.98000 +0.73	20.36	19.19	19.20	4,262,248
06 Jun 13	19.25000 -0.58	19.79	19.08	19.69	3,238,443
05 Jun 13	19.83000 +1.00	20.00	18.73	18.90	4,010,195
04 Jun 13	18.83000 -0.47	19.43	18.48	19.32	2,272,463
03 Jun 13	19.30000 +0.47	20.20	19.18	19.18	4,596,242
31 May 13	18.83000 +0.05	19.66	18.66	18.70	4,104,015
30 May 13	18.78000 +1.28	18.87	17.45	17.50	4,381,744
29 May 13	17.50000 +0.55	17.59	16.85	16.85	2,190,268
28 May 13	16.95000 -0.82	17.88	16.93	17.76	2,277,497
27 May 13	17.77000 +0.28	17.77	17.30	17.52	1,740,771
24 May 13	17.49000 +0.22	17.55	17.20	17.27	920,334
23 May 13	17.27000 -0.05	17.43	17.18	17.26	1,241,003
22 May 13	17.32000 -0.45	17.67	17.20	17.63	1,693,212
21 May 13	17.77000 +0.30	17.78	17.21	17.30	1,988,073
20 May 13	17.47000 -0.90	18.37	17.00	18.25	4,820,982
17 May 13	18.37000 -0.05	18.69	18.28	18.30	1,567,685
16 May 13	18.42000 +0.18	18.77	18.05	18.20	2,933,768
15 May 13	18.24000 +0.31	18.24	17.73	17.94	1,045,550
14 May 13	17.93000 -0.37	18.20	17.71	18.20	1,080,882
13 May 13	18.30000 +0.06	18.85	17.97	18.50	3,011,998
10 May 13	18.24000 +0.53	18.25	17.50	17.71	1,635,689
09 May 13	17.71000 -0.44	18.24	17.45	18.15	1,684,714
08 May 13	18.15000 +0.26	18.33	17.88	17.88	1,182,550
07 May 13	17.89000 -0.50	18.48	17.70	18.20	1,791,663
06 May 13	18.39000 -0.42	18.88	18.20	18.60	2,486,440
03 May 13	18.81000 +0.16	19.17	18.40	18.63	1,554,336
02 May 13	18.65000 +0.54	18.67	17.84	18.10	929,146
26 Apr 13	18.11000 -0.59	18.72	18.10	18.70	1,278,163
25 Apr 13	18.70000 -0.24	19.29	18.40	19.17	2,998,798
24 Apr 13	18.94000 +0.70	19.20	17.98	18.05	2,962,476
23 Apr 13	18.24000 +0.04	18.80	17.90	18.11	2,632,263
22 Apr 13	18.20000 +0.18	18.33	17.91	18.09	1,622,254
19 Apr 13	18.02000 +0.24	18.19	17.55	17.88	1,904,463
18 Apr 13	17.78000 +0.66	17.84	16.91	17.04	2,090,224
17 Apr 13	17.12000 +0.22	17.17	16.75	16.96	1,560,273
16 Apr 13	16.90000 -0.50	17.15	16.43	17.10	2,270,246
15 Apr 13	17.40000 +0.21	17.75	17.03	17.11	1,490,959
12 Apr 13	17.19000 +0.19	17.24	16.80	17.05	935,745
11 Apr 13	17.00000 -0.07	17.48	16.90	17.25	1,221,833
10 Apr 13	17.07000 +0.14	17.14	16.67	16.95	1,149,986
09 Apr 13	16.93000 -0.67	17.69	16.80	17.50	2,839,405
08 Apr 13	17.60000 +0.30	18.00	16.70	16.98	1,581,589
03 Apr 13	17.30000 -0.20	17.75	17.00	17.35	2,125,003
02 Apr 13	17.50000 -1.78	19.00	17.40	18.77	4,379,918
01 Apr 13	19.28000 +0.60	19.40	18.36	18.70	3,476,614
29 Mar 13	18.68000 +0.10	18.90	18.30	18.58	2,275,169
28 Mar 13	18.58000 +0.08	18.96	17.92	18.40	3,598,511
27 Mar 13	18.50000 -0.50	19.25	18.38	19.01	3,434,041
26 Mar 13	19.00000 -0.55	19.69	18.55	19.56	1,371,784
25 Mar 13	19.55000 -0.21	20.24	19.54	19.60	1,456,786
22 Mar 13	19.76000 +0.86	19.98	18.71	18.90	3,258,697
21 Mar 13	18.90000 -0.10	19.24	18.65	18.88	2,011,207
20 Mar 13	19.00000 +0.62	19.56	18.38	18.51	2,846,736
19 Mar 13	18.38000 +0.23	18.79	17.95	17.95	2,127,815
18 Mar 13	18.15000 +0.37	18.80	18.00	18.49	2,888,135
15 Mar 13	17.78000 +1.07	18.38	16.51	16.60	2,413,612
14 Mar 13	16.71000 +0.45	16.78	16.07	16.20	849,770
13 Mar 13	16.26000 -0.45	16.88	16.11	16.77	1,509,809
12 Mar 13	16.71000 -0.87	17.73	16.56	17.48	2,559,897
11 Mar 13	17.58000 -0.02	17.81	17.33	17.35	1,074,664
08 Mar 13	17.60000 +0.00	17.84	17.35	17.37	1,424,047
07 Mar 13	17.60000 -0.60	18.26	17.02	18.22	3,818,421
06 Mar 13	18.20000 +0.20	18.29	17.73	18.01	2,904,779
05 Mar 13	18.00000 +0.19	18.35	17.58	17.89	2,697,046
04 Mar 13	17.81000 +0.37	18.55	17.20	17.45	4,670,214
01 Mar 13	17.44000 +1.09	17.82	16.08	16.08	5,413,763
28 Feb 13	16.35000 +0.36	16.52	15.85	15.98	2,848,435
27 Feb 13	15.99000 +0.97	16.52	15.17	15.17	4,881,778
26 Feb 13	15.02000 -0.23	15.58	14.92	15.18	1,532,011
25 Feb 13	15.25000 +0.25	15.31	14.73	14.90	1,637,367
22 Feb 13	15.00000 -0.26	15.50	15.00	15.32	1,432,163
21 Feb 13	15.26000 -0.45	15.82	15.20	15.60	2,428,919
20 Feb 13	15.71000 +0.43	15.76	15.10	15.11	2,483,826
19 Feb 13	15.28000 -0.38	15.68	15.00	15.68	1,810,521
18 Feb 13	15.66000 +0.16	15.70	15.31	15.50	1,866,966
08 Feb 13	15.50000 +0.23	15.84	15.17	15.32	2,254,936
07 Feb 13	15.27000 +0.48	15.49	14.63	14.75	2,284,704
06 Feb 13	14.79000 +0.09	14.96	14.61	14.70	1,945,479
05 Feb 13	14.70000 +0.27	14.79	14.26	14.26	1,339,828
04 Feb 13	14.43000 -0.50	15.09	14.32	14.98	2,400,923
01 Feb 13	14.93000 -0.19	15.19	14.76	14.85	2,898,889
31 Jan 13	15.12000 -0.85	15.94	15.00	15.94	3,357,695
30 Jan 13	15.97000 +0.08	16.09	15.62	16.00	2,590,170
29 Jan 13	15.89000 -0.29	16.38	15.75	15.90	4,738,692
28 Jan 13	16.18000 +1.11	16.58	14.62	14.87	7,007,869
25 Jan 13	15.07000 +0.20	16.06	14.58	15.48	8,804,918
24 Jan 13	14.87000 +1.35	14.87	13.35	13.53	4,709,366
23 Jan 13	13.52000 -0.03	13.68	13.12	13.35	1,351,536
22 Jan 13	13.55000 -0.47	14.24	13.00	14.07	2,192,114
21 Jan 13	14.02000 +0.27	14.40	13.71	13.75	2,228,924
18 Jan 13	13.75000 +0.23	13.83	13.33	13.55	1,980,640
17 Jan 13	13.52000 -0.07	13.85	13.24	13.58	2,262,947
16 Jan 13	13.59000 +0.42	13.65	13.01	13.18	3,486,849
15 Jan 13	13.17000 +0.42	13.45	12.72	12.78	4,081,422
14 Jan 13	12.75000 +0.62	12.84	12.18	12.18	3,873,405
11 Jan 13	12.13000 -0.42	12.58	12.13	12.55	2,073,537
10 Jan 13	12.55000 +0.09	12.66	12.41	12.50	1,546,111
09 Jan 13	12.46000 -0.24	12.65	12.33	12.53	2,387,829
08 Jan 13	12.70000 +0.17	12.79	12.37	12.54	2,758,847
07 Jan 13	12.53000 +0.29	12.60	12.34	12.34	2,838,355
04 Jan 13	12.24000 -0.10	12.46	12.06	12.44	1,345,387
31 Dec 12	12.34000 +0.04	12.46	12.15	12.27	1,227,835
28 Dec 12	12.30000 +0.01	12.42	12.11	12.19	1,404,616
27 Dec 12	12.29000 -0.55	12.86	12.24	12.86	3,192,467
26 Dec 12	12.84000 +0.80	13.09	12.40	13.09	4,205,711
25 Dec 12	12.04000 +0.20	12.07	11.78	11.89	1,768,010
24 Dec 12	11.84000 +0.15	12.11	11.50	11.53	1,366,838
21 Dec 12	11.69000 +0.24	11.81	11.37	11.44	1,697,001
20 Dec 12	11.45000 -0.05	11.55	11.32	11.38	825,063
19 Dec 12	11.50000 -0.05	11.68	11.27	11.40	900,939
18 Dec 12	11.55000 +0.10	11.86	11.44	11.45	1,240,949
17 Dec 12	11.45000 -0.17	11.60	11.31	11.60	1,156,894
14 Dec 12	11.62000 +0.49	11.62	10.92	10.92	1,836,023
13 Dec 12	11.13000 +0.01	11.26	10.80	10.95	1,128,432
12 Dec 12	11.12000 +0.11	11.15	10.78	10.97	958,510
11 Dec 12	11.01000 -0.23	11.24	11.01	11.08	937,116
10 Dec 12	11.24000 +0.20	11.25	10.85	11.04	1,044,314
07 Dec 12	11.04000 +0.26	11.14	10.81	10.96	937,716
06 Dec 12	10.78000 +0.04	10.98	10.70	10.70	747,808
05 Dec 12	10.74000 +0.28	10.97	10.39	10.41	957,292
04 Dec 12	10.46000 +0.26	10.68	10.02	10.02	748,997
03 Dec 12	10.20000 -1.13	11.36	10.20	11.36	2,361,060
30 Nov 12	11.33000 +0.03	11.44	11.15	11.30	445,677
29 Nov 12	11.30000 -0.08	11.45	11.09	11.27	737,055
28 Nov 12	11.38000 -0.38	11.50	11.14	11.43	1,429,403
27 Nov 12	11.76000 -0.13	11.78	10.83	11.60	3,113,603
26 Nov 12	11.89000 -0.31	12.49	11.87	12.20	2,124,006
23 Nov 12	12.20000 +0.23	12.40	11.99	12.12	1,718,533
22 Nov 12	11.97000 -0.32	12.27	11.94	12.15	1,246,871
21 Nov 12	12.29000 +0.14	12.35	11.91	12.02	2,063,424
20 Nov 12	12.15000 -0.60	12.68	12.10	12.50	3,673,610
19 Nov 12	12.75000 +0.22	13.40	12.55	12.56	4,838,757
16 Nov 12	12.53000 +0.35	13.40	12.30	13.40	4,651,531
15 Nov 12	12.18000 +0.16	12.49	11.88	11.95	2,209,233
14 Nov 12	12.02000 +0.50	12.20	11.44	11.45	1,843,918
13 Nov 12	11.52000 -0.13	11.65	11.45	11.65	575,412
12 Nov 12	11.65000 +0.22	11.66	11.40	11.40	425,981
09 Nov 12	11.43000 +0.08	11.55	11.30	11.35	531,617
08 Nov 12	11.35000 -0.35	11.55	11.30	11.55	861,593
07 Nov 12	11.70000 +0.00	11.84	11.61	11.65	905,017
06 Nov 12	11.70000 +0.16	11.70	11.35	11.51	1,565,536
05 Nov 12	11.54000 -0.02	11.65	11.43	11.53	607,624
02 Nov 12	11.56000 -0.02	11.68	11.44	11.66	993,707
01 Nov 12	11.58000 +0.44	11.66	11.08	11.16	1,699,969
31 Oct 12	11.14000 -0.01	11.20	10.98	11.17	855,733
30 Oct 12	11.15000 +0.07	11.23	11.05	11.05	369,068
29 Oct 12	11.08000 +0.02	11.25	11.00	11.02	610,718
26 Oct 12	11.06000 -0.16	11.35	10.98	11.24	763,400
25 Oct 12	11.22000 -0.36	11.92	11.18	11.69	1,750,551
24 Oct 12	11.58000 -0.21	11.82	11.53	11.61	576,745
23 Oct 12	11.79000 -0.19	12.04	11.76	11.92	554,676
22 Oct 12	11.98000 +0.16	12.02	11.63	11.63	854,434
19 Oct 12	11.82000 -0.18	12.01	11.75	12.00	1,006,375
18 Oct 12	12.00000 +0.16	12.09	11.84	11.88	1,336,261
17 Oct 12	11.84000 -0.35	12.28	11.80	12.21	1,756,637
16 Oct 12	12.19000 +0.06	12.40	11.93	12.19	1,178,556
15 Oct 12	12.13000 +0.23	12.19	11.75	12.03	981,226
12 Oct 12	11.90000 -0.42	12.56	11.81	12.13	1,534,848
11 Oct 12	12.32000 -0.32	12.60	12.23	12.52	1,504,372
10 Oct 12	12.64000 +0.84	12.88	11.71	11.75	2,755,932
09 Oct 12	11.80000 +0.19	11.96	11.64	11.66	1,095,158
08 Oct 12	11.61000 +0.05	11.71	11.47	11.55	599,996
28 Sep 12	11.56000 +0.26	11.60	11.15	11.15	869,318
27 Sep 12	11.30000 +0.35	11.40	10.89	10.89	1,515,850
26 Sep 12	10.95000 -0.07	11.15	10.81	10.98	1,010,071
25 Sep 12	11.02000 -0.31	11.43	11.00	11.30	669,287
24 Sep 12	11.33000 -0.18	11.48	11.06	11.28	949,113
21 Sep 12	11.51000 -0.15	11.89	11.44	11.66	1,440,038
20 Sep 12	11.66000 -0.84	12.51	11.65	12.51	1,644,034
19 Sep 12	12.50000 -0.08	12.57	12.34	12.49	695,197
18 Sep 12	12.58000 -0.22	12.80	12.26	12.80	2,776,310
17 Sep 12	12.80000 -0.60	13.40	12.06	13.40	4,893,756
14 Sep 12	13.40000 +0.05	13.88	13.13	13.45	3,542,989
13 Sep 12	13.35000 +0.60	13.95	12.70	12.70	6,790,971
12 Sep 12	12.75000 +0.51	12.94	12.27	12.28	4,053,520
11 Sep 12	12.24000 -0.22	12.52	12.12	12.52	1,743,338
10 Sep 12	12.46000 -0.07	12.51	12.25	12.51	2,377,100
07 Sep 12	12.53000 +0.21	12.97	12.22	12.35	4,057,783
06 Sep 12	12.32000 +0.02	12.45	12.04	12.20	2,318,558
05 Sep 12	12.30000 +0.41	12.35	11.51	11.89	2,914,559
04 Sep 12	11.89000 -0.27	12.47	11.87	12.11	3,173,318
03 Sep 12	12.16000 +0.17	12.37	11.67	11.99	2,869,210
31 Aug 12	11.99000 -0.15	12.43	11.88	12.09	3,470,069
30 Aug 12	12.14000 -0.34	12.62	11.75	12.30	5,785,934
29 Aug 12	12.48000 +0.59	12.70	11.55	11.55	8,229,638
28 Aug 12	11.89000 +0.34	12.53	11.43	11.43	7,118,949
27 Aug 12	11.55000 -0.26	12.12	11.45	12.00	6,840,211
24 Aug 12	11.81000 +1.07	11.81	10.65	10.68	8,358,660
23 Aug 12	10.74000 +0.24	10.74	10.40	10.46	2,642,724
22 Aug 12	10.50000 -0.16	10.80	10.42	10.66	1,580,329
21 Aug 12	10.66000 +0.30	10.76	10.28	10.39	2,066,564
20 Aug 12	10.36000 +0.18	10.37	9.90	10.15	978,173
17 Aug 12	10.18000 +0.10	10.19	10.02	10.08	847,261
16 Aug 12	10.08000 -0.32	10.36	10.07	10.35	1,353,501
15 Aug 12	10.40000 -0.20	10.58	10.35	10.50	998,531
14 Aug 12	10.60000 +0.02	10.68	10.22	10.60	1,597,025
13 Aug 12	10.58000 -0.31	10.93	10.55	10.88	1,650,303
10 Aug 12	10.89000 -0.14	11.07	10.75	10.91	2,103,652
09 Aug 12	11.03000 +0.65	11.04	10.32	10.38	3,320,606
08 Aug 12	10.38000 -0.17	10.61	10.30	10.52	1,898,224
07 Aug 12	10.55000 +0.00	10.83	10.47	10.59	1,662,784
06 Aug 12	10.55000 +0.19	10.56	10.20	10.23	1,927,404
03 Aug 12	10.36000 +0.16	10.40	10.15	10.19	1,474,618
02 Aug 12	10.20000 +0.16	10.43	10.01	10.09	2,057,859
01 Aug 12	10.04000 +0.19	10.17	9.86	9.99	1,279,359
31 Jul 12	9.85000 -0.29	10.16	9.74	10.03	1,930,573
30 Jul 12	10.14000 -0.38	10.60	9.96	10.54	2,157,423
27 Jul 12	10.52000 +0.08	10.88	10.47	10.54	2,076,982
26 Jul 12	10.44000 -0.20	10.75	10.38	10.60	1,484,051
25 Jul 12	10.64000 -0.01	10.88	10.50	10.54	2,220,280
24 Jul 12	10.65000 +0.26	10.78	10.29	10.29	2,386,076
23 Jul 12	10.39000 -0.28	10.60	10.13	10.60	2,428,419
20 Jul 12	10.67000 -0.33	11.08	10.61	10.97	3,079,552
19 Jul 12	11.00000 +0.07	11.16	10.75	10.88	4,112,349
18 Jul 12	10.93000 +0.02	10.96	10.58	10.75	3,979,244
17 Jul 12	10.91000 -0.75	11.45	10.49	11.30	6,227,086
16 Jul 12	11.66000 -0.04	12.18	11.45	11.71	6,825,340
13 Jul 12	11.70000 +0.32	11.89	11.10	11.10	5,776,490
12 Jul 12	11.38000 +0.38	11.99	11.03	11.13	6,503,720
11 Jul 12	11.00000 -0.35	11.25	10.73	11.19	5,125,175
10 Jul 12	11.35000 -10.29	12.33	11.35	11.91	5,101,549
09 Jul 12	21.64000 -2.40	24.05	21.64	24.05	4,129,660
06 Jul 12	24.04000 +1.02	24.16	22.47	23.10	3,869,588
05 Jul 12	23.02000 -0.24	23.72	22.85	23.30	2,366,243
04 Jul 12	23.26000 -0.72	23.89	23.25	23.60	2,488,522
03 Jul 12	23.98000 -0.39	25.25	23.68	24.99	5,276,332
02 Jul 12	24.37000 +2.22	24.37	22.49	22.50	5,804,473
29 Jun 12	22.15000 +0.71	22.26	21.00	21.21	2,270,773
28 Jun 12	21.44000 -0.42	22.20	21.43	21.70	2,199,642
27 Jun 12	21.86000 +0.67	22.55	20.70	21.09	3,779,324
26 Jun 12	21.19000 -0.16	21.46	20.59	21.03	2,117,533
25 Jun 12	21.35000 -0.94	22.40	21.11	22.40	3,361,479
21 Jun 12	22.29000 +0.51	22.36	21.65	21.80	3,984,545
20 Jun 12	21.78000 -0.74	22.78	21.60	22.60	4,884,779
19 Jun 12	22.52000 +1.38	23.25	20.71	20.92	9,126,976
18 Jun 12	21.14000 +1.92	21.14	19.28	19.28	6,914,579
15 Jun 12	19.22000 +0.58	19.39	18.66	18.66	1,912,818
14 Jun 12	18.64000 -0.22	18.90	18.60	18.90	632,167
13 Jun 12	18.86000 +0.31	18.98	18.52	18.55	751,283
12 Jun 12	18.55000 +0.10	18.62	18.23	18.40	541,590
11 Jun 12	18.45000 +0.43	18.47	17.89	17.89	381,164
08 Jun 12	18.02000 +0.10	18.19	17.91	18.10	310,044
07 Jun 12	17.92000 -0.09	18.29	17.89	18.16	342,705
06 Jun 12	18.01000 +0.02	18.39	17.96	18.26	222,966
05 Jun 12	17.99000 +0.04	18.14	17.92	17.92	354,097
04 Jun 12	17.95000 -0.53	18.40	17.92	18.21	496,309
01 Jun 12	18.48000 -0.16	18.77	18.37	18.77	360,657
31 May 12	18.64000 +0.18	18.82	18.32	18.46	536,778
30 May 12	18.46000 +0.01	18.67	18.30	18.30	452,858
29 May 12	18.45000 +0.44	18.49	17.97	18.05	580,577
28 May 12	18.01000 -0.09	18.13	17.64	17.94	596,896
25 May 12	18.10000 -0.28	18.50	18.05	18.45	535,796
24 May 12	18.38000 -0.14	18.57	18.30	18.52	573,297
23 May 12	18.52000 -0.26	18.78	18.31	18.78	515,126
22 May 12	18.78000 +0.28	18.79	18.50	18.60	423,545
21 May 12	18.50000 +0.05	18.64	18.28	18.60	338,867
18 May 12	18.45000 -0.67	19.07	18.44	19.00	801,333
17 May 12	19.12000 +0.16	19.20	18.85	19.01	614,529
16 May 12	18.96000 -0.18	19.22	18.91	19.11	518,472
15 May 12	19.14000 -0.26	19.30	18.85	19.30	793,161
14 May 12	19.40000 +0.20	19.78	19.16	19.35	1,078,961
11 May 12	19.20000 +0.00	19.48	19.00	19.23	918,433
10 May 12	19.20000 +0.26	19.60	18.86	18.86	1,120,552
09 May 12	18.94000 -0.64	19.41	18.93	19.41	1,215,442
08 May 12	19.58000 -0.24	19.94	19.42	19.83	968,274
07 May 12	19.82000 +0.63	19.87	18.90	18.99	1,005,944
04 May 12	19.19000 +0.33	19.22	18.81	18.94	648,011
03 May 12	18.86000 +0.19	18.95	18.64	18.64	548,691
02 May 12	18.67000 +0.34	18.80	18.39	18.60	576,555
27 Apr 12	18.33000 +0.25	18.47	18.02	18.39	473,773
26 Apr 12	18.08000 -0.20	18.43	17.90	18.31	609,301
25 Apr 12	18.28000 +0.14	18.39	17.93	18.25	613,096
24 Apr 12	18.14000 -0.32	18.68	17.61	18.50	1,017,107
23 Apr 12	18.46000 -1.14	19.52	18.29	19.51	2,137,275
20 Apr 12	19.60000 +0.20	19.84	19.35	19.40	821,680
19 Apr 12	19.40000 +0.11	19.74	19.10	19.26	1,105,038
18 Apr 12	19.29000 +0.55	19.29	18.75	18.86	943,141
17 Apr 12	18.74000 -0.06	18.99	18.54	18.76	701,091
16 Apr 12	18.80000 -0.16	18.97	18.54	18.80	729,741
13 Apr 12	18.96000 +0.02	19.21	18.82	19.03	994,813
12 Apr 12	18.94000 +0.67	18.99	18.23	18.36	1,007,109
11 Apr 12	18.27000 -0.24	18.55	18.01	18.23	1,058,111
10 Apr 12	18.51000 +0.04	18.56	17.61	18.30	1,012,858
09 Apr 12	18.47000 -0.31	18.93	18.47	18.78	551,276
06 Apr 12	18.78000 +0.02	19.10	18.49	18.76	801,593
05 Apr 12	18.76000 +0.65	18.83	18.16	18.39	629,847
30 Mar 12	18.11000 -0.32	18.70	17.99	18.62	844,369
29 Mar 12	18.43000 -0.29	18.96	18.25	18.53	961,579
28 Mar 12	18.72000 -1.22	19.80	18.60	19.80	1,536,329
27 Mar 12	19.94000 -1.17	21.49	19.85	21.49	2,794,333
26 Mar 12	21.11000 +0.21	22.17	20.95	20.95	2,114,597
23 Mar 12	20.90000 -0.18	21.45	20.70	20.80	1,001,722
22 Mar 12	21.08000 -0.20	21.50	20.90	21.25	957,341
21 Mar 12	21.28000 -0.44	21.94	20.53	21.94	1,805,229
20 Mar 12	21.72000 -0.06	22.40	21.52	21.61	2,269,062
19 Mar 12	21.78000 +0.05	21.82	21.28	21.82	2,078,144
16 Mar 12	21.73000 +1.31	21.75	20.31	20.39	3,051,907
15 Mar 12	20.42000 +0.83	20.56	19.22	19.72	2,555,441
14 Mar 12	19.59000 -1.22	21.30	19.51	21.10	2,480,893
13 Mar 12	20.81000 +0.54	21.46	20.39	20.60	2,876,888
09 Mar 12	20.27000 +0.68	20.28	19.63	19.66	1,542,133
08 Mar 12	19.59000 +0.32	19.68	19.32	19.49	937,971
07 Mar 12	19.27000 -0.14	19.69	19.05	19.12	900,610
06 Mar 12	19.41000 -0.47	19.81	19.27	19.75	1,130,926
05 Mar 12	19.88000 +0.13	20.18	19.66	19.90	1,496,288
02 Mar 12	19.75000 +0.34	19.75	19.41	19.43	1,106,592
01 Mar 12	19.41000 +0.09	19.58	19.24	19.24	762,491
29 Feb 12	19.32000 -0.19	19.77	19.26	19.45	1,183,762
28 Feb 12	19.51000 -0.36	19.79	19.30	19.79	1,712,214
27 Feb 12	19.87000 -0.22	20.48	19.78	20.38	1,854,000
24 Feb 12	20.09000 +0.46	20.26	19.71	19.75	1,998,385
23 Feb 12	19.63000 +0.23	19.89	19.32	19.36	2,162,734
22 Feb 12	19.40000 +0.77	19.47	18.53	18.59	2,235,839
21 Feb 12	18.63000 +0.44	18.63	18.10	18.21	1,071,154
20 Feb 12	18.19000 -0.16	18.59	18.18	18.59	1,445,778
17 Feb 12	18.35000 -0.31	18.75	18.11	18.72	1,036,099
16 Feb 12	18.66000 -0.24	19.10	18.39	18.83	1,106,397
15 Feb 12	18.90000 +0.25	18.96	18.46	18.73	1,221,661
14 Feb 12	18.65000 -0.01	18.68	18.40	18.67	885,734
13 Feb 12	18.66000 +0.48	18.79	17.92	18.09	1,679,456
10 Feb 12	18.18000 -0.14	18.43	18.07	18.43	1,114,278
09 Feb 12	18.32000 +0.03	18.65	18.16	18.28	1,837,731
08 Feb 12	18.29000 +0.61	18.29	17.61	17.67	881,762
07 Feb 12	17.68000 -0.56	18.24	17.62	18.00	709,084
06 Feb 12	18.24000 +0.11	18.25	17.85	18.14	1,029,749
03 Feb 12	18.13000 +0.53	18.38	17.50	17.66	1,381,887
02 Feb 12	17.60000 +0.49	17.61	17.05	17.20	937,206
01 Feb 12	17.11000 -0.17	17.54	17.05	17.22	653,830
31 Jan 12	17.28000 -0.33	17.56	16.95	17.52	564,677
30 Jan 12	17.61000 +0.22	17.75	17.02	17.47	1,008,834
20 Jan 12	17.39000 +0.54	17.45	16.70	16.96	995,204
19 Jan 12	16.85000 +0.85	16.99	15.73	16.00	1,029,398
18 Jan 12	16.00000 -0.77	17.10	15.86	17.09	1,160,737
17 Jan 12	16.77000 +1.07	16.80	15.61	15.70	1,279,030
16 Jan 12	15.70000 -0.97	16.49	15.55	16.49	780,999
13 Jan 12	16.67000 -1.18	17.97	16.66	17.85	1,177,210
12 Jan 12	17.85000 -0.27	18.39	17.80	18.03	1,039,275
11 Jan 12	18.12000 +0.01	18.47	17.97	18.10	1,229,118
10 Jan 12	18.11000 +0.71	18.20	17.31	17.40	1,707,032
09 Jan 12	17.40000 +0.81	17.47	16.24	16.48	1,124,627
06 Jan 12	16.59000 +0.38	16.66	15.94	16.10	790,644
05 Jan 12	16.21000 -0.98	17.25	16.20	16.76	754,981
04 Jan 12	17.19000 -0.91	18.39	17.19	18.27	728,868
30 Dec 11	18.10000 +0.29	18.47	17.99	17.99	727,271
29 Dec 11	17.81000 -0.06	18.10	17.64	17.96	577,711
28 Dec 11	17.87000 -0.27	18.13	17.40	18.06	1,038,185
27 Dec 11	18.14000 -1.59	19.72	18.11	19.59	1,206,083
26 Dec 11	19.73000 -0.42	20.30	19.73	20.05	611,251
23 Dec 11	20.15000 +0.06	20.50	19.86	19.91	758,440
22 Dec 11	20.09000 -0.62	20.70	19.51	20.70	1,146,333
21 Dec 11	20.71000 -0.45	21.49	20.69	21.42	826,157
20 Dec 11	21.16000 -0.30	21.85	21.16	21.39	980,239
19 Dec 11	21.46000 +0.00	21.59	20.55	21.19	1,173,297
16 Dec 11	21.46000 +0.73	21.50	20.41	20.99	1,035,975
15 Dec 11	20.73000 -1.23	21.80	20.68	21.80	1,601,578
14 Dec 11	21.96000 -1.03	22.99	21.91	22.97	1,549,303
13 Dec 11	22.99000 +0.39	23.17	22.49	22.51	1,962,488
12 Dec 11	22.60000 +0.24	23.30	22.30	22.43	1,056,892
09 Dec 11	22.36000 -0.28	22.68	22.21	22.30	727,222
08 Dec 11	22.64000 +0.14	22.95	21.90	22.43	1,487,445
07 Dec 11	22.50000 -0.35	22.89	22.30	22.50	1,667,589
06 Dec 11	22.85000 +0.20	22.99	21.81	22.89	1,940,192
05 Dec 11	22.65000 -2.25	24.70	22.48	24.62	1,847,753
02 Dec 11	24.90000 -0.71	25.50	24.61	25.35	1,571,128
01 Dec 11	25.61000 +1.37	26.23	24.70	25.00	3,485,250
30 Nov 11	24.24000 -0.79	25.48	23.83	25.00	1,920,705
29 Nov 11	25.03000 +0.60	25.08	24.52	24.80	1,371,583
28 Nov 11	24.43000 -0.43	24.98	24.20	24.98	1,094,140
25 Nov 11	24.86000 +0.05	25.30	24.52	24.75	1,034,646
24 Nov 11	24.81000 -0.15	25.21	24.01	24.49	1,288,343
23 Nov 11	24.96000 -0.06	25.50	24.85	25.48	1,478,316
22 Nov 11	25.02000 -0.62	25.35	24.43	25.29	1,531,711
21 Nov 11	25.64000 -1.44	27.18	24.93	27.18	2,859,768
18 Nov 11	27.08000 -0.16	28.18	27.00	27.20	2,815,271
17 Nov 11	27.24000 +0.96	27.77	26.33	26.35	2,422,920
16 Nov 11	26.28000 -1.27	27.95	25.98	27.80	1,935,745
15 Nov 11	27.55000 -0.25	27.90	27.30	27.70	2,050,604
14 Nov 11	27.80000 +1.17	27.97	26.63	27.15	3,630,581
11 Nov 11	26.63000 +1.24	27.11	25.21	25.34	4,171,177
10 Nov 11	25.39000 +0.74	26.00	24.15	24.30	2,766,075
09 Nov 11	24.65000 +0.20	24.78	23.88	24.60	1,431,265
08 Nov 11	24.45000 -0.98	25.56	24.31	25.44	1,272,097
07 Nov 11	25.43000 +0.09	25.89	25.25	25.25	999,100
04 Nov 11	25.34000 +0.05	25.73	25.07	25.41	1,323,916
03 Nov 11	25.29000 -0.18	26.19	25.29	25.46	2,218,299
02 Nov 11	25.47000 +0.56	25.72	24.09	24.09	2,112,991
01 Nov 11	24.91000 +0.52	25.15	24.05	24.08	1,979,494
31 Oct 11	24.39000 +0.39	24.54	24.05	24.05	1,292,093
28 Oct 11	24.00000 +0.57	24.00	23.50	23.85	1,487,713
27 Oct 11	23.43000 -0.04	24.17	23.40	23.50	1,510,036
26 Oct 11	23.47000 -0.24	24.00	23.18	23.38	1,624,977
25 Oct 11	23.71000 +0.94	23.80	22.11	22.28	1,972,258
24 Oct 11	22.77000 -1.29	23.50	21.65	23.50	2,606,549
21 Oct 11	24.06000 -0.70	24.83	24.05	24.73	964,490
20 Oct 11	24.76000 -0.90	25.88	24.31	25.40	1,222,449
19 Oct 11	25.66000 -0.62	26.49	25.50	26.28	1,614,675
18 Oct 11	26.28000 -0.07	27.20	26.01	26.01	3,457,221
17 Oct 11	26.35000 +1.07	26.58	25.30	25.31	2,254,417
14 Oct 11	25.28000 -0.43	25.73	25.03	25.50	1,361,934
13 Oct 11	25.71000 +0.38	26.12	25.15	25.33	1,573,450
12 Oct 11	25.33000 +0.88	25.42	24.01	24.20	1,482,985
11 Oct 11	24.45000 +0.09	25.25	24.08	25.02	1,159,537
10 Oct 11	24.36000 -0.19	24.99	24.25	24.75	624,335
30 Sep 11	24.55000 -0.18	25.10	24.23	24.59	776,648
29 Sep 11	24.73000 -1.07	25.68	24.73	25.68	1,119,509
28 Sep 11	25.80000 -0.39	26.54	25.51	26.40	783,422
27 Sep 11	26.19000 +0.19	26.50	25.92	26.30	721,654
26 Sep 11	26.00000 -0.38	26.80	25.78	26.25	1,090,065
23 Sep 11	26.38000 +0.28	26.42	25.20	25.50	1,760,528
22 Sep 11	26.10000 -1.59	27.64	26.01	27.30	2,171,894
21 Sep 11	27.69000 +1.03	27.88	26.52	26.52	2,321,581
20 Sep 11	26.66000 +0.18	26.97	26.35	26.40	1,168,482
19 Sep 11	26.48000 -1.32	27.60	26.41	27.53	1,812,884
16 Sep 11	27.80000 -0.89	28.84	27.80	28.70	1,925,784
15 Sep 11	28.69000 +0.16	29.18	28.41	28.60	2,156,980
14 Sep 11	28.53000 +0.66	28.56	27.51	28.15	1,828,082
13 Sep 11	27.87000 -1.51	28.96	27.51	28.96	1,867,185
09 Sep 11	29.38000 -0.41	30.15	29.19	29.44	2,088,824
08 Sep 11	29.79000 -0.92	30.90	29.79	30.72	3,081,945
07 Sep 11	30.71000 +0.89	30.91	29.63	29.78	3,737,780
06 Sep 11	29.82000 -3.31	32.50	29.82	32.49	5,893,684
05 Sep 11	33.13000 -0.45	35.11	32.82	32.94	7,014,162
02 Sep 11	33.58000 +1.88	33.75	31.58	31.80	5,188,937
01 Sep 11	31.70000 -0.26	32.58	31.44	31.98	2,603,641
31 Aug 11	31.96000 -0.91	32.93	31.41	32.90	3,343,568
30 Aug 11	32.87000 -1.06	34.23	32.32	33.98	5,294,090
29 Aug 11	33.93000 -0.46	34.75	33.61	34.39	4,299,632
26 Aug 11	34.39000 +0.15	34.94	33.63	33.78	6,281,873
25 Aug 11	34.24000 +0.34	34.98	32.61	33.60	7,007,111
24 Aug 11	33.90000 +0.61	35.97	33.30	33.60	9,703,238
23 Aug 11	33.29000 +1.34	34.30	30.55	31.68	10,563,678
22 Aug 11	31.95000 +0.90	32.65	31.20	31.70	9,170,301
19 Aug 11	31.05000 +0.00	33.20	28.33	28.38	17,123,248