FUNDMANAGER.co.uk

Shenzhen Sunway Communication Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	5.76000 +0.20	5.79	5.51	5.52	15,988,794
19 Oct 26	5.56000 +0.00	5.67	5.46	5.58	10,419,160
16 Oct 26	5.56000 -0.12	5.81	5.49	5.79	14,242,980
15 Oct 26	5.68000 -0.13	5.86	5.67	5.71	13,801,904
14 Oct 26	5.81000 -0.09	5.90	5.79	5.88	10,048,700
13 Oct 26	5.90000 +0.02	5.92	5.71	5.81	16,822,580
12 Oct 26	5.88000 +0.02	5.92	5.73	5.81	15,051,180
09 Oct 26	5.86000 +0.25	5.87	5.43	5.65	21,604,600
08 Oct 26	5.61000 -0.14	5.79	5.58	5.72	10,124,778
30 Sep 26	5.75000 -0.06	5.83	5.69	5.82	11,764,800
29 Sep 26	5.81000 +0.08	5.84	5.69	5.73	12,084,799
28 Sep 26	5.73000 +0.04	5.79	5.59	5.66	14,428,215
24 Sep 26	5.69000 -0.12	5.82	5.68	5.76	11,372,482
23 Sep 26	5.81000 -0.16	5.96	5.80	5.94	17,096,298
22 Sep 26	5.97000 +0.03	6.09	5.91	6.00	28,052,640
21 Sep 26	5.94000 +0.35	6.06	5.59	5.63	35,892,480
18 Sep 26	5.59000 +0.05	5.83	5.58	5.61	15,321,600
17 Sep 26	5.54000 -0.04	5.60	5.48	5.56	7,682,286
16 Sep 26	5.58000 -0.03	5.60	5.47	5.58	12,029,300
15 Sep 26	5.61000 -0.10	5.85	5.59	5.76	14,619,900
14 Sep 26	5.71000 +0.20	5.92	5.48	5.48	21,304,568
11 Sep 26	5.51000 -0.13	5.63	5.45	5.58	9,147,500
10 Sep 26	5.64000 -0.05	5.66	5.58	5.64	6,815,104
09 Sep 26	5.69000 -0.13	5.80	5.64	5.77	12,320,800
08 Sep 26	5.82000 +0.04	5.86	5.75	5.77	8,328,385
07 Sep 26	5.78000 -0.06	5.88	5.75	5.83	9,748,100
04 Sep 26	5.84000 +0.11	5.98	5.80	5.81	16,288,400
03 Sep 26	5.73000 -0.10	5.89	5.73	5.86	9,699,494
02 Sep 26	5.83000 -0.11	5.92	5.81	5.85	10,577,831
01 Sep 26	5.94000 -0.02	5.99	5.86	5.92	17,189,200
31 Aug 26	5.96000 +0.27	5.99	5.53	5.58	32,635,922
28 Aug 26	5.69000 +0.14	5.89	5.57	5.59	25,549,804
27 Aug 26	5.55000 -0.04	5.64	5.52	5.63	10,145,192
26 Aug 26	5.59000 +0.10	5.67	5.48	5.50	14,627,844
25 Aug 26	5.49000 +0.18	5.51	5.25	5.30	8,985,542
24 Aug 26	5.31000 -0.04	5.41	5.26	5.39	6,657,000
21 Aug 26	5.35000 -0.03	5.38	5.26	5.38	6,690,100
20 Aug 26	5.38000 +0.07	5.44	5.31	5.31	8,297,000
19 Aug 26	5.31000 -0.24	5.52	5.29	5.52	11,821,000
18 Aug 26	5.55000 -0.05	5.60	5.43	5.58	12,845,899
17 Aug 26	5.60000 -0.08	5.68	5.52	5.65	11,164,100
14 Aug 26	5.68000 -0.01	5.77	5.57	5.70	14,309,615
13 Aug 26	5.69000 -0.15	5.94	5.68	5.83	16,180,471
12 Aug 26	5.84000 +0.00	5.89	5.75	5.81	12,033,767
11 Aug 26	5.84000 +0.07	5.88	5.66	5.77	16,084,609
10 Aug 26	5.77000 +0.10	5.79	5.62	5.68	12,888,609
07 Aug 26	5.67000 -0.14	5.84	5.52	5.80	22,020,224
06 Aug 26	5.81000 +0.00	5.96	5.72	5.74	21,873,400
05 Aug 26	5.81000 +0.12	5.89	5.69	5.69	23,299,900
04 Aug 26	5.69000 +0.02	5.82	5.65	5.65	23,567,630
03 Aug 26	5.67000 -0.21	5.80	5.60	5.75	35,313,156
31 Jul 26	5.88000 +0.60	6.05	5.28	5.30	51,441,988
30 Jul 26	5.28000 +0.03	5.39	5.20	5.20	17,307,224
29 Jul 26	5.25000 -0.01	5.31	5.18	5.25	17,843,700
28 Jul 26	5.26000 +0.26	5.31	4.95	4.95	26,121,972
27 Jul 26	5.00000 +0.17	5.01	4.80	4.84	9,181,300
24 Jul 26	4.83000 -0.16	5.01	4.82	4.97	11,697,576
23 Jul 26	4.99000 +0.00	5.02	4.92	4.95	11,391,441
22 Jul 26	4.99000 -0.04	5.12	4.92	4.97	12,951,600
21 Jul 26	5.03000 +0.04	5.03	4.80	4.93	17,683,384
20 Jul 26	4.99000 +0.01	5.18	4.90	5.03	18,208,456
17 Jul 26	4.98000 -0.19	5.22	4.96	5.14	18,386,232
16 Jul 26	5.17000 +0.13	5.23	5.00	5.04	17,254,092
15 Jul 26	5.04000 +0.17	5.10	4.83	4.87	18,520,184
14 Jul 26	4.87000 +0.09	5.00	4.78	4.85	16,794,132
13 Jul 26	4.78000 -0.25	5.03	4.74	4.97	13,975,299
10 Jul 26	5.03000 +0.12	5.10	4.80	4.93	14,081,392
09 Jul 26	4.91000 +0.00	4.94	4.77	4.86	9,654,800
08 Jul 26	4.91000 +0.10	4.96	4.73	4.84	11,024,300
07 Jul 26	4.81000 -0.08	4.91	4.74	4.91	8,156,606
06 Jul 26	4.89000 -0.06	5.10	4.85	4.95	10,320,427
03 Jul 26	4.95000 +0.05	4.98	4.85	4.90	7,660,521
02 Jul 26	4.90000 -0.06	5.06	4.87	4.97	11,331,899
01 Jul 26	4.96000 +0.14	5.03	4.78	4.80	14,574,541
30 Jun 26	4.82000 +0.08	4.87	4.67	4.70	9,725,968
29 Jun 26	4.74000 -0.01	4.79	4.64	4.71	11,486,400
26 Jun 26	4.75000 -0.22	5.10	4.70	5.10	13,201,449
25 Jun 26	4.97000 -0.19	5.14	4.91	5.11	13,471,887
24 Jun 26	5.16000 -0.18	5.35	5.10	5.35	11,697,356
23 Jun 26	5.34000 +0.03	5.55	5.24	5.29	12,615,769
22 Jun 26	5.31000 +0.02	5.31	5.04	5.25	12,711,888
18 Jun 26	5.29000 +0.03	5.34	5.17	5.26	8,088,339
17 Jun 26	5.26000 -0.13	5.36	5.19	5.36	9,177,880
16 Jun 26	5.39000 +0.05	5.39	5.24	5.31	7,921,800
15 Jun 26	5.34000 +0.04	5.43	5.29	5.36	7,993,774
12 Jun 26	5.30000 +0.11	5.39	5.22	5.29	10,037,439
11 Jun 26	5.19000 -0.19	5.36	5.12	5.33	10,554,289
10 Jun 26	5.38000 -0.11	5.53	5.29	5.49	8,846,862
09 Jun 26	5.49000 +0.07	5.55	5.36	5.53	8,256,464
08 Jun 26	5.42000 -0.10	5.60	5.32	5.35	10,920,724
05 Jun 26	5.52000 +0.02	5.60	5.44	5.53	8,704,066
04 Jun 26	5.50000 -0.10	5.63	5.41	5.57	10,119,077
03 Jun 26	5.60000 -0.07	5.68	5.53	5.65	8,057,461
02 Jun 26	5.67000 -0.10	5.80	5.57	5.78	12,132,100
01 Jun 26	5.77000 +0.26	5.83	5.49	5.51	17,883,500
29 May 26	5.51000 -0.16	5.71	5.48	5.66	11,797,600
28 May 26	5.67000 -0.02	5.70	5.53	5.66	9,925,500
27 May 26	5.69000 -0.15	5.87	5.64	5.87	9,666,850
26 May 26	5.84000 -0.09	5.92	5.73	5.88	10,493,508
25 May 26	5.93000 -0.07	6.08	5.83	6.07	10,904,580
22 May 26	6.00000 +0.01	6.10	5.91	6.05	9,676,500
21 May 26	5.99000 -0.24	6.30	5.95	6.27	15,434,337
20 May 26	6.23000 -0.25	6.46	6.21	6.42	12,639,407
19 May 26	6.48000 +0.13	6.51	6.30	6.33	11,037,640
18 May 26	6.35000 +0.10	6.37	6.21	6.23	9,560,119
15 May 26	6.25000 -0.09	6.41	6.21	6.34	10,627,691
14 May 26	6.34000 -0.24	6.65	6.32	6.62	15,169,811
13 May 26	6.58000 +0.01	6.61	6.48	6.58	9,155,970
12 May 26	6.57000 -0.16	6.74	6.55	6.70	9,768,000
11 May 26	6.73000 +0.07	6.75	6.60	6.67	14,007,626
08 May 26	6.66000 +0.15	6.79	6.50	6.52	16,556,711
07 May 26	6.51000 +0.05	6.52	6.40	6.50	10,858,763
06 May 26	6.46000 +0.12	6.55	6.39	6.40	11,780,798
30 Apr 26	6.34000 -0.02	6.44	6.31	6.31	9,121,849
29 Apr 26	6.36000 +0.14	6.39	6.17	6.22	13,113,617
28 Apr 26	6.22000 -0.40	6.54	6.16	6.53	24,386,504
27 Apr 26	6.62000 +0.14	6.64	6.34	6.43	9,661,198
24 Apr 26	6.48000 +0.00	6.53	6.31	6.46	9,379,600
23 Apr 26	6.48000 -0.09	6.60	6.45	6.54	8,698,167
22 Apr 26	6.57000 +0.03	6.58	6.46	6.54	8,869,249
21 Apr 26	6.54000 -0.14	6.75	6.51	6.75	10,554,667
20 Apr 26	6.68000 -0.01	6.76	6.67	6.68	8,707,067
17 Apr 26	6.69000 -0.04	6.72	6.64	6.71	6,756,100
16 Apr 26	6.73000 +0.11	6.73	6.61	6.67	9,915,200
15 Apr 26	6.62000 -0.10	6.76	6.61	6.74	8,687,561
14 Apr 26	6.72000 +0.09	6.83	6.65	6.69	9,185,100
13 Apr 26	6.63000 -0.02	6.67	6.57	6.60	6,460,300
10 Apr 26	6.65000 +0.02	6.75	6.64	6.69	8,066,846
09 Apr 26	6.63000 -0.19	6.78	6.61	6.78	10,479,400
08 Apr 26	6.82000 +0.39	6.82	6.57	6.60	13,566,479
07 Apr 26	6.43000 +0.10	6.46	6.33	6.33	7,744,652
03 Apr 26	6.33000 -0.20	6.58	6.31	6.56	8,810,790
02 Apr 26	6.53000 -0.20	6.69	6.48	6.69	11,014,478
01 Apr 26	6.73000 +0.10	6.79	6.66	6.76	7,777,621
31 Mar 26	6.63000 -0.11	6.82	6.60	6.72	8,555,500
30 Mar 26	6.74000 +0.00	6.76	6.56	6.60	9,014,792
27 Mar 26	6.74000 +0.13	6.77	6.55	6.58	8,651,482
26 Mar 26	6.61000 -0.27	6.94	6.60	6.88	13,628,374
25 Mar 26	6.88000 +0.14	6.94	6.74	6.76	12,509,555
24 Mar 26	6.74000 +0.16	6.79	6.52	6.75	13,263,191
23 Mar 26	6.58000 -0.53	6.99	6.51	6.98	21,570,976
20 Mar 26	7.11000 -0.35	7.52	7.11	7.49	15,796,100
19 Mar 26	7.46000 -0.02	7.62	7.38	7.38	13,027,723
18 Mar 26	7.48000 +0.18	7.49	7.29	7.31	12,004,902
17 Mar 26	7.30000 -0.16	7.51	7.28	7.46	9,678,600
16 Mar 26	7.46000 +0.08	7.46	7.31	7.36	10,320,294
13 Mar 26	7.38000 -0.17	7.54	7.35	7.54	13,742,561
12 Mar 26	7.55000 -0.04	7.64	7.52	7.53	13,765,609
11 Mar 26	7.59000 -0.09	7.77	7.56	7.68	22,090,912
10 Mar 26	7.68000 +0.25	8.34	7.49	7.49	38,046,256
09 Mar 26	7.43000 +0.12	7.48	7.13	7.18	13,702,388
06 Mar 26	7.31000 +0.11	7.31	7.11	7.14	9,730,287
05 Mar 26	7.20000 +0.13	7.28	7.17	7.20	13,482,500
04 Mar 26	7.07000 -0.12	7.22	7.00	7.11	15,418,491
03 Mar 26	7.19000 -0.34	7.62	7.19	7.62	18,337,396
02 Mar 26	7.53000 -0.47	7.88	7.51	7.80	24,733,976
27 Feb 26	8.00000 +0.16	8.04	7.84	7.86	15,583,881
26 Feb 26	7.84000 -0.09	7.98	7.82	7.93	15,341,796
25 Feb 26	7.93000 -0.03	8.02	7.91	7.95	15,287,933
24 Feb 26	7.96000 -0.12	8.28	7.91	8.16	17,668,800
13 Feb 26	8.08000 -0.01	8.26	8.03	8.05	20,182,984
12 Feb 26	8.09000 +0.05	8.14	7.95	8.03	16,833,020
11 Feb 26	8.04000 +0.02	8.11	7.95	8.01	16,709,780
10 Feb 26	8.02000 +0.11	8.13	7.90	7.91	21,577,600
09 Feb 26	7.91000 +0.28	7.95	7.71	7.75	21,002,140
06 Feb 26	7.63000 -0.12	7.78	7.59	7.71	13,390,300
05 Feb 26	7.75000 -0.04	7.86	7.71	7.74	12,330,300
04 Feb 26	7.79000 -0.12	7.90	7.70	7.90	16,918,000
03 Feb 26	7.91000 +0.23	7.92	7.71	7.74	16,245,800
02 Feb 26	7.68000 -0.09	7.88	7.62	7.72	19,947,400
30 Jan 26	7.77000 -0.29	8.03	7.74	8.03	26,016,100
29 Jan 26	8.06000 +0.14	8.29	7.73	7.86	31,638,996
28 Jan 26	7.92000 -0.06	8.10	7.89	8.00	19,513,250
27 Jan 26	7.98000 -0.16	8.17	7.84	8.06	27,059,172
26 Jan 26	8.14000 +0.02	8.38	7.96	8.21	36,464,352
23 Jan 26	8.12000 +0.19	8.12	7.88	7.95	20,500,716
22 Jan 26	7.93000 +0.11	7.97	7.83	7.84	17,401,376
21 Jan 26	7.82000 -0.03	7.97	7.74	7.79	16,747,466
20 Jan 26	7.85000 -0.11	8.05	7.77	8.02	20,344,296
19 Jan 26	7.96000 -0.14	8.12	7.92	8.08	21,779,830
16 Jan 26	8.10000 -0.36	8.49	8.00	8.43	37,218,888
15 Jan 26	8.46000 -0.22	8.67	8.36	8.56	38,814,652
14 Jan 26	8.68000 +0.18	8.95	8.51	8.51	71,560,672
13 Jan 26	8.50000 -0.05	8.96	8.34	8.63	87,787,688
12 Jan 26	8.55000 +0.62	8.63	8.06	8.08	64,177,512
09 Jan 26	7.93000 +0.43	7.94	7.52	7.54	36,817,064
08 Jan 26	7.50000 +0.13	7.55	7.36	7.40	14,153,789
07 Jan 26	7.37000 -0.11	7.48	7.34	7.48	12,018,770
06 Jan 26	7.48000 +0.08	7.48	7.37	7.44	12,434,499
05 Jan 26	7.40000 +0.14	7.42	7.23	7.25	12,821,893
31 Dec 25	7.26000 +0.08	7.30	7.16	7.20	10,597,472
30 Dec 25	7.18000 +0.01	7.24	7.16	7.17	6,256,341
29 Dec 25	7.17000 -0.06	7.24	7.16	7.21	6,543,387
26 Dec 25	7.23000 -0.01	7.30	7.20	7.24	8,186,743
25 Dec 25	7.24000 +0.04	7.25	7.18	7.20	7,100,208
24 Dec 25	7.20000 +0.03	7.25	7.13	7.17	6,571,994
23 Dec 25	7.17000 -0.03	7.31	7.16	7.24	7,002,098
22 Dec 25	7.20000 -0.02	7.25	7.17	7.21	7,134,198
19 Dec 25	7.22000 +0.08	7.24	7.15	7.15	6,774,507
18 Dec 25	7.14000 +0.00	7.21	7.07	7.08	7,397,847
17 Dec 25	7.14000 +0.12	7.17	6.93	7.01	11,687,161
16 Dec 25	7.02000 -0.10	7.16	7.01	7.13	10,749,415
15 Dec 25	7.12000 -0.31	7.30	7.12	7.20	16,706,800
12 Dec 25	7.43000 -0.04	7.54	7.43	7.50	8,712,200
11 Dec 25	7.47000 -0.23	7.74	7.46	7.72	14,407,000
10 Dec 25	7.70000 -0.02	7.72	7.61	7.69	9,777,100
09 Dec 25	7.72000 -0.20	7.89	7.70	7.89	17,685,992
08 Dec 25	7.92000 +0.25	8.21	7.68	7.69	31,632,516
05 Dec 25	7.67000 +0.07	7.68	7.50	7.60	12,353,119
04 Dec 25	7.60000 -0.25	7.85	7.57	7.81	22,922,252
03 Dec 25	7.85000 -0.39	8.24	7.84	8.20	32,210,462
02 Dec 25	8.24000 +0.15	8.47	8.03	8.10	34,021,200
01 Dec 25	8.09000 -0.10	8.17	8.05	8.13	19,988,404
28 Nov 25	8.19000 -0.06	8.31	8.12	8.23	22,145,860
27 Nov 25	8.25000 -0.01	8.35	8.11	8.22	25,967,888
26 Nov 25	8.26000 -0.24	8.55	8.24	8.45	37,837,724
25 Nov 25	8.50000 +0.00	8.56	8.32	8.36	56,701,568
24 Nov 25	8.50000 +0.24	8.57	8.21	8.41	66,364,720
21 Nov 25	8.26000 +0.10	8.43	8.08	8.10	59,082,384
20 Nov 25	8.16000 +0.01	8.21	8.02	8.15	25,451,684
19 Nov 25	8.15000 -0.01	8.20	8.07	8.10	25,050,662
18 Nov 25	8.16000 +0.20	8.19	7.88	7.92	34,673,900
17 Nov 25	7.96000 +0.22	7.98	7.71	7.72	20,008,500
14 Nov 25	7.74000 -0.06	7.85	7.70	7.74	9,905,044
13 Nov 25	7.80000 +0.06	7.80	7.63	7.72	10,122,299
12 Nov 25	7.74000 -0.11	7.86	7.68	7.85	12,276,036
11 Nov 25	7.85000 -0.06	7.93	7.83	7.91	10,418,267
10 Nov 25	7.91000 +0.08	7.92	7.80	7.85	11,428,934
07 Nov 25	7.83000 -0.15	7.95	7.81	7.94	16,438,686
06 Nov 25	7.98000 -0.13	8.13	7.95	8.10	15,418,249
05 Nov 25	8.11000 +0.02	8.14	7.97	8.00	15,153,700
04 Nov 25	8.09000 -0.04	8.12	8.00	8.12	15,555,922
03 Nov 25	8.13000 +0.12	8.15	7.93	8.02	18,825,400
31 Oct 25	8.01000 +0.21	8.04	7.75	7.76	27,210,496
30 Oct 25	7.80000 +0.05	7.99	7.71	7.79	19,546,736
29 Oct 25	7.75000 -0.04	7.84	7.67	7.84	11,761,800
28 Oct 25	7.79000 -0.03	7.92	7.71	7.82	14,665,917
27 Oct 25	7.82000 -0.11	7.98	7.76	7.95	17,622,058
24 Oct 25	7.93000 +0.01	8.00	7.87	7.93	15,172,699
23 Oct 25	7.92000 +0.10	7.93	7.70	7.83	14,309,063
22 Oct 25	7.82000 -0.04	7.93	7.80	7.87	10,762,845
21 Oct 25	7.86000 +0.08	7.87	7.71	7.75	12,603,200
20 Oct 25	7.78000 +0.07	7.84	7.69	7.78	10,013,031
17 Oct 25	7.71000 -0.18	7.88	7.66	7.88	13,177,664
16 Oct 25	7.89000 -0.07	7.92	7.76	7.91	17,272,996
15 Oct 25	7.96000 +0.36	7.97	7.52	7.62	34,131,612
14 Oct 25	7.60000 -0.15	7.84	7.56	7.83	17,098,900
13 Oct 25	7.75000 +0.04	8.03	7.33	7.52	25,411,432
10 Oct 25	7.71000 -0.16	7.84	7.70	7.82	13,432,316
09 Oct 25	7.87000 +0.09	7.93	7.74	7.79	14,797,953
30 Sep 25	7.78000 +0.09	7.95	7.71	7.74	15,405,198
29 Sep 25	7.69000 +0.06	7.70	7.50	7.63	9,806,861
26 Sep 25	7.63000 -0.22	7.81	7.60	7.81	12,421,475
25 Sep 25	7.85000 +0.03	8.02	7.72	7.78	16,033,653
24 Sep 25	7.82000 +0.23	7.85	7.49	7.49	17,497,060
23 Sep 25	7.59000 -0.18	7.77	7.39	7.75	21,102,128
22 Sep 25	7.77000 +0.03	7.79	7.70	7.74	10,117,568
19 Sep 25	7.74000 -0.13	7.93	7.70	7.86	16,201,856
18 Sep 25	7.87000 -0.19	8.13	7.80	8.01	24,149,024
17 Sep 25	8.06000 -0.06	8.09	8.00	8.08	12,504,026
16 Sep 25	8.12000 +0.14	8.12	7.88	7.95	15,971,740
15 Sep 25	7.98000 -0.08	8.08	7.95	8.07	10,764,025
12 Sep 25	8.06000 -0.05	8.20	8.03	8.13	16,638,302
11 Sep 25	8.11000 +0.14	8.11	7.85	7.97	17,565,284
10 Sep 25	7.97000 +0.05	8.04	7.93	7.93	9,974,372
09 Sep 25	7.92000 -0.15	8.09	7.88	8.07	13,819,645
08 Sep 25	8.07000 +0.02	8.13	8.00	8.10	14,418,400
05 Sep 25	8.05000 +0.15	8.07	7.83	7.90	15,021,400
04 Sep 25	7.90000 -0.03	8.13	7.77	7.98	20,053,588
03 Sep 25	7.93000 -0.27	8.24	7.90	8.21	20,754,886
02 Sep 25	8.20000 -0.36	8.56	8.15	8.56	29,737,300
01 Sep 25	8.56000 -0.01	8.78	8.51	8.58	24,942,140
29 Aug 25	8.57000 -0.26	8.84	8.56	8.82	24,803,800
28 Aug 25	8.83000 +0.04	8.87	8.39	8.74	44,564,008
27 Aug 25	8.79000 -0.34	9.41	8.78	9.30	48,234,300
26 Aug 25	9.13000 +0.10	9.34	8.94	8.98	45,480,476
25 Aug 25	9.03000 -0.05	9.19	8.96	9.15	46,180,308
22 Aug 25	9.08000 +0.13	9.09	8.90	8.94	44,683,904
21 Aug 25	8.95000 +0.01	9.13	8.86	8.95	31,054,808
20 Aug 25	8.94000 -0.04	8.96	8.72	8.95	30,851,200
19 Aug 25	8.98000 -0.04	9.09	8.89	9.04	34,705,400
18 Aug 25	9.02000 +0.36	9.06	8.63	8.66	58,091,676
15 Aug 25	8.66000 +0.06	8.73	8.57	8.58	27,939,232
14 Aug 25	8.60000 -0.22	8.91	8.60	8.80	36,452,004
13 Aug 25	8.82000 +0.05	8.90	8.72	8.81	25,291,012
12 Aug 25	8.77000 +0.02	8.83	8.66	8.69	17,815,400
11 Aug 25	8.75000 +0.15	8.76	8.54	8.55	19,769,446
08 Aug 25	8.60000 -0.29	8.90	8.60	8.86	31,713,474
07 Aug 25	8.89000 -0.07	9.20	8.85	8.98	37,568,300
06 Aug 25	8.96000 +0.15	8.96	8.74	8.80	30,490,276
05 Aug 25	8.81000 -0.04	8.89	8.72	8.80	24,734,336
04 Aug 25	8.85000 -0.01	8.87	8.69	8.70	27,311,604
01 Aug 25	8.86000 +0.29	8.90	8.58	8.76	41,277,320
31 Jul 25	8.57000 -0.01	8.82	8.55	8.58	31,188,172
30 Jul 25	8.58000 -0.28	8.80	8.54	8.80	27,178,204
29 Jul 25	8.86000 +0.10	8.89	8.55	8.71	32,849,396
28 Jul 25	8.76000 -0.20	9.00	8.70	8.97	35,155,808
25 Jul 25	8.96000 +0.16	9.09	8.69	8.89	50,613,104
24 Jul 25	8.80000 +0.06	8.82	8.61	8.66	40,781,220
23 Jul 25	8.74000 +0.15	8.75	8.41	8.59	58,446,764
22 Jul 25	8.59000 -0.24	8.74	8.58	8.72	47,153,504
21 Jul 25	8.83000 +0.04	8.83	8.55	8.61	78,847,448
18 Jul 25	8.79000 +0.61	9.68	8.20	8.20	125,936,984
17 Jul 25	8.18000 +0.02	8.23	8.08	8.11	20,562,532
16 Jul 25	8.16000 -0.13	8.35	8.11	8.23	26,366,000
15 Jul 25	8.29000 +0.19	8.34	7.93	8.08	36,178,500
14 Jul 25	8.10000 -0.15	8.28	8.06	8.23	23,229,300
11 Jul 25	8.25000 +0.13	8.27	8.00	8.10	30,030,686
10 Jul 25	8.12000 +0.00	8.20	7.98	8.03	21,268,882
09 Jul 25	8.12000 +0.07	8.25	7.99	8.05	29,470,892
08 Jul 25	8.05000 +0.10	8.05	7.90	7.91	16,687,100
07 Jul 25	7.95000 +0.08	8.00	7.82	7.88	14,780,173
04 Jul 25	7.87000 -0.07	8.04	7.83	7.96	19,809,400
03 Jul 25	7.94000 +0.02	7.99	7.89	7.90	12,987,874
02 Jul 25	7.92000 -0.13	8.06	7.86	8.06	18,694,500
01 Jul 25	8.05000 -0.11	8.17	7.96	8.15	28,199,236
30 Jun 25	8.16000 +0.02	8.30	8.05	8.17	25,071,600
27 Jun 25	8.14000 -0.24	8.41	8.13	8.40	48,181,964
26 Jun 25	8.38000 +0.38	8.49	7.95	8.00	70,713,456
25 Jun 25	8.00000 +0.09	8.01	7.82	7.88	38,418,488
24 Jun 25	7.91000 +0.06	7.94	7.75	7.82	34,328,424
23 Jun 25	7.85000 +0.39	7.94	7.23	7.28	51,119,204
20 Jun 25	7.46000 -0.53	8.09	7.46	7.78	63,850,460
19 Jun 25	7.99000 +0.47	8.60	7.82	7.91	101,297,208
18 Jun 25	7.52000 +0.09	7.62	7.38	7.43	18,509,600
17 Jun 25	7.43000 +0.02	7.47	7.36	7.39	9,214,008
16 Jun 25	7.41000 +0.21	7.42	7.18	7.18	14,574,300
13 Jun 25	7.20000 -0.27	7.46	7.19	7.43	15,222,705
12 Jun 25	7.47000 -0.06	7.58	7.41	7.53	10,699,100
11 Jun 25	7.53000 +0.05	7.62	7.47	7.49	11,017,400
10 Jun 25	7.48000 -0.31	7.78	7.38	7.77	20,561,900
09 Jun 25	7.79000 +0.10	7.81	7.63	7.69	13,172,100
06 Jun 25	7.69000 +0.02	7.75	7.61	7.66	13,453,202
05 Jun 25	7.67000 +0.19	7.68	7.46	7.54	17,481,200
04 Jun 25	7.48000 +0.04	7.56	7.41	7.50	9,603,697
03 Jun 25	7.44000 -0.01	7.63	7.39	7.39	12,120,500
30 May 25	7.45000 -0.16	7.60	7.41	7.60	11,164,099
29 May 25	7.61000 +0.33	7.62	7.27	7.27	18,750,904
28 May 25	7.28000 -0.12	7.48	7.25	7.40	8,595,200
27 May 25	7.40000 -0.09	7.49	7.35	7.47	8,359,420
26 May 25	7.49000 +0.13	7.50	7.33	7.33	10,943,600
23 May 25	7.36000 -0.25	7.66	7.35	7.63	14,711,300
22 May 25	7.61000 -0.03	7.71	7.54	7.60	10,365,497
21 May 25	7.64000 -0.18	7.82	7.61	7.78	11,405,200
20 May 25	7.82000 +0.08	7.89	7.63	7.74	12,117,423
19 May 25	7.74000 +0.08	7.85	7.58	7.70	11,390,599
16 May 25	7.66000 +0.02	7.69	7.56	7.60	9,312,261
15 May 25	7.64000 -0.23	7.87	7.59	7.83	20,639,854
14 May 25	7.87000 +0.03	8.01	7.80	7.86	17,411,248
13 May 25	7.84000 -0.15	8.15	7.81	8.10	18,457,968
12 May 25	7.99000 +0.12	8.07	7.83	7.96	17,276,728
09 May 25	7.87000 -0.32	8.16	7.80	8.11	23,408,700
08 May 25	8.19000 +0.23	8.29	7.88	7.90	35,068,696
07 May 25	7.96000 -0.07	8.28	7.85	8.26	27,475,170
06 May 25	8.03000 +0.07	8.06	7.91	7.95	28,536,292
30 Apr 25	7.96000 +0.07	8.07	7.70	7.89	32,442,000
29 Apr 25	7.89000 +0.67	8.07	7.13	7.19	50,768,800
28 Apr 25	7.22000 -0.05	7.48	7.18	7.22	16,847,600
25 Apr 25	7.27000 +0.02	7.43	7.25	7.26	17,903,100
24 Apr 25	7.25000 -0.27	7.53	7.23	7.52	24,109,500
23 Apr 25	7.52000 +0.27	7.66	7.28	7.29	34,363,056
22 Apr 25	7.25000 +0.18	7.40	7.06	7.10	36,523,592
21 Apr 25	7.07000 +0.46	7.20	6.58	6.66	35,606,936
18 Apr 25	6.61000 -0.05	6.69	6.56	6.64	14,349,989
17 Apr 25	6.66000 -0.03	6.77	6.62	6.67	11,494,261
16 Apr 25	6.69000 -0.11	6.81	6.51	6.76	14,502,528
15 Apr 25	6.80000 -0.02	6.89	6.73	6.82	11,036,300
14 Apr 25	6.82000 +0.07	6.99	6.78	6.86	15,241,694
11 Apr 25	6.75000 +0.01	6.85	6.61	6.62	15,712,119
10 Apr 25	6.74000 +0.15	6.96	6.70	6.78	24,039,200
09 Apr 25	6.59000 +0.27	6.66	5.86	6.22	31,688,252
08 Apr 25	6.32000 +0.25	6.53	6.09	6.10	29,123,000
07 Apr 25	6.07000 -1.51	7.18	6.06	7.08	39,186,872
03 Apr 25	7.58000 -0.03	7.69	7.49	7.50	9,946,100
02 Apr 25	7.61000 +0.00	7.74	7.57	7.57	7,764,452
01 Apr 25	7.61000 +0.01	7.75	7.59	7.61	12,202,347
31 Mar 25	7.60000 -0.11	7.67	7.38	7.61	18,771,312
28 Mar 25	7.71000 -0.09	7.86	7.71	7.78	10,196,477
27 Mar 25	7.80000 -0.02	7.93	7.68	7.82	14,115,607
26 Mar 25	7.82000 +0.02	7.92	7.80	7.80	12,084,073
25 Mar 25	7.80000 -0.14	7.95	7.76	7.94	16,282,994
24 Mar 25	7.94000 -0.26	8.22	7.71	8.15	26,390,048
21 Mar 25	8.20000 -0.22	8.47	8.20	8.33	22,716,380
20 Mar 25	8.42000 +0.00	8.56	8.30	8.43	22,236,250
19 Mar 25	8.42000 -0.07	8.62	8.36	8.44	27,969,762
18 Mar 25	8.49000 -0.02	8.63	8.44	8.52	19,819,420
17 Mar 25	8.51000 -0.11	8.66	8.48	8.54	23,606,016
14 Mar 25	8.62000 +0.08	8.64	8.37	8.46	23,750,912
13 Mar 25	8.54000 -0.30	8.78	8.41	8.78	31,080,760
12 Mar 25	8.84000 +0.04	8.99	8.79	8.86	30,964,604
11 Mar 25	8.80000 -0.06	8.85	8.59	8.61	23,753,904
10 Mar 25	8.86000 -0.22	9.22	8.72	9.15	35,672,400
07 Mar 25	9.08000 -0.18	9.44	8.99	9.22	55,943,696
06 Mar 25	9.26000 +0.49	9.37	8.87	8.91	68,259,288
05 Mar 25	8.77000 +0.01	8.84	8.59	8.72	30,072,044
04 Mar 25	8.76000 +0.15	8.86	8.43	8.44	28,317,976
03 Mar 25	8.61000 +0.15	8.93	8.32	8.60	40,676,700
28 Feb 25	8.46000 -0.67	9.13	8.36	9.02	53,119,624
27 Feb 25	9.13000 -0.25	9.47	8.98	9.40	47,994,836
26 Feb 25	9.38000 +0.06	9.48	9.10	9.35	56,214,336
25 Feb 25	9.32000 -0.28	9.57	9.20	9.23	64,285,516
24 Feb 25	9.60000 -0.36	10.17	9.55	9.96	78,064,488
21 Feb 25	9.96000 +0.40	9.98	9.37	9.66	101,530,304
20 Feb 25	9.56000 -0.41	10.08	9.50	9.77	91,329,936
19 Feb 25	9.97000 +0.12	10.24	9.43	9.61	100,019,424
18 Feb 25	9.85000 -0.16	10.68	9.80	10.16	111,604,224
17 Feb 25	10.01000 -0.01	11.00	10.00	11.00	154,259,584
14 Feb 25	10.02000 +0.58	10.30	8.96	9.08	149,857,472
13 Feb 25	9.44000 +0.07	9.90	8.80	9.19	129,234,800
12 Feb 25	9.37000 -0.17	9.97	9.11	9.26	125,000,320
11 Feb 25	9.54000 +0.56	10.70	9.23	9.65	198,271,472
10 Feb 25	8.98000 +1.50	8.98	7.66	7.70	64,316,784
07 Feb 25	7.48000 +0.23	7.59	7.23	7.23	33,439,404
06 Feb 25	7.25000 +0.09	7.28	7.03	7.19	25,978,512
05 Feb 25	7.16000 +0.44	7.28	7.02	7.09	31,968,892
27 Jan 25	6.72000 -0.20	7.09	6.71	7.03	19,829,280
24 Jan 25	6.92000 +0.35	6.94	6.53	6.57	25,949,800
23 Jan 25	6.57000 +0.02	6.91	6.55	6.62	18,440,788
22 Jan 25	6.55000 -0.07	6.62	6.49	6.57	8,951,171
21 Jan 25	6.62000 -0.09	6.84	6.54	6.80	11,320,971
20 Jan 25	6.71000 +0.04	6.80	6.58	6.76	11,476,526
17 Jan 25	6.67000 -0.09	6.77	6.60	6.72	11,124,600
16 Jan 25	6.76000 +0.02	6.95	6.69	6.79	13,066,396
15 Jan 25	6.74000 -0.01	6.83	6.63	6.76	12,794,411
14 Jan 25	6.75000 +0.38	6.75	6.39	6.39	16,253,429
13 Jan 25	6.37000 +0.06	6.42	6.07	6.21	11,699,392
10 Jan 25	6.31000 -0.36	6.75	6.30	6.66	14,185,329
09 Jan 25	6.67000 +0.12	6.75	6.45	6.50	14,791,950
08 Jan 25	6.55000 -0.05	6.68	6.33	6.62	13,052,600
07 Jan 25	6.60000 +0.24	6.60	6.36	6.43	13,153,049
06 Jan 25	6.36000 -0.04	6.51	6.17	6.40	14,081,749
03 Jan 25	6.40000 -0.45	6.97	6.37	6.85	19,725,496
02 Jan 25	6.85000 -0.17	7.16	6.76	7.02	16,981,640
31 Dec 24	7.02000 -0.31	7.42	7.01	7.37	15,848,704
30 Dec 24	7.33000 -0.04	7.38	7.10	7.38	14,510,649
27 Dec 24	7.37000 +0.13	7.53	7.22	7.23	15,917,800
26 Dec 24	7.24000 +0.00	7.38	7.22	7.26	11,141,935
25 Dec 24	7.24000 -0.30	7.55	7.12	7.55	21,232,768
24 Dec 24	7.54000 -0.08	7.82	7.39	7.70	20,720,868
23 Dec 24	7.62000 -0.58	8.27	7.57	8.22	30,197,628
20 Dec 24	8.20000 +0.03	8.28	8.00	8.12	21,240,300
19 Dec 24	8.17000 +0.08	8.30	7.85	7.91	29,695,168
18 Dec 24	8.09000 +0.30	8.30	7.63	7.83	30,680,888
17 Dec 24	7.79000 -0.48	8.29	7.77	8.21	28,486,610
16 Dec 24	8.27000 -0.22	8.49	8.20	8.44	23,837,526
13 Dec 24	8.49000 -0.11	8.72	8.48	8.50	34,257,500
12 Dec 24	8.60000 +0.07	8.70	8.42	8.55	31,478,716
11 Dec 24	8.53000 +0.03	8.73	8.42	8.42	33,893,792
10 Dec 24	8.50000 +0.22	8.85	8.39	8.60	57,478,280
09 Dec 24	8.28000 -0.09	8.60	8.15	8.47	28,535,626
06 Dec 24	8.37000 +0.07	8.50	8.17	8.33	32,460,730
05 Dec 24	8.30000 +0.28	8.37	7.91	8.02	31,575,824
04 Dec 24	8.02000 -0.34	8.45	7.98	8.40	29,264,722
03 Dec 24	8.36000 +0.16	8.38	8.02	8.14	36,538,440
02 Dec 24	8.20000 +0.13	8.37	8.02	8.06	30,406,692
29 Nov 24	8.07000 +0.23	8.16	7.74	7.80	26,862,700
28 Nov 24	7.84000 +0.04	8.04	7.80	7.85	19,544,622
27 Nov 24	7.80000 +0.14	7.81	7.34	7.59	21,482,600
26 Nov 24	7.66000 -0.12	7.96	7.63	7.72	17,097,300
25 Nov 24	7.78000 -0.08	8.00	7.58	7.89	24,079,406
22 Nov 24	7.86000 -0.23	8.48	7.83	8.08	35,585,444
21 Nov 24	8.09000 -0.05	8.18	7.97	8.07	25,301,260
20 Nov 24	8.14000 +0.28	8.24	7.70	7.83	33,618,060
19 Nov 24	7.86000 +0.14	7.91	7.49	7.68	34,914,416
18 Nov 24	7.72000 -1.20	9.08	7.66	9.00	57,472,756
15 Nov 24	8.92000 +0.26	9.22	8.58	8.59	63,729,064
14 Nov 24	8.66000 -0.16	8.98	8.62	8.83	30,249,306
13 Nov 24	8.82000 +0.01	8.88	8.51	8.83	28,220,672
12 Nov 24	8.81000 -0.33	9.16	8.60	9.15	50,415,640
11 Nov 24	9.14000 +0.36	9.20	8.66	8.66	62,467,764
08 Nov 24	8.78000 +0.01	9.11	8.75	8.87	65,472,948
07 Nov 24	8.77000 +0.16	8.84	8.30	8.49	66,003,028
06 Nov 24	8.61000 -0.22	8.95	8.48	8.61	67,565,624
05 Nov 24	8.83000 +0.28	8.97	8.41	8.49	76,733,720
04 Nov 24	8.55000 -0.25	8.79	8.29	8.40	71,685,320
01 Nov 24	8.80000 -1.53	10.23	8.79	9.60	125,177,312
31 Oct 24	10.33000 +1.20	10.90	8.41	8.79	179,071,360
30 Oct 24	9.13000 +0.73	9.68	8.46	8.60	193,156,016
29 Oct 24	8.40000 +1.40	8.40	7.05	7.06	60,057,048
28 Oct 24	7.00000 +0.32	7.15	6.61	6.64	40,631,468
25 Oct 24	6.68000 +0.04	6.77	6.61	6.68	19,741,568
24 Oct 24	6.64000 -0.04	6.71	6.53	6.61	17,268,300
23 Oct 24	6.68000 -0.03	6.87	6.60	6.68	26,843,496
22 Oct 24	6.71000 -0.26	6.92	6.62	6.92	37,474,400
21 Oct 24	6.97000 +0.33	7.03	6.65	6.68	44,202,648
18 Oct 24	6.64000 +0.22	6.84	6.28	6.34	35,196,104
17 Oct 24	6.42000 +0.08	6.62	6.38	6.49	31,573,400
16 Oct 24	6.34000 -0.02	6.45	6.17	6.25	20,456,364
15 Oct 24	6.36000 -0.08	6.66	6.29	6.36	32,604,788
14 Oct 24	6.44000 +0.25	6.47	6.04	6.28	31,154,498
11 Oct 24	6.19000 -0.47	6.67	6.09	6.58	34,947,760
10 Oct 24	6.66000 -0.02	7.08	6.53	6.95	39,923,864
09 Oct 24	6.68000 -1.14	7.45	6.60	7.45	69,385,944
08 Oct 24	7.82000 +1.30	7.82	6.90	7.82	83,381,136
30 Sep 24	6.52000 +0.94	6.60	5.80	5.95	60,799,732
27 Sep 24	5.58000 +0.40	5.68	5.22	5.22	33,997,980
26 Sep 24	5.18000 +0.14	5.18	5.00	5.04	18,609,300
25 Sep 24	5.04000 +0.04	5.17	5.00	5.02	22,810,300
24 Sep 24	5.00000 +0.09	5.01	4.80	4.91	20,274,296
23 Sep 24	4.91000 +0.01	4.97	4.82	4.96	14,345,300
20 Sep 24	4.90000 +0.11	4.90	4.76	4.80	17,797,000
19 Sep 24	4.79000 +0.16	4.81	4.63	4.64	13,209,400
18 Sep 24	4.63000 -0.08	4.75	4.54	4.71	12,223,200
13 Sep 24	4.71000 -0.10	4.84	4.70	4.80	13,860,428
12 Sep 24	4.81000 +0.12	4.90	4.70	4.71	25,341,628
11 Sep 24	4.69000 +0.03	4.79	4.58	4.64	15,301,471
10 Sep 24	4.66000 +0.14	4.69	4.43	4.53	12,124,495
09 Sep 24	4.52000 +0.01	4.61	4.42	4.47	9,176,275
06 Sep 24	4.51000 -0.10	4.63	4.51	4.60	7,598,863
05 Sep 24	4.61000 +0.12	4.62	4.50	4.51	11,081,300
04 Sep 24	4.49000 -0.06	4.57	4.48	4.51	8,064,685
03 Sep 24	4.55000 +0.10	4.55	4.41	4.45	9,793,300
02 Sep 24	4.45000 -0.15	4.62	4.44	4.60	10,394,000
30 Aug 24	4.60000 +0.18	4.67	4.42	4.43	14,538,600
29 Aug 24	4.42000 +0.09	4.44	4.28	4.32	10,045,304
28 Aug 24	4.33000 +0.07	4.39	4.21	4.27	9,894,685
27 Aug 24	4.26000 -0.13	4.46	4.24	4.39	14,084,500
26 Aug 24	4.39000 -0.05	4.46	4.35	4.41	9,869,100
23 Aug 24	4.44000 +0.04	4.50	4.35	4.37	12,315,474
22 Aug 24	4.40000 -0.23	4.68	4.39	4.58	15,653,400
21 Aug 24	4.63000 +0.03	4.72	4.56	4.58	11,587,193
20 Aug 24	4.60000 -0.10	4.71	4.57	4.66	10,016,500
19 Aug 24	4.70000 +0.08	4.76	4.61	4.63	9,793,655
16 Aug 24	4.62000 +0.00	4.67	4.59	4.64	8,700,100
15 Aug 24	4.62000 +0.14	4.63	4.44	4.48	11,825,000
14 Aug 24	4.48000 +0.00	4.53	4.45	4.47	6,895,119
13 Aug 24	4.48000 +0.05	4.49	4.39	4.43	5,928,855
12 Aug 24	4.43000 -0.08	4.51	4.42	4.50	8,364,600
09 Aug 24	4.51000 -0.07	4.66	4.51	4.60	9,123,100
08 Aug 24	4.58000 -0.05	4.66	4.52	4.64	9,644,700
07 Aug 24	4.63000 -0.03	4.74	4.62	4.65	9,660,535
06 Aug 24	4.66000 +0.10	4.68	4.55	4.61	12,269,300
05 Aug 24	4.56000 -0.20	4.82	4.56	4.76	13,251,700
02 Aug 24	4.76000 -0.13	4.94	4.76	4.84	12,008,075
01 Aug 24	4.89000 -0.04	4.95	4.86	4.92	15,704,887
31 Jul 24	4.93000 +0.12	4.95	4.75	4.81	14,673,667
30 Jul 24	4.81000 +0.08	4.83	4.69	4.70	11,395,944
29 Jul 24	4.73000 +0.09	4.75	4.60	4.65	10,081,457
26 Jul 24	4.64000 +0.04	4.72	4.60	4.60	8,656,157
25 Jul 24	4.60000 -0.10	4.68	4.52	4.60	13,136,613
24 Jul 24	4.70000 -0.01	4.84	4.54	4.66	20,108,200
23 Jul 24	4.71000 +0.03	4.85	4.62	4.68	18,259,644
22 Jul 24	4.68000 +0.14	4.72	4.57	4.59	13,681,895
19 Jul 24	4.54000 +0.05	4.59	4.42	4.44	10,503,420
18 Jul 24	4.49000 -0.08	4.53	4.34	4.53	15,274,400
17 Jul 24	4.57000 -0.05	4.71	4.57	4.60	10,243,700
16 Jul 24	4.62000 +0.01	4.66	4.55	4.59	9,586,500
15 Jul 24	4.61000 -0.14	4.74	4.60	4.72	10,302,000
12 Jul 24	4.75000 -0.12	4.88	4.73	4.84	13,616,169
11 Jul 24	4.87000 +0.29	4.90	4.64	4.68	23,472,080
10 Jul 24	4.58000 -0.13	4.70	4.55	4.62	14,051,042
09 Jul 24	4.71000 +0.08	4.71	4.50	4.64	17,874,688
08 Jul 24	4.63000 -0.30	4.85	4.62	4.85	20,193,088
05 Jul 24	4.93000 +0.16	5.18	4.65	4.75	32,733,040
04 Jul 24	4.77000 -0.31	5.00	4.74	4.89	37,429,504
03 Jul 24	5.08000 -0.01	5.54	5.03	5.22	58,155,856
02 Jul 24	5.09000 +0.33	5.20	4.86	5.06	39,523,680
01 Jul 24	4.76000 +0.08	4.87	4.59	4.64	23,086,728
28 Jun 24	4.68000 -0.28	4.94	4.66	4.92	25,826,550
27 Jun 24	4.96000 +0.14	5.02	4.72	4.79	23,078,288
26 Jun 24	4.82000 +0.31	4.83	4.45	4.50	13,255,175
25 Jun 24	4.51000 -0.02	4.62	4.45	4.54	9,573,635
24 Jun 24	4.53000 -0.20	4.71	4.50	4.66	11,628,400
21 Jun 24	4.73000 -0.09	4.86	4.70	4.78	11,238,135
20 Jun 24	4.82000 -0.22	5.03	4.81	5.00	11,361,313
19 Jun 24	5.04000 +0.02	5.15	5.02	5.06	14,292,022
18 Jun 24	5.02000 +0.08	5.06	4.91	4.97	12,618,744
17 Jun 24	4.94000 -0.10	5.06	4.90	5.05	11,643,100
14 Jun 24	5.04000 -0.03	5.10	4.98	5.07	14,737,991
13 Jun 24	5.07000 -0.03	5.18	5.01	5.10	10,756,700
12 Jun 24	5.10000 +0.06	5.16	5.01	5.05	10,906,700
11 Jun 24	5.04000 +0.11	5.06	4.69	4.90	12,460,210
07 Jun 24	4.93000 +0.05	5.03	4.85	4.94	14,531,249
06 Jun 24	4.88000 -0.32	5.24	4.82	5.17	21,854,380
05 Jun 24	5.20000 -0.04	5.47	5.18	5.20	17,035,240
04 Jun 24	5.24000 -0.07	5.30	5.14	5.29	9,736,649
03 Jun 24	5.31000 -0.22	5.57	5.24	5.52	13,069,274
31 May 24	5.53000 +0.13	5.55	5.35	5.35	9,764,200
30 May 24	5.40000 -0.01	5.45	5.29	5.39	8,062,385
29 May 24	5.41000 +0.01	5.51	5.37	5.42	7,004,316
28 May 24	5.40000 -0.05	5.53	5.34	5.48	8,006,220
27 May 24	5.45000 -0.01	5.55	5.35	5.51	10,920,400
24 May 24	5.46000 -0.15	5.68	5.46	5.68	10,253,301
23 May 24	5.61000 -0.18	5.81	5.57	5.81	10,514,062
22 May 24	5.79000 +0.11	5.81	5.61	5.68	9,495,828
21 May 24	5.68000 -0.14	5.84	5.66	5.83	10,312,300
20 May 24	5.82000 -0.02	5.98	5.75	5.86	12,715,358
17 May 24	5.84000 +0.10	5.85	5.66	5.73	12,210,058
16 May 24	5.74000 +0.19	5.81	5.56	5.56	14,015,600
15 May 24	5.55000 -0.03	5.69	5.49	5.52	8,317,000
14 May 24	5.58000 +0.10	5.64	5.47	5.52	12,039,229
13 May 24	5.48000 -0.28	5.68	5.47	5.67	15,035,349
10 May 24	5.76000 -0.14	5.97	5.73	5.90	11,494,500
09 May 24	5.90000 +0.04	5.97	5.86	5.89	9,535,850
08 May 24	5.86000 -0.18	6.04	5.84	6.04	12,600,645
07 May 24	6.04000 +0.04	6.13	5.94	6.00	14,271,006
06 May 24	6.00000 -0.08	6.30	5.95	6.26	20,105,274
30 Apr 24	6.08000 -0.04	6.18	5.98	6.15	14,088,910
29 Apr 24	6.12000 +0.26	6.14	5.89	5.89	14,420,915
26 Apr 24	5.86000 +0.16	5.90	5.65	5.69	22,279,272
25 Apr 24	5.70000 -0.12	5.82	5.66	5.79	12,770,128
24 Apr 24	5.82000 +0.34	5.84	5.47	5.49	16,099,900
23 Apr 24	5.48000 +0.15	5.54	5.33	5.33	12,597,379
22 Apr 24	5.33000 +0.03	5.42	5.05	5.19	13,366,545
19 Apr 24	5.30000 -0.17	5.47	5.25	5.47	16,737,981
18 Apr 24	5.47000 -0.16	5.65	5.45	5.59	15,634,673
17 Apr 24	5.63000 +0.32	5.71	5.46	5.48	20,445,836
16 Apr 24	5.31000 -0.52	5.83	5.29	5.72	20,477,100
15 Apr 24	5.83000 -0.35	6.19	5.76	6.07	19,787,000
12 Apr 24	6.18000 -0.44	6.52	6.17	6.47	26,368,624
11 Apr 24	6.62000 +0.59	6.90	5.92	5.95	39,055,384
10 Apr 24	6.03000 -0.32	6.35	5.94	6.33	18,802,768
09 Apr 24	6.35000 +0.11	6.38	6.22	6.24	12,540,349
08 Apr 24	6.24000 -0.27	6.47	6.22	6.33	15,282,039
03 Apr 24	6.51000 -0.30	6.78	6.34	6.75	26,855,722
02 Apr 24	6.81000 -0.25	7.03	6.73	7.03	18,352,056
01 Apr 24	7.06000 +0.15	7.12	6.86	6.88	19,508,548
29 Mar 24	6.91000 -0.07	6.98	6.74	6.94	22,617,484
28 Mar 24	6.98000 +0.31	7.16	6.61	6.70	34,673,180
27 Mar 24	6.67000 -0.46	7.13	6.67	7.08	34,154,796
26 Mar 24	7.13000 -0.10	7.47	6.97	7.28	42,939,624
25 Mar 24	7.23000 -0.97	8.10	7.17	8.08	62,805,528
22 Mar 24	8.20000 +0.33	8.26	7.60	7.84	76,941,704
21 Mar 24	7.87000 +0.27	8.28	7.66	7.70	82,754,424
20 Mar 24	7.60000 +0.86	8.00	6.69	6.70	77,300,504
19 Mar 24	6.74000 +0.06	6.80	6.60	6.65	17,665,724
18 Mar 24	6.68000 +0.09	6.68	6.47	6.63	16,468,776
15 Mar 24	6.59000 +0.05	6.59	6.39	6.53	13,166,327
14 Mar 24	6.54000 -0.16	6.64	6.43	6.61	17,428,750
13 Mar 24	6.70000 +0.20	6.88	6.49	6.49	28,214,516
12 Mar 24	6.50000 +0.13	6.51	6.35	6.39	16,248,340
11 Mar 24	6.37000 +0.13	6.40	6.14	6.19	15,456,616
08 Mar 24	6.24000 +0.07	6.26	6.09	6.19	10,983,109
07 Mar 24	6.17000 -0.15	6.41	6.13	6.36	13,549,630
06 Mar 24	6.32000 -0.06	6.42	6.24	6.36	12,356,567
05 Mar 24	6.38000 -0.19	6.50	6.32	6.49	14,527,631
04 Mar 24	6.57000 -0.03	6.62	6.36	6.60	16,005,680
01 Mar 24	6.60000 +0.20	6.63	6.33	6.43	21,042,190
29 Feb 24	6.40000 +0.33	6.41	5.91	6.00	25,688,888
28 Feb 24	6.07000 -0.63	6.80	6.05	6.66	39,017,280
27 Feb 24	6.70000 +0.20	6.70	6.38	6.50	27,844,182
26 Feb 24	6.50000 +0.06	6.72	6.32	6.53	43,483,312
23 Feb 24	6.44000 +0.29	6.44	6.09	6.18	32,992,604
22 Feb 24	6.15000 +0.25	6.16	5.91	5.91	32,373,680
21 Feb 24	5.90000 +0.05	6.08	5.72	5.77	41,883,436
20 Feb 24	5.85000 -0.25	5.99	5.71	5.98	42,174,748
19 Feb 24	6.10000 +0.29	6.48	5.81	6.12	72,130,264
08 Feb 24	5.81000 +0.97	5.81	4.85	4.88	28,319,420
07 Feb 24	4.84000 +0.15	4.94	4.60	4.65	22,571,548
06 Feb 24	4.69000 +0.17	4.82	4.16	4.34	28,072,650
05 Feb 24	4.52000 -0.73	5.24	4.37	5.22	30,190,792
02 Feb 24	5.25000 -0.36	5.76	5.00	5.63	18,563,542
01 Feb 24	5.61000 -0.07	5.79	5.40	5.62	12,863,870
31 Jan 24	5.68000 -0.39	6.05	5.66	6.02	14,174,810
30 Jan 24	6.07000 -0.20	6.37	6.05	6.17	10,811,450
29 Jan 24	6.27000 -0.37	6.69	6.26	6.46	12,755,602
26 Jan 24	6.64000 -0.02	6.75	6.58	6.67	8,535,468
25 Jan 24	6.66000 +0.22	6.69	6.38	6.45	12,051,049
24 Jan 24	6.44000 +0.19	6.49	6.12	6.27	14,487,696
23 Jan 24	6.25000 +0.11	6.29	6.07	6.15	16,188,016
22 Jan 24	6.14000 -0.53	6.71	6.10	6.67	18,606,400
19 Jan 24	6.67000 -0.14	6.88	6.64	6.78	9,049,800
18 Jan 24	6.81000 -0.01	6.91	6.57	6.83	12,421,498
17 Jan 24	6.82000 -0.21	7.07	6.82	7.03	6,549,886
16 Jan 24	7.03000 -0.03	7.10	6.89	7.10	9,202,400
15 Jan 24	7.06000 -0.07	7.20	7.01	7.17	8,563,900
12 Jan 24	7.13000 -0.13	7.28	7.10	7.24	11,891,486
11 Jan 24	7.26000 +0.07	7.42	7.14	7.24	18,765,900
10 Jan 24	7.19000 -0.20	7.38	7.17	7.38	8,023,824
09 Jan 24	7.39000 -0.04	7.56	7.32	7.47	7,424,375
08 Jan 24	7.43000 -0.19	7.65	7.43	7.62	7,459,600
05 Jan 24	7.62000 -0.15	7.81	7.56	7.77	7,785,057
04 Jan 24	7.77000 -0.16	7.94	7.71	7.91	9,644,990
03 Jan 24	7.93000 -0.07	8.06	7.87	8.00	5,556,949
02 Jan 24	8.00000 -0.19	8.22	8.00	8.20	8,231,150
29 Dec 23	8.19000 +0.13	8.27	8.04	8.05	7,281,500
28 Dec 23	8.06000 +0.20	8.11	7.75	7.83	8,256,673
27 Dec 23	7.86000 +0.13	7.89	7.69	7.69	7,543,000
26 Dec 23	7.73000 -0.21	7.98	7.68	7.96	6,668,300
25 Dec 23	7.94000 -0.07	8.08	7.88	7.98	6,678,600
22 Dec 23	8.01000 -0.23	8.27	7.95	8.24	9,800,300
21 Dec 23	8.24000 -0.03	8.32	8.08	8.27	7,110,310
20 Dec 23	8.27000 -0.23	8.62	8.24	8.60	8,479,424
19 Dec 23	8.50000 +0.00	8.63	8.43	8.50	7,445,829
18 Dec 23	8.50000 -0.21	8.71	8.46	8.67	8,302,876
15 Dec 23	8.71000 -0.13	8.88	8.65	8.84	9,749,970
14 Dec 23	8.84000 -0.05	9.04	8.80	8.90	10,249,117
13 Dec 23	8.89000 -0.18	9.13	8.86	9.05	9,039,085
12 Dec 23	9.07000 +0.15	9.19	8.91	8.93	13,796,490
11 Dec 23	8.92000 +0.11	8.93	8.63	8.75	10,792,700
08 Dec 23	8.81000 +0.06	9.00	8.71	8.75	12,498,044
07 Dec 23	8.75000 +0.17	8.82	8.51	8.51	13,120,431
06 Dec 23	8.58000 +0.08	8.78	8.33	8.53	15,774,469
05 Dec 23	8.50000 -0.40	8.89	8.50	8.89	13,317,044
04 Dec 23	8.90000 -0.06	9.03	8.86	8.96	12,332,950
01 Dec 23	8.96000 +0.41	8.99	8.52	8.55	16,957,856
30 Nov 23	8.55000 -0.26	8.83	8.47	8.80	14,788,662
29 Nov 23	8.81000 -0.31	9.08	8.81	9.04	16,799,420
28 Nov 23	9.12000 +0.05	9.15	8.80	8.99	25,451,012
27 Nov 23	9.07000 +0.33	9.48	8.76	8.76	39,025,840
24 Nov 23	8.74000 -0.26	9.02	8.72	8.99	9,365,500
23 Nov 23	9.00000 +0.09	9.06	8.77	8.93	8,865,800
22 Nov 23	8.91000 -0.09	9.13	8.91	9.03	8,742,564
21 Nov 23	9.00000 -0.18	9.23	8.99	9.21	10,266,100
20 Nov 23	9.18000 +0.03	9.21	9.10	9.15	9,909,500
17 Nov 23	9.15000 -0.04	9.24	9.08	9.19	7,966,700
16 Nov 23	9.19000 +0.02	9.32	9.07	9.16	8,211,918
15 Nov 23	9.17000 -0.02	9.27	9.07	9.26	9,114,213
14 Nov 23	9.19000 +0.15	9.21	9.00	9.01	10,283,594
13 Nov 23	9.04000 +0.24	9.11	8.77	8.80	10,208,625
10 Nov 23	8.80000 -0.11	8.91	8.76	8.91	6,494,600
09 Nov 23	8.91000 -0.09	9.12	8.86	9.01	7,347,500
08 Nov 23	9.00000 +0.14	9.16	8.87	8.92	9,557,520
07 Nov 23	8.86000 -0.01	8.90	8.71	8.87	8,173,050
06 Nov 23	8.87000 +0.34	8.90	8.53	8.55	10,836,159
03 Nov 23	8.53000 +0.20	8.58	8.37	8.37	9,041,712
02 Nov 23	8.33000 -0.22	8.59	8.29	8.55	8,034,451
01 Nov 23	8.55000 +0.09	8.62	8.41	8.45	9,209,051
31 Oct 23	8.46000 -0.10	8.64	8.37	8.64	8,677,200
30 Oct 23	8.56000 +0.21	8.60	8.31	8.37	10,897,397
27 Oct 23	8.35000 -0.04	8.41	8.11	8.35	12,546,752
26 Oct 23	8.39000 +0.03	8.49	8.16	8.28	12,414,962
25 Oct 23	8.36000 +0.32	8.47	7.99	8.00	14,185,982
24 Oct 23	8.04000 +0.16	8.08	7.82	7.92	17,554,856
23 Oct 23	7.88000 -0.45	8.33	7.85	8.33	18,169,842
20 Oct 23	8.33000 -0.50	8.93	8.25	8.83	19,324,168
19 Oct 23	8.83000 -0.13	9.13	8.83	8.92	7,459,908
18 Oct 23	8.96000 -0.26	9.18	8.92	9.13	10,281,800
17 Oct 23	9.22000 +0.03	9.27	9.06	9.18	8,010,995
16 Oct 23	9.19000 -0.10	9.35	9.09	9.18	9,713,746
13 Oct 23	9.29000 -0.02	9.53	9.23	9.49	13,234,289
12 Oct 23	9.31000 -0.08	9.47	9.29	9.45	6,414,368
11 Oct 23	9.39000 +0.11	9.55	9.12	9.30	13,427,349
10 Oct 23	9.28000 +0.07	9.33	9.19	9.22	6,918,700
09 Oct 23	9.21000 -0.01	9.36	9.14	9.22	8,212,041
28 Sep 23	9.22000 +0.31	9.28	8.92	8.95	13,311,138
27 Sep 23	8.91000 -0.07	9.03	8.88	8.93	7,491,988
26 Sep 23	8.98000 -0.01	9.14	8.95	9.00	6,821,800
25 Sep 23	8.99000 -0.20	9.25	8.95	9.23	6,708,557
22 Sep 23	9.19000 +0.30	9.22	8.80	8.80	10,863,759
21 Sep 23	8.89000 -0.02	9.11	8.83	8.98	10,563,799
20 Sep 23	8.91000 -0.04	9.06	8.87	8.92	5,014,995
19 Sep 23	8.95000 -0.18	9.13	8.90	9.10	7,037,302
18 Sep 23	9.13000 +0.02	9.19	8.93	9.06	7,498,956
15 Sep 23	9.11000 -0.06	9.21	9.03	9.16	6,511,246
14 Sep 23	9.17000 -0.14	9.35	9.09	9.33	8,238,600
13 Sep 23	9.31000 -0.19	9.59	9.21	9.59	13,022,800
12 Sep 23	9.50000 +0.01	9.55	9.42	9.48	8,243,948
11 Sep 23	9.49000 +0.06	9.59	9.20	9.39	20,520,564
08 Sep 23	9.43000 +0.38	9.51	8.99	9.03	20,067,248
07 Sep 23	9.05000 -0.14	9.22	9.04	9.15	8,405,713
06 Sep 23	9.19000 +0.09	9.21	8.90	9.05	10,865,000
05 Sep 23	9.10000 -0.09	9.22	9.05	9.16	11,313,467
04 Sep 23	9.19000 +0.20	9.38	9.00	9.01	23,895,188
01 Sep 23	8.99000 +0.07	9.11	8.90	9.02	14,455,300
31 Aug 23	8.92000 -0.06	9.02	8.81	8.90	10,509,500
30 Aug 23	8.98000 +0.29	9.04	8.62	8.72	13,659,851
29 Aug 23	8.69000 +0.25	8.76	8.39	8.40	13,235,400
28 Aug 23	8.44000 +0.00	8.99	8.40	8.91	16,590,425
25 Aug 23	8.44000 -0.32	8.74	8.37	8.74	10,702,700
24 Aug 23	8.76000 -0.11	9.03	8.76	8.94	10,731,144
23 Aug 23	8.87000 -0.14	9.10	8.87	9.00	9,913,510
22 Aug 23	9.01000 +0.20	9.10	8.76	9.06	10,790,796
21 Aug 23	8.81000 +0.03	9.12	8.79	8.79	13,468,901
18 Aug 23	8.78000 -0.39	9.27	8.77	9.19	17,718,960
17 Aug 23	9.17000 +0.02	9.27	9.07	9.19	9,059,075
16 Aug 23	9.15000 -0.42	9.57	9.12	9.51	16,072,686
15 Aug 23	9.57000 -0.27	9.88	9.49	9.83	8,752,025
14 Aug 23	9.84000 +0.15	9.85	9.52	9.64	9,372,055
11 Aug 23	9.69000 -0.27	10.00	9.67	9.98	6,552,200
10 Aug 23	9.96000 +0.01	10.00	9.81	9.91	5,607,366
09 Aug 23	9.95000 -0.08	10.16	9.92	10.00	6,961,901
08 Aug 23	10.03000 -0.13	10.21	10.00	10.20	7,219,500
07 Aug 23	10.16000 +0.17	10.19	9.90	9.90	12,718,868
04 Aug 23	9.99000 +0.26	10.03	9.73	9.73	12,904,962
03 Aug 23	9.73000 -0.03	9.87	9.65	9.78	7,602,700
02 Aug 23	9.76000 -0.02	9.82	9.61	9.73	6,599,009
01 Aug 23	9.78000 +0.04	9.85	9.63	9.72	6,829,400
31 Jul 23	9.74000 +0.06	9.81	9.62	9.69	7,166,033
28 Jul 23	9.68000 +0.04	9.75	9.51	9.66	7,708,301
27 Jul 23	9.64000 -0.09	9.85	9.58	9.75	8,775,378
26 Jul 23	9.73000 -0.42	10.11	9.69	10.10	14,980,809
25 Jul 23	10.15000 +0.23	10.15	9.95	9.97	8,665,724
24 Jul 23	9.92000 +0.02	10.09	9.83	9.86	8,687,463
21 Jul 23	9.90000 -0.01	10.02	9.77	9.87	8,556,505
20 Jul 23	9.91000 -0.24	10.20	9.88	10.15	12,801,890
19 Jul 23	10.15000 +0.03	10.38	10.11	10.21	9,278,624
18 Jul 23	10.12000 -0.15	10.35	10.07	10.29	13,611,729
17 Jul 23	10.27000 -0.26	10.44	10.08	10.40	15,750,731
14 Jul 23	10.53000 +0.27	10.74	10.29	10.29	19,877,666
13 Jul 23	10.26000 +0.11	10.39	10.02	10.25	13,679,019
12 Jul 23	10.15000 -0.45	10.60	10.13	10.60	20,466,658
11 Jul 23	10.60000 +0.08	10.65	10.37	10.58	13,535,446
10 Jul 23	10.52000 -0.11	10.75	10.44	10.71	11,361,149
07 Jul 23	10.63000 -0.13	10.79	10.38	10.76	15,204,061
06 Jul 23	10.76000 -0.05	11.08	10.67	10.88	15,446,452
05 Jul 23	10.81000 -0.23	11.32	10.78	11.00	21,143,360
04 Jul 23	11.04000 +0.31	11.09	10.68	10.87	21,145,272
03 Jul 23	10.73000 -0.35	11.13	10.63	11.13	28,736,658
30 Jun 23	11.08000 +0.00	11.19	10.76	11.11	20,496,100
29 Jun 23	11.08000 -0.19	11.34	10.86	11.32	27,937,220
28 Jun 23	11.27000 -0.60	11.97	10.88	11.90	41,869,448
27 Jun 23	11.87000 -0.01	12.18	11.85	11.90	22,267,680
26 Jun 23	11.88000 -0.77	12.77	11.76	12.20	40,523,784
21 Jun 23	12.65000 +0.01	13.15	12.43	12.65	43,901,368
20 Jun 23	12.64000 +0.37	13.10	12.45	12.51	59,996,156
19 Jun 23	12.27000 +0.06	12.51	11.91	12.21	43,322,184
16 Jun 23	12.21000 -0.15	12.32	11.87	12.24	51,728,752
15 Jun 23	12.36000 -0.46	12.98	12.20	12.88	58,764,976
14 Jun 23	12.82000 +0.63	13.15	12.01	12.05	90,400,256
13 Jun 23	12.19000 +0.63	12.36	11.38	11.45	87,811,104
12 Jun 23	11.56000 +1.30	12.31	10.97	11.31	106,863,688
09 Jun 23	10.26000 +0.52	10.30	9.76	9.94	43,403,176
08 Jun 23	9.74000 +0.01	9.80	9.45	9.69	14,725,080
07 Jun 23	9.73000 +0.11	9.88	9.54	9.69	12,608,527
06 Jun 23	9.62000 -0.13	10.06	9.60	9.72	18,025,456
05 Jun 23	9.75000 +0.09	9.94	9.62	9.67	10,126,202
02 Jun 23	9.66000 +0.02	9.99	9.57	9.64	16,593,860
01 Jun 23	9.64000 +0.13	9.71	9.37	9.45	14,274,001
31 May 23	9.51000 -0.12	9.73	9.41	9.64	17,173,810
30 May 23	9.63000 +0.26	9.72	9.20	9.38	17,630,800
29 May 23	9.37000 -0.24	9.63	9.28	9.56	21,196,096
26 May 23	9.61000 +0.70	9.67	8.82	8.89	26,613,568
25 May 23	8.91000 -0.22	9.23	8.74	9.08	12,667,480
24 May 23	9.13000 +0.15	9.33	8.86	8.90	12,472,376
23 May 23	8.98000 -0.35	9.33	8.95	9.31	11,502,884
22 May 23	9.33000 -0.29	9.59	9.20	9.55	17,425,656
19 May 23	9.62000 +0.50	9.85	9.05	9.12	26,747,936
18 May 23	9.12000 +0.20	9.20	8.85	8.93	8,302,365
17 May 23	8.92000 +0.13	8.94	8.62	8.70	7,341,962
16 May 23	8.79000 -0.23	9.03	8.76	9.00	8,119,012
15 May 23	9.02000 -0.05	9.06	8.77	9.06	10,847,898
12 May 23	9.07000 -0.10	9.35	9.04	9.27	8,717,626
11 May 23	9.17000 +0.01	9.29	9.11	9.13	7,744,900
10 May 23	9.16000 +0.01	9.30	9.07	9.11	11,932,981
09 May 23	9.15000 -0.15	9.36	9.13	9.28	10,449,965
08 May 23	9.30000 +0.04	9.37	9.06	9.26	12,035,216
05 May 23	9.26000 +0.32	9.42	9.01	9.08	18,759,974
04 May 23	8.94000 -0.04	9.06	8.76	8.98	11,507,220
28 Apr 23	8.98000 +0.40	9.08	8.59	8.62	13,973,998
27 Apr 23	8.58000 +0.02	8.72	8.38	8.56	12,809,669
26 Apr 23	8.56000 -0.57	8.98	8.39	8.78	29,360,384
25 Apr 23	9.13000 -0.15	9.35	8.91	9.28	21,435,638
24 Apr 23	9.28000 -0.27	9.63	9.24	9.50	13,965,322
21 Apr 23	9.55000 -0.68	10.22	9.49	10.22	21,936,772
20 Apr 23	10.23000 +0.04	10.32	10.11	10.16	9,344,029
19 Apr 23	10.19000 +0.11	10.37	10.03	10.08	12,179,799
18 Apr 23	10.08000 -0.05	10.21	9.90	10.18	11,163,958
17 Apr 23	10.13000 -0.25	10.38	10.06	10.38	14,320,443
14 Apr 23	10.38000 -0.12	10.60	10.25	10.57	18,721,156
13 Apr 23	10.50000 -0.19	10.77	10.45	10.64	17,977,640
12 Apr 23	10.69000 +0.31	10.75	10.19	10.31	21,468,258
11 Apr 23	10.38000 +0.20	10.40	10.08	10.25	17,177,888
10 Apr 23	10.18000 -0.65	11.00	10.18	10.83	26,894,780
07 Apr 23	10.83000 +0.20	10.84	10.41	10.61	23,919,090
06 Apr 23	10.63000 +0.10	10.84	10.26	10.36	29,775,528
04 Apr 23	10.53000 +0.24	10.66	10.14	10.29	37,156,200
03 Apr 23	10.29000 +0.07	10.31	9.97	10.15	24,629,070
31 Mar 23	10.22000 +0.37	10.25	9.70	9.85	21,617,260
30 Mar 23	9.85000 -0.23	10.07	9.71	10.03	23,348,208
29 Mar 23	10.08000 -0.24	10.47	9.95	10.33	28,974,902
28 Mar 23	10.32000 -0.37	11.17	10.21	10.60	35,622,760
27 Mar 23	10.69000 +0.54	10.88	10.14	10.20	49,124,728
24 Mar 23	10.15000 +0.02	10.35	9.96	10.09	26,618,270
23 Mar 23	10.13000 +0.13	10.24	9.86	10.00	34,129,808
22 Mar 23	10.00000 +0.46	10.09	9.46	9.54	37,291,368
21 Mar 23	9.54000 +0.18	9.61	9.24	9.34	16,607,227
20 Mar 23	9.36000 -0.34	9.83	9.30	9.75	29,057,540
17 Mar 23	9.70000 +0.53	9.84	9.20	9.20	36,234,740
16 Mar 23	9.17000 -0.10	9.34	9.08	9.20	14,588,718
15 Mar 23	9.27000 -0.23	9.65	9.25	9.59	16,613,896
14 Mar 23	9.50000 -0.15	9.72	9.41	9.68	21,529,876
13 Mar 23	9.65000 +0.49	9.70	9.08	9.24	35,830,024
10 Mar 23	9.16000 -0.08	9.29	9.11	9.12	14,060,848
09 Mar 23	9.24000 +0.00	9.29	9.02	9.26	11,843,983
08 Mar 23	9.24000 +0.17	9.34	9.05	9.06	17,306,102
07 Mar 23	9.07000 -0.25	9.38	9.07	9.29	18,950,748
06 Mar 23	9.32000 -0.08	9.50	9.27	9.41	15,283,364
03 Mar 23	9.40000 -0.11	9.56	9.15	9.45	28,230,696
02 Mar 23	9.51000 -0.22	9.75	9.46	9.67	20,688,158
01 Mar 23	9.73000 +0.23	9.87	9.40	9.45	32,723,788
28 Feb 23	9.50000 +0.11	9.74	9.27	9.51	36,342,628
27 Feb 23	9.39000 -0.68	10.10	9.32	9.98	40,395,560
24 Feb 23	10.07000 +0.22	10.18	9.68	9.82	29,739,084
23 Feb 23	9.85000 -0.15	10.30	9.74	9.97	37,654,424
22 Feb 23	10.00000 +0.29	10.24	9.45	9.54	45,639,944
21 Feb 23	9.71000 +0.27	9.98	9.35	9.42	48,626,760
20 Feb 23	9.44000 +0.11	9.61	9.00	9.31	39,853,648
17 Feb 23	9.33000 -0.46	9.91	9.23	9.79	57,760,548
16 Feb 23	9.79000 +0.48	10.65	9.17	9.23	91,234,128
15 Feb 23	9.31000 +0.25	9.36	8.92	9.04	38,961,248
14 Feb 23	9.06000 -0.19	9.26	8.96	9.20	29,901,104
13 Feb 23	9.25000 +0.35	9.40	8.75	8.77	45,028,868
10 Feb 23	8.90000 -0.09	9.28	8.90	9.01	35,964,960
09 Feb 23	8.99000 +0.00	9.02	8.70	8.86	36,693,000
08 Feb 23	8.99000 +0.29	9.18	8.62	8.70	52,377,220
07 Feb 23	8.70000 +0.13	8.85	8.43	8.52	39,300,752
06 Feb 23	8.57000 -0.08	8.72	8.46	8.56	28,205,256
03 Feb 23	8.65000 +0.21	8.73	8.27	8.33	46,074,368
02 Feb 23	8.44000 -0.10	9.05	8.39	8.73	61,721,912
01 Feb 23	8.54000 +0.14	8.63	8.26	8.41	44,809,392
31 Jan 23	8.40000 +0.07	8.88	8.05	8.10	79,899,624
30 Jan 23	8.33000 +0.45	8.53	7.86	8.07	64,707,668
20 Jan 23	7.88000 +0.45	8.14	7.40	7.43	51,889,052
19 Jan 23	7.43000 +0.22	7.44	7.18	7.19	18,469,806
18 Jan 23	7.21000 +0.09	7.25	7.06	7.13	11,862,923
17 Jan 23	7.12000 -0.12	7.29	7.08	7.26	10,875,005
16 Jan 23	7.24000 +0.13	7.30	7.12	7.13	15,543,290
13 Jan 23	7.11000 -0.04	7.21	7.04	7.18	10,680,020
12 Jan 23	7.15000 +0.01	7.23	7.02	7.18	13,589,162
11 Jan 23	7.14000 -0.17	7.35	7.12	7.30	14,978,068
10 Jan 23	7.31000 +0.01	7.42	7.25	7.34	14,534,189
09 Jan 23	7.30000 -0.08	7.45	7.28	7.42	15,777,292
06 Jan 23	7.38000 -0.28	7.67	7.36	7.62	27,786,784
05 Jan 23	7.66000 +0.28	7.75	7.32	7.41	39,620,076
04 Jan 23	7.38000 +0.12	7.47	7.26	7.29	23,409,072
03 Jan 23	7.26000 +0.43	7.30	6.79	6.83	24,657,836
30 Dec 22	6.83000 +0.07	6.96	6.75	6.80	9,339,612
29 Dec 22	6.76000 +0.02	6.92	6.73	6.76	9,044,702
28 Dec 22	6.74000 -0.10	6.93	6.71	6.85	9,606,495
27 Dec 22	6.84000 -0.16	7.04	6.81	7.03	11,222,200
26 Dec 22	7.00000 -0.07	7.15	6.96	7.04	13,196,554
23 Dec 22	7.07000 +0.16	7.18	6.86	6.87	17,115,268
22 Dec 22	6.91000 +0.18	7.09	6.64	6.77	16,986,172
21 Dec 22	6.73000 -0.10	6.88	6.68	6.82	9,644,298
20 Dec 22	6.83000 -0.18	7.13	6.82	7.08	12,061,863
19 Dec 22	7.01000 -0.23	7.27	6.96	7.27	13,704,868
16 Dec 22	7.24000 -0.21	7.42	7.23	7.40	12,956,800
15 Dec 22	7.45000 +0.01	7.61	7.40	7.40	14,971,319
14 Dec 22	7.44000 -0.11	7.62	7.42	7.51	15,333,063
13 Dec 22	7.55000 -0.10	7.62	7.44	7.62	16,692,971
12 Dec 22	7.65000 +0.21	7.70	7.40	7.47	29,484,304
09 Dec 22	7.44000 +0.25	7.60	7.12	7.23	33,880,920
08 Dec 22	7.19000 -0.15	7.36	7.16	7.36	15,930,528
07 Dec 22	7.34000 -0.20	7.50	7.30	7.50	16,969,816
06 Dec 22	7.54000 -0.14	7.71	7.48	7.63	21,303,644
05 Dec 22	7.68000 +0.12	7.69	7.50	7.58	28,569,260
02 Dec 22	7.56000 +0.02	7.78	7.45	7.54	49,301,600
01 Dec 22	7.54000 +0.74	7.73	6.80	6.81	60,038,592
30 Nov 22	6.80000 -0.01	6.85	6.74	6.82	8,392,518
29 Nov 22	6.81000 +0.21	6.81	6.60	6.60	12,566,049
28 Nov 22	6.60000 -0.12	6.70	6.57	6.61	10,049,969
25 Nov 22	6.72000 -0.08	6.86	6.71	6.78	9,284,520
24 Nov 22	6.80000 -0.07	6.93	6.76	6.85	10,115,373
23 Nov 22	6.87000 -0.14	7.03	6.76	7.00	15,885,603
22 Nov 22	7.01000 -0.16	7.26	6.98	7.15	16,079,559
21 Nov 22	7.17000 -0.03	7.27	7.02	7.19	17,290,064
18 Nov 22	7.20000 -0.17	7.45	7.19	7.34	23,044,992
17 Nov 22	7.37000 +0.16	7.38	7.16	7.16	22,878,632
16 Nov 22	7.21000 -0.04	7.41	7.17	7.25	18,491,064
15 Nov 22	7.25000 +0.09	7.34	7.11	7.14	22,955,324
14 Nov 22	7.16000 +0.01	7.20	7.03	7.14	18,829,946
11 Nov 22	7.15000 -0.09	7.48	7.13	7.48	32,471,190
10 Nov 22	7.24000 -0.09	7.43	7.15	7.26	32,613,324
09 Nov 22	7.33000 +0.29	7.75	6.87	7.05	50,715,064
08 Nov 22	7.04000 +0.12	7.05	6.77	6.91	20,713,268
07 Nov 22	6.92000 -0.04	7.13	6.91	6.96	18,564,276
04 Nov 22	6.96000 +0.03	7.08	6.88	6.90	20,582,156
03 Nov 22	6.93000 -0.27	7.22	6.87	7.21	33,266,710
02 Nov 22	7.20000 +0.09	7.20	6.99	7.08	28,120,164
01 Nov 22	7.11000 +0.01	7.19	6.94	7.05	28,959,306
31 Oct 22	7.10000 +0.26	7.19	6.93	7.04	34,997,300
28 Oct 22	6.84000 -0.12	7.12	6.77	6.91	20,761,164
27 Oct 22	6.96000 +0.08	7.08	6.78	6.86	27,501,024
26 Oct 22	6.88000 +0.34	7.00	6.54	6.60	25,038,680
25 Oct 22	6.54000 -0.17	6.80	6.45	6.69	19,739,690
24 Oct 22	6.71000 -0.23	7.03	6.61	6.89	25,306,612
21 Oct 22	6.94000 +0.09	7.07	6.63	6.78	31,367,326
20 Oct 22	6.85000 -0.06	7.08	6.72	6.79	36,576,064
19 Oct 22	6.91000 +0.40	7.31	6.35	6.49	49,909,624
18 Oct 22	6.51000 -0.09	6.60	6.45	6.60	12,961,800
17 Oct 22	6.60000 +0.30	6.69	6.22	6.24	20,224,892
14 Oct 22	6.30000 +0.14	6.34	6.16	6.16	12,597,504
13 Oct 22	6.16000 +0.15	6.25	5.97	6.00	13,567,531
12 Oct 22	6.01000 +0.26	6.02	5.72	5.74	10,149,709
11 Oct 22	5.75000 +0.06	5.79	5.64	5.73	6,287,438
10 Oct 22	5.69000 -0.14	5.86	5.67	5.83	6,243,679
30 Sep 22	5.83000 -0.01	5.92	5.80	5.85	6,070,880
29 Sep 22	5.84000 -0.10	6.05	5.81	6.00	8,768,880
28 Sep 22	5.94000 -0.19	6.11	5.94	6.11	7,006,683
27 Sep 22	6.13000 +0.22	6.13	5.94	5.95	9,556,578
26 Sep 22	5.91000 -0.29	6.17	5.91	6.16	12,576,201
23 Sep 22	6.20000 -0.15	6.38	6.18	6.36	6,620,109
22 Sep 22	6.35000 -0.03	6.47	6.31	6.31	7,458,800
21 Sep 22	6.38000 +0.08	6.41	6.12	6.29	10,366,874
20 Sep 22	6.30000 +0.00	6.42	6.28	6.33	5,134,383
19 Sep 22	6.30000 -0.12	6.44	6.24	6.42	8,491,541
16 Sep 22	6.42000 -0.11	6.64	6.40	6.51	11,681,517
15 Sep 22	6.53000 -0.17	6.78	6.45	6.73	14,296,998
14 Sep 22	6.70000 -0.01	6.71	6.57	6.63	7,091,271
13 Sep 22	6.71000 +0.04	6.82	6.68	6.72	9,510,200
09 Sep 22	6.67000 +0.03	6.72	6.61	6.65	7,815,392
08 Sep 22	6.64000 -0.10	6.76	6.63	6.74	7,310,000
07 Sep 22	6.74000 -0.04	6.79	6.70	6.75	7,916,702
06 Sep 22	6.78000 +0.03	6.78	6.69	6.72	7,094,746
05 Sep 22	6.75000 +0.01	6.77	6.67	6.72	5,786,952
02 Sep 22	6.74000 +0.08	6.76	6.66	6.69	8,542,255
01 Sep 22	6.66000 -0.06	6.79	6.62	6.71	8,213,484
31 Aug 22	6.72000 -0.07	6.81	6.66	6.78	9,252,100
30 Aug 22	6.79000 +0.03	6.90	6.71	6.75	7,322,723
29 Aug 22	6.76000 -0.01	6.76	6.56	6.75	6,897,323
26 Aug 22	6.77000 -0.09	6.88	6.76	6.85	9,064,014
25 Aug 22	6.86000 +0.00	6.93	6.75	6.87	11,135,483
24 Aug 22	6.86000 -0.13	7.17	6.83	7.09	17,971,712
23 Aug 22	6.99000 -0.07	7.07	6.96	7.02	8,460,981
22 Aug 22	7.06000 +0.02	7.11	6.90	7.04	9,781,231
19 Aug 22	7.04000 -0.07	7.25	7.03	7.13	13,402,782
18 Aug 22	7.11000 -0.07	7.18	7.04	7.15	9,665,474
17 Aug 22	7.18000 +0.02	7.22	7.11	7.19	7,650,960
16 Aug 22	7.16000 -0.01	7.20	7.11	7.18	9,156,300
15 Aug 22	7.17000 -0.16	7.35	7.15	7.34	13,938,216
12 Aug 22	7.33000 -0.01	7.45	7.26	7.33	12,980,062
11 Aug 22	7.34000 +0.08	7.40	7.23	7.24	14,311,302
10 Aug 22	7.26000 -0.03	7.33	7.21	7.22	6,677,552
09 Aug 22	7.29000 -0.06	7.41	7.22	7.36	9,857,183
08 Aug 22	7.35000 +0.02	7.36	7.24	7.36	11,580,086
05 Aug 22	7.33000 +0.28	7.35	7.04	7.10	20,660,644
04 Aug 22	7.05000 +0.15	7.06	6.90	6.90	11,839,663
03 Aug 22	6.90000 +0.01	7.10	6.83	6.92	15,109,670
02 Aug 22	6.89000 -0.31	7.17	6.74	7.17	20,096,056
01 Aug 22	7.20000 +0.07	7.22	7.06	7.10	9,760,387
29 Jul 22	7.13000 -0.08	7.27	7.13	7.19	8,586,839
28 Jul 22	7.21000 +0.03	7.28	7.19	7.21	10,827,376
27 Jul 22	7.18000 -0.01	7.32	7.14	7.19	8,754,555
26 Jul 22	7.19000 +0.13	7.19	7.02	7.08	9,173,151
25 Jul 22	7.06000 -0.10	7.23	7.00	7.15	8,198,400
22 Jul 22	7.16000 -0.10	7.35	7.10	7.27	10,525,100
21 Jul 22	7.26000 -0.03	7.43	7.24	7.27	12,589,601
20 Jul 22	7.29000 +0.02	7.39	7.23	7.28	13,047,485
19 Jul 22	7.27000 +0.30	7.27	6.95	7.02	21,536,460
18 Jul 22	6.97000 +0.25	7.01	6.60	6.63	16,609,377
15 Jul 22	6.72000 -0.26	6.98	6.70	6.98	15,267,989
14 Jul 22	6.98000 -0.06	7.05	6.96	7.02	10,715,001
13 Jul 22	7.04000 +0.05	7.07	6.97	6.97	8,251,739
12 Jul 22	6.99000 -0.09	7.10	6.96	7.08	9,815,141
11 Jul 22	7.08000 -0.11	7.17	7.02	7.15	11,099,831
08 Jul 22	7.19000 +0.04	7.32	7.15	7.15	14,445,762
07 Jul 22	7.15000 -0.01	7.22	7.13	7.15	9,826,800
06 Jul 22	7.16000 -0.08	7.32	7.10	7.22	12,738,954
05 Jul 22	7.24000 -0.19	7.47	7.14	7.41	17,225,810
04 Jul 22	7.43000 -0.14	7.59	7.37	7.55	17,446,016
01 Jul 22	7.57000 +0.05	7.83	7.51	7.61	25,844,734
30 Jun 22	7.52000 -0.01	7.58	7.43	7.54	17,230,312
29 Jun 22	7.53000 -0.03	7.76	7.46	7.56	29,053,858
28 Jun 22	7.56000 +0.31	7.61	7.18	7.30	28,381,576
27 Jun 22	7.25000 +0.00	7.31	7.21	7.25	14,459,345
24 Jun 22	7.25000 +0.03	7.41	7.22	7.36	20,433,078
23 Jun 22	7.22000 +0.20	7.23	6.97	7.10	21,046,650
22 Jun 22	7.02000 -0.27	7.31	7.00	7.25	20,122,700
21 Jun 22	7.29000 +0.05	7.31	7.15	7.24	20,619,172
20 Jun 22	7.24000 +0.04	7.31	7.19	7.29	16,319,771
17 Jun 22	7.20000 -0.07	7.28	7.10	7.24	15,605,412
16 Jun 22	7.27000 +0.05	7.36	7.21	7.23	16,432,173
15 Jun 22	7.22000 +0.01	7.36	7.18	7.23	22,865,304
14 Jun 22	7.21000 +0.05	7.21	6.85	7.10	21,509,624
13 Jun 22	7.16000 +0.04	7.20	7.02	7.09	16,599,731
10 Jun 22	7.12000 +0.09	7.17	6.97	7.00	21,255,662
09 Jun 22	7.03000 -0.16	7.20	6.99	7.19	17,498,860
08 Jun 22	7.19000 +0.05	7.36	7.06	7.13	19,207,960
07 Jun 22	7.14000 -0.11	7.25	7.08	7.25	13,937,631
06 Jun 22	7.25000 +0.14	7.29	7.13	7.16	19,668,280
02 Jun 22	7.11000 +0.08	7.14	6.86	7.06	18,005,194
01 Jun 22	7.03000 +0.05	7.09	6.93	6.98	13,772,450
31 May 22	6.98000 +0.10	6.99	6.70	6.90	16,855,744
30 May 22	6.88000 -0.02	6.94	6.80	6.88	11,028,184
27 May 22	6.90000 +0.00	7.03	6.82	6.95	14,573,923
26 May 22	6.90000 +0.03	6.93	6.71	6.91	12,186,072
25 May 22	6.87000 +0.22	6.88	6.68	6.68	15,695,678
24 May 22	6.65000 -0.45	7.16	6.65	7.07	22,433,832
23 May 22	7.10000 +0.14	7.10	6.94	7.00	15,437,143
20 May 22	6.96000 +0.13	6.98	6.85	6.86	13,839,329
19 May 22	6.83000 -0.03	6.85	6.71	6.76	10,692,448
18 May 22	6.86000 +0.07	7.01	6.83	6.86	13,192,362
17 May 22	6.79000 -0.04	6.88	6.65	6.88	10,248,027
16 May 22	6.83000 -0.09	7.00	6.81	6.95	12,636,235
13 May 22	6.92000 -0.04	7.03	6.85	6.97	10,462,398
12 May 22	6.96000 +0.03	7.09	6.85	6.89	11,625,302
11 May 22	6.93000 +0.01	7.20	6.90	6.95	18,668,304
10 May 22	6.92000 +0.07	6.95	6.72	6.75	12,805,034
09 May 22	6.85000 +0.09	6.97	6.63	6.76	13,891,853
06 May 22	6.76000 -0.04	7.03	6.56	6.62	20,917,600
05 May 22	6.80000 -0.05	6.92	6.67	6.89	17,841,412
29 Apr 22	6.85000 +0.50	6.90	6.41	6.41	29,877,260
28 Apr 22	6.35000 -0.51	6.80	6.19	6.77	30,612,548
27 Apr 22	6.86000 +0.17	6.86	6.43	6.53	23,194,708
26 Apr 22	6.69000 -0.68	7.29	6.59	7.12	38,087,320
25 Apr 22	7.37000 -0.83	8.05	7.36	8.04	21,612,880
22 Apr 22	8.20000 -0.29	8.46	8.18	8.41	16,174,582
21 Apr 22	8.49000 -0.52	8.88	8.47	8.77	21,827,102
20 Apr 22	9.01000 +0.08	9.50	8.97	9.27	29,754,144
19 Apr 22	8.93000 +0.16	8.98	8.73	8.78	11,806,283
18 Apr 22	8.77000 -0.03	8.83	8.55	8.73	10,463,700
15 Apr 22	8.80000 -0.20	8.93	8.75	8.90	12,542,298
14 Apr 22	9.00000 +0.00	9.12	8.99	9.09	8,160,717
13 Apr 22	9.00000 -0.09	9.20	8.91	9.09	11,507,525
12 Apr 22	9.09000 +0.19	9.11	8.77	8.82	12,585,062
11 Apr 22	8.90000 -0.26	9.24	8.79	9.19	15,476,521
08 Apr 22	9.16000 -0.24	9.43	9.07	9.40	14,471,978
07 Apr 22	9.40000 -0.38	9.78	9.38	9.74	18,167,656
06 Apr 22	9.78000 +0.22	9.83	9.50	9.54	15,966,524
01 Apr 22	9.56000 -0.12	9.65	9.46	9.63	15,472,539
31 Mar 22	9.68000 -0.04	9.85	9.61	9.64	12,325,577
30 Mar 22	9.72000 +0.09	9.72	9.52	9.68	13,579,107
29 Mar 22	9.63000 -0.27	9.90	9.60	9.88	12,593,312
28 Mar 22	9.90000 +0.14	9.95	9.55	9.73	13,468,476
25 Mar 22	9.76000 -0.06	9.91	9.73	9.83	12,625,596
24 Mar 22	9.82000 -0.31	10.20	9.78	10.18	23,904,904
23 Mar 22	10.13000 +0.13	10.14	9.90	10.00	14,947,268
22 Mar 22	10.00000 -0.05	10.10	9.86	9.98	13,219,814
21 Mar 22	10.05000 +0.00	10.10	9.84	9.98	16,502,162
18 Mar 22	10.05000 +0.09	10.09	9.88	9.90	13,011,678
17 Mar 22	9.96000 +0.14	10.16	9.89	9.93	20,918,822
16 Mar 22	9.82000 +0.20	9.90	9.37	9.80	23,493,412
15 Mar 22	9.62000 -0.46	10.13	9.56	10.00	24,513,722
14 Mar 22	10.08000 -0.36	10.55	10.07	10.29	20,277,484
11 Mar 22	10.44000 +0.39	10.54	9.78	9.90	27,045,394
10 Mar 22	10.05000 +0.01	10.45	10.04	10.15	25,317,016
09 Mar 22	10.04000 -0.58	10.33	9.41	10.28	43,543,448
08 Mar 22	10.62000 -0.19	10.90	10.42	10.75	21,652,118
07 Mar 22	10.81000 -0.30	10.99	10.63	10.99	18,963,318
04 Mar 22	11.11000 -0.22	11.31	11.01	11.26	19,057,206
03 Mar 22	11.33000 -0.05	11.46	11.27	11.38	14,670,441
02 Mar 22	11.38000 +0.00	11.42	11.22	11.26	14,184,154
01 Mar 22	11.38000 +0.04	11.45	11.31	11.34	15,344,741
28 Feb 22	11.34000 -0.12	11.62	11.23	11.44	17,947,612
25 Feb 22	11.46000 +0.13	11.62	11.39	11.46	17,421,292
24 Feb 22	11.33000 -0.61	11.93	11.11	11.83	41,986,556
23 Feb 22	11.94000 +0.19	12.03	11.69	11.82	22,033,284
22 Feb 22	11.75000 -0.29	12.09	11.68	11.93	24,682,988
21 Feb 22	12.04000 +0.40	12.15	11.65	11.65	34,413,408
18 Feb 22	11.64000 +0.29	11.65	11.30	11.35	21,998,672
17 Feb 22	11.35000 -0.27	11.67	11.32	11.58	24,475,026
16 Feb 22	11.62000 +0.06	11.88	11.57	11.72	16,997,188
15 Feb 22	11.56000 -0.04	11.76	11.43	11.61	15,644,198
14 Feb 22	11.60000 -0.13	11.80	11.43	11.55	15,798,307
11 Feb 22	11.73000 -0.30	12.10	11.65	11.92	25,495,614
10 Feb 22	12.03000 +0.02	12.07	11.84	11.88	19,246,396
09 Feb 22	12.01000 +0.39	12.15	11.60	11.65	30,886,500
08 Feb 22	11.62000 +0.12	11.67	11.20	11.45	21,894,904
07 Feb 22	11.50000 +0.02	11.78	11.36	11.78	21,558,800
28 Jan 22	11.48000 +0.30	11.82	11.30	11.30	32,113,692
27 Jan 22	11.18000 -1.02	12.32	11.13	12.20	49,151,360
26 Jan 22	12.20000 -0.28	12.75	11.89	12.48	37,406,164
25 Jan 22	12.48000 -1.16	13.50	12.47	13.50	58,794,648
24 Jan 22	13.64000 -0.14	14.10	13.47	13.86	54,249,368
21 Jan 22	13.78000 +0.63	14.22	12.91	12.98	77,528,816
20 Jan 22	13.15000 -0.36	13.52	13.06	13.49	47,405,444
19 Jan 22	13.51000 +0.45	13.56	12.84	12.90	67,072,488
18 Jan 22	13.06000 +0.13	13.63	12.99	13.00	69,574,320
17 Jan 22	12.93000 +0.61	13.04	12.46	12.48	47,356,176
14 Jan 22	12.32000 -0.21	12.64	12.31	12.44	20,547,340
13 Jan 22	12.53000 +0.02	12.91	12.50	12.61	26,093,740
12 Jan 22	12.51000 +0.06	12.60	12.42	12.45	15,793,531
11 Jan 22	12.45000 -0.09	12.97	12.42	12.59	26,269,628
10 Jan 22	12.54000 -0.06	12.72	12.20	12.20	24,410,220
07 Jan 22	12.60000 -0.25	13.06	12.57	12.85	24,347,468
06 Jan 22	12.85000 -0.15	12.94	12.71	12.89	19,040,074
05 Jan 22	13.00000 +0.00	13.13	12.80	13.05	28,285,928
04 Jan 22	13.00000 +0.30	13.06	12.66	12.69	27,683,030
31 Dec 21	12.70000 +0.16	12.71	12.46	12.53	19,175,612
30 Dec 21	12.54000 +0.11	12.79	12.43	12.45	21,360,804
29 Dec 21	12.43000 +0.01	12.54	12.18	12.37	18,260,772
28 Dec 21	12.42000 -0.02	12.56	12.37	12.38	15,436,432
27 Dec 21	12.44000 +0.08	12.54	12.15	12.30	18,443,988
24 Dec 21	12.36000 -0.49	12.96	12.35	12.86	30,276,336
23 Dec 21	12.85000 -0.30	13.14	12.78	13.11	25,831,372
22 Dec 21	13.15000 +0.25	13.27	12.84	12.88	29,969,618
21 Dec 21	12.90000 +0.24	13.08	12.60	12.64	24,552,930
20 Dec 21	12.66000 -0.14	13.03	12.65	12.80	25,476,568
17 Dec 21	12.80000 -0.31	13.17	12.79	13.12	26,911,844
16 Dec 21	13.11000 -0.01	13.31	13.02	13.07	27,906,516
15 Dec 21	13.12000 -0.19	13.37	13.01	13.19	33,728,764
14 Dec 21	13.31000 +0.55	13.42	12.63	12.71	50,586,744
13 Dec 21	12.76000 +0.05	12.94	12.60	12.68	25,079,240
10 Dec 21	12.71000 -0.42	13.08	12.58	13.01	43,069,464
09 Dec 21	13.13000 -0.03	13.30	12.99	13.02	29,802,854
08 Dec 21	13.16000 +0.02	13.37	12.99	13.16	35,607,512
07 Dec 21	13.14000 -0.39	13.62	12.94	13.60	49,076,308
06 Dec 21	13.53000 -0.27	14.20	13.36	14.08	73,900,752
03 Dec 21	13.80000 +1.13	14.26	12.81	12.87	115,391,208
02 Dec 21	12.67000 -1.03	13.66	12.67	13.41	104,462,176
01 Dec 21	13.70000 +1.77	14.32	11.99	11.99	152,037,136
30 Nov 21	11.93000 +0.15	12.10	11.80	11.82	30,195,864
29 Nov 21	11.78000 -0.20	12.06	11.72	11.80	26,918,640
26 Nov 21	11.98000 -0.13	12.19	11.84	12.11	37,405,116
25 Nov 21	12.11000 -0.28	12.55	12.08	12.36	47,187,140
24 Nov 21	12.39000 +0.68	12.48	11.56	11.72	69,494,392
23 Nov 21	11.71000 +0.07	11.84	11.48	11.60	28,212,768
22 Nov 21	11.64000 +0.07	11.73	11.38	11.55	26,538,044
19 Nov 21	11.57000 +0.05	11.66	11.40	11.51	22,091,312
18 Nov 21	11.52000 -0.19	11.97	11.46	11.83	29,555,586
17 Nov 21	11.71000 +0.09	11.76	11.42	11.75	30,686,472
16 Nov 21	11.62000 -0.23	11.85	11.60	11.82	26,897,316
15 Nov 21	11.85000 +0.19	12.11	11.66	11.66	42,270,000
12 Nov 21	11.66000 +0.17	11.77	11.39	11.47	33,577,912
11 Nov 21	11.49000 -0.13	11.71	11.47	11.57	33,635,220
10 Nov 21	11.62000 +0.13	11.68	11.42	11.43	26,831,424
09 Nov 21	11.49000 +0.05	11.76	11.36	11.45	30,531,444
08 Nov 21	11.44000 -0.10	11.68	11.19	11.65	37,030,580
05 Nov 21	11.54000 +0.39	12.03	11.10	11.10	67,435,320
04 Nov 21	11.15000 +0.43	11.19	10.69	10.69	36,206,848
03 Nov 21	10.72000 +0.10	10.79	10.50	10.61	20,113,428
02 Nov 21	10.62000 -0.26	10.93	10.53	10.92	22,635,040
01 Nov 21	10.88000 +0.16	10.93	10.59	10.72	31,360,844
29 Oct 21	10.72000 +0.41	10.84	10.21	10.35	37,237,520
28 Oct 21	10.31000 +0.04	10.60	10.15	10.20	28,370,360
27 Oct 21	10.27000 -0.42	10.62	10.14	10.61	38,465,968
26 Oct 21	10.69000 -0.24	11.22	10.65	11.11	47,684,084
25 Oct 21	10.93000 +0.07	10.95	10.62	10.83	23,790,024
22 Oct 21	10.86000 -0.06	11.01	10.82	10.88	19,460,536
21 Oct 21	10.92000 -0.19	11.13	10.86	11.04	26,158,394
20 Oct 21	11.11000 +0.02	11.35	11.08	11.14	26,903,344
19 Oct 21	11.09000 -0.09	11.30	11.06	11.16	22,724,212
18 Oct 21	11.18000 +0.08	11.23	11.00	11.07	23,744,136
15 Oct 21	11.10000 -0.22	11.46	11.09	11.32	33,204,280
14 Oct 21	11.32000 -0.03	11.46	11.20	11.22	19,704,884
13 Oct 21	11.35000 +0.03	11.41	11.16	11.36	25,107,846
12 Oct 21	11.32000 -0.34	11.68	11.21	11.61	38,809,976
11 Oct 21	11.66000 -0.17	11.98	11.55	11.98	34,685,104
08 Oct 21	11.83000 +0.73	12.24	11.15	11.15	66,571,712
30 Sep 21	11.10000 +0.04	11.20	10.99	11.07	22,505,368
29 Sep 21	11.06000 -0.10	11.26	11.01	11.02	22,283,808
28 Sep 21	11.16000 -0.02	11.32	10.92	11.18	22,268,156
27 Sep 21	11.18000 -0.18	11.68	11.08	11.46	34,656,376
24 Sep 21	11.36000 -0.24	11.72	11.28	11.60	38,005,056
23 Sep 21	11.60000 +0.33	12.03	11.36	11.38	57,587,960
22 Sep 21	11.27000 -0.63	11.57	11.04	11.06	52,769,992
17 Sep 21	11.90000 -0.33	12.32	11.67	12.28	46,099,248
16 Sep 21	12.23000 -0.17	12.50	12.10	12.30	53,324,720
15 Sep 21	12.40000 +0.49	12.74	11.64	11.80	72,740,616
14 Sep 21	11.91000 -0.07	12.30	11.85	11.92	55,722,168
13 Sep 21	11.98000 +0.34	12.52	11.46	11.64	76,401,920
10 Sep 21	11.64000 +0.12	11.76	11.45	11.49	55,968,640
09 Sep 21	11.52000 -0.21	11.70	11.46	11.63	48,888,620
08 Sep 21	11.73000 +0.22	11.84	11.35	11.45	83,567,984
07 Sep 21	11.51000 +0.64	11.89	10.81	10.81	103,701,088
06 Sep 21	10.87000 -0.11	11.05	10.61	10.95	66,437,132
03 Sep 21	10.98000 -0.15	11.28	10.88	10.88	105,703,016
02 Sep 21	11.13000 -1.03	11.35	10.58	10.58	128,011,280
01 Sep 21	12.16000 -0.53	12.42	12.03	12.27	66,813,832
31 Aug 21	12.69000 -1.69	13.58	11.79	13.15	132,237,160
30 Aug 21	14.38000 -3.59	14.99	14.38	14.38	28,093,276
27 Aug 21	17.97000 +0.47	18.00	17.27	17.44	12,191,218
26 Aug 21	17.50000 -0.30	17.80	17.38	17.77	9,414,870
25 Aug 21	17.80000 -0.27	18.24	17.70	18.01	10,790,121
24 Aug 21	18.07000 +0.22	18.18	17.66	17.81	12,931,210
23 Aug 21	17.85000 +0.35	17.88	17.43	17.55	12,549,244
20 Aug 21	17.50000 +0.11	17.75	17.30	17.46	7,870,503
19 Aug 21	17.39000 -0.14	17.54	17.32	17.38	5,964,601
18 Aug 21	17.53000 +0.09	17.58	17.23	17.50	10,752,075
17 Aug 21	17.44000 -0.26	17.80	17.37	17.62	10,220,910
16 Aug 21	17.70000 -0.10	17.95	17.50	17.80	11,929,035
13 Aug 21	17.80000 -0.47	18.08	17.61	17.95	17,831,228
12 Aug 21	18.27000 +0.89	19.08	17.68	17.71	30,868,312
11 Aug 21	17.38000 -0.40	17.80	17.33	17.73	12,311,501
10 Aug 21	17.78000 -0.10	17.91	17.60	17.80	9,312,998
09 Aug 21	17.88000 +0.11	17.93	17.58	17.72	9,326,587
06 Aug 21	17.77000 +0.40	17.79	17.20	17.40	10,921,459
05 Aug 21	17.37000 -0.54	17.84	17.31	17.78	12,747,953
04 Aug 21	17.91000 -0.22	18.16	17.72	18.03	11,959,528
03 Aug 21	18.13000 +0.12	18.39	17.85	17.93	15,515,501
02 Aug 21	18.01000 +0.50	18.10	17.22	17.47	15,389,597
30 Jul 21	17.51000 -0.39	17.78	17.31	17.78	12,522,999
29 Jul 21	17.90000 +0.29	18.00	17.61	17.74	14,155,311
28 Jul 21	17.61000 +0.02	17.75	17.11	17.49	14,997,021
27 Jul 21	17.59000 +0.18	18.02	17.25	17.47	17,533,806
26 Jul 21	17.41000 -0.39	17.83	17.02	17.80	12,696,137
23 Jul 21	17.80000 -0.40	18.35	17.68	18.12	15,839,808
22 Jul 21	18.20000 -0.45	18.67	18.15	18.65	14,562,755
21 Jul 21	18.65000 +0.35	18.86	18.39	18.39	12,227,511
20 Jul 21	18.30000 -0.26	18.60	18.17	18.38	11,643,121
19 Jul 21	18.56000 -0.54	19.02	18.36	19.00	17,223,770
16 Jul 21	19.10000 -0.12	19.44	18.99	19.07	14,862,579
15 Jul 21	19.22000 -0.12	19.55	18.85	19.28	14,859,113
14 Jul 21	19.34000 -0.65	19.99	19.20	19.99	21,707,664
13 Jul 21	19.99000 +0.09	20.43	19.58	19.76	27,071,428
12 Jul 21	19.90000 +1.00	20.29	18.98	19.10	38,598,336
09 Jul 21	18.90000 -0.47	19.76	18.77	19.11	26,156,120
08 Jul 21	19.37000 -0.51	20.06	19.22	20.00	24,613,680
07 Jul 21	19.88000 -0.31	20.20	19.51	19.90	27,984,660
06 Jul 21	20.19000 -0.48	20.69	19.97	20.68	37,779,688
05 Jul 21	20.67000 +1.22	21.80	20.15	21.00	63,797,488
02 Jul 21	19.45000 -0.15	19.99	19.33	19.57	30,276,308
01 Jul 21	19.60000 +0.35	20.73	19.00	19.25	38,694,232
30 Jun 21	19.25000 +1.13	19.29	17.78	18.00	33,155,784
29 Jun 21	18.12000 +0.59	19.40	17.71	18.50	29,640,592
28 Jun 21	17.53000 +0.22	17.69	17.23	17.30	6,645,968
25 Jun 21	17.31000 +0.12	17.43	17.12	17.21	8,323,142
24 Jun 21	17.19000 -0.44	17.75	17.14	17.67	10,372,525
23 Jun 21	17.63000 -0.15	17.76	17.49	17.71	8,249,468
22 Jun 21	17.78000 -0.21	18.00	17.54	17.99	8,836,731
21 Jun 21	17.99000 +0.04	18.16	17.62	17.76	7,543,309
18 Jun 21	17.95000 +0.02	18.06	17.73	17.89	6,601,084
17 Jun 21	17.93000 -0.16	18.26	17.69	18.01	7,530,600
16 Jun 21	18.09000 -0.28	18.49	18.05	18.31	7,932,488
15 Jun 21	18.37000 -0.83	19.25	18.00	19.21	14,907,480
11 Jun 21	19.20000 -0.50	20.14	19.14	19.90	20,432,492
10 Jun 21	19.70000 +0.76	19.81	18.87	18.94	16,421,884
09 Jun 21	18.94000 +0.08	19.14	18.63	18.74	6,400,108
08 Jun 21	18.86000 -0.03	19.10	18.64	18.95	8,602,297
07 Jun 21	18.89000 +0.29	18.93	18.45	18.70	7,096,030
04 Jun 21	18.60000 -0.15	18.79	18.26	18.61	6,624,407
03 Jun 21	18.75000 -0.09	18.98	18.64	18.85	6,746,240
02 Jun 21	18.84000 +0.03	19.20	18.56	18.59	9,331,409
01 Jun 21	18.81000 +0.43	18.92	17.96	18.28	11,311,613
31 May 21	18.38000 -0.19	18.80	18.28	18.63	7,445,774
28 May 21	18.57000 +0.37	18.81	18.15	18.15	10,972,133
27 May 21	18.20000 +0.04	18.40	18.13	18.20	9,646,089
26 May 21	18.16000 -0.19	18.64	18.12	18.36	5,706,977
25 May 21	18.35000 +0.08	18.46	18.15	18.35	5,900,495
24 May 21	18.27000 +0.50	18.37	17.52	17.77	6,764,371
21 May 21	17.77000 -0.14	18.14	17.77	17.97	4,614,471
20 May 21	17.91000 -0.04	18.25	17.80	17.81	5,487,577
19 May 21	17.95000 -0.08	18.25	17.82	18.13	3,988,633
18 May 21	18.03000 -0.28	18.49	18.03	18.30	3,460,355
17 May 21	18.31000 +0.16	18.48	18.00	18.15	7,530,704
14 May 21	18.15000 +0.08	18.28	17.86	18.13	4,638,849
13 May 21	18.07000 +0.44	18.14	17.41	17.41	10,892,681
12 May 21	17.63000 +0.41	17.70	17.06	17.27	7,149,113
11 May 21	17.22000 +0.30	17.27	16.67	16.90	6,946,607
10 May 21	16.92000 -0.38	17.39	16.87	17.28	6,318,865
07 May 21	17.30000 -0.03	17.52	17.04	17.24	6,147,767
06 May 21	17.33000 -0.57	17.76	16.94	17.66	15,808,753
30 Apr 21	17.90000 -0.10	17.94	17.37	17.93	11,853,326
29 Apr 21	18.00000 -0.41	18.38	17.70	18.35	10,250,833
28 Apr 21	18.41000 -0.36	18.82	18.15	18.60	11,100,812
27 Apr 21	18.77000 -0.31	19.15	18.65	18.95	5,777,867
26 Apr 21	19.08000 +0.40	19.25	18.50	18.77	9,902,074
23 Apr 21	18.68000 +0.02	19.00	18.42	18.81	9,421,893
22 Apr 21	18.66000 -0.11	18.97	18.34	18.76	16,193,154
21 Apr 21	18.77000 -0.64	19.16	18.50	18.90	21,835,552
20 Apr 21	19.41000 +0.50	19.47	18.80	18.83	10,110,525
19 Apr 21	18.91000 +0.40	19.09	18.36	18.40	7,984,234
16 Apr 21	18.51000 +0.08	18.57	18.30	18.38	4,284,915
15 Apr 21	18.43000 +0.30	18.54	17.96	18.30	6,791,365
14 Apr 21	18.13000 -0.15	18.36	18.00	18.31	4,361,334
13 Apr 21	18.28000 -0.12	18.58	18.20	18.35	2,755,688
12 Apr 21	18.40000 -0.38	18.77	18.08	18.71	8,929,103
09 Apr 21	18.78000 -0.35	19.23	18.73	19.06	4,200,431
08 Apr 21	19.13000 +0.21	19.36	18.70	18.83	9,375,440
07 Apr 21	18.92000 -0.20	19.23	18.82	19.17	3,763,144
06 Apr 21	19.12000 +0.34	19.40	18.80	18.83	6,436,780
02 Apr 21	18.78000 -0.02	18.94	18.67	18.83	4,874,661
01 Apr 21	18.80000 -0.17	19.12	18.75	19.00	5,085,686
31 Mar 21	18.97000 +0.14	19.07	18.57	18.80	6,208,777
30 Mar 21	18.83000 -0.49	19.50	18.64	19.30	11,855,982
29 Mar 21	19.32000 -0.52	19.85	19.26	19.85	7,979,813
26 Mar 21	19.84000 +0.24	20.02	19.22	19.55	8,099,866
25 Mar 21	19.60000 +0.10	19.82	19.37	19.52	5,636,612
24 Mar 21	19.50000 +0.31	19.65	19.11	19.11	7,070,541
23 Mar 21	19.19000 -0.21	19.55	19.06	19.28	4,732,362
22 Mar 21	19.40000 +0.42	19.48	18.80	18.95	6,683,282
19 Mar 21	18.98000 -0.26	19.30	18.78	19.01	5,416,032
18 Mar 21	19.24000 -0.29	19.60	19.14	19.52	6,362,619
17 Mar 21	19.53000 +0.98	19.72	18.33	18.83	13,328,982
16 Mar 21	18.55000 +0.45	18.56	18.08	18.10	5,501,441
15 Mar 21	18.10000 -0.40	18.42	17.82	18.40	7,511,279
12 Mar 21	18.50000 -0.63	19.09	18.35	19.00	13,193,746
11 Mar 21	19.13000 +0.18	19.17	18.30	18.94	11,361,961
10 Mar 21	18.95000 -0.82	20.00	18.81	19.87	11,411,527
09 Mar 21	19.77000 -0.53	20.71	19.63	20.23	18,653,594
08 Mar 21	20.30000 +0.49	20.77	19.70	19.75	21,273,328
05 Mar 21	19.81000 +0.81	19.96	18.94	18.94	17,222,480
04 Mar 21	19.00000 +0.02	19.17	18.86	18.87	9,025,818
03 Mar 21	18.98000 -0.19	19.46	18.90	19.28	11,346,270
02 Mar 21	19.17000 +0.27	19.21	18.71	19.00	10,596,073
01 Mar 21	18.90000 -0.09	19.28	18.65	19.03	10,563,647
26 Feb 21	18.99000 -0.04	19.16	18.50	18.56	10,501,927
25 Feb 21	19.03000 +0.14	19.68	18.77	19.50	14,801,425
24 Feb 21	18.89000 +0.32	19.39	18.46	18.56	16,021,576
23 Feb 21	18.57000 -0.56	19.25	18.48	18.94	16,033,029
22 Feb 21	19.13000 -0.26	19.78	19.05	19.22	17,533,528
19 Feb 21	19.39000 +1.06	19.82	17.90	18.36	32,375,368
18 Feb 21	18.33000 +0.89	18.77	17.63	18.28	52,603,240
10 Feb 21	17.44000 -0.15	17.65	17.07	17.55	10,350,878
09 Feb 21	17.59000 -0.15	18.03	17.44	17.91	9,066,311
08 Feb 21	17.74000 +0.42	18.18	17.44	17.58	16,506,471
05 Feb 21	17.32000 -0.42	18.21	17.23	17.72	13,753,314
04 Feb 21	17.74000 -0.46	18.35	17.45	18.26	16,723,640
03 Feb 21	18.20000 -0.77	19.09	18.13	19.01	16,511,077
02 Feb 21	18.97000 -0.59	19.76	18.70	19.50	15,026,496
01 Feb 21	19.56000 -0.04	20.26	19.50	19.69	6,370,138
29 Jan 21	19.60000 -0.36	20.36	19.37	20.02	8,712,606
28 Jan 21	19.96000 -0.03	20.92	19.71	19.74	11,334,344
27 Jan 21	19.99000 -0.15	20.38	19.91	20.05	8,765,683
26 Jan 21	20.14000 -0.76	20.99	20.02	20.81	11,752,240
25 Jan 21	20.90000 -0.38	21.19	20.52	21.17	12,404,483
22 Jan 21	21.28000 -0.68	22.00	20.96	22.00	11,664,107
21 Jan 21	21.96000 -0.03	22.24	21.41	21.94	12,252,010
20 Jan 21	21.99000 -0.29	22.29	21.72	22.16	12,699,444
19 Jan 21	22.28000 -0.62	23.03	22.11	22.88	9,984,820
18 Jan 21	22.90000 -0.02	23.08	22.36	22.92	9,458,398
15 Jan 21	22.92000 -0.26	23.43	22.39	23.25	9,835,233
14 Jan 21	23.18000 +0.17	23.42	22.78	23.01	8,232,238
13 Jan 21	23.01000 -0.42	23.37	22.58	23.37	10,609,721
12 Jan 21	23.43000 -0.01	23.58	22.94	23.26	8,118,490
11 Jan 21	23.44000 -0.23	24.15	23.18	23.70	7,312,894
08 Jan 21	23.67000 -0.08	24.20	23.44	23.61	7,773,636
07 Jan 21	23.75000 -1.04	24.89	23.59	24.89	7,686,760
06 Jan 21	24.79000 -0.65	25.53	24.43	25.50	9,590,208
05 Jan 21	25.44000 +0.58	25.50	24.66	24.87	9,560,579
04 Jan 21	24.86000 +0.99	24.96	23.75	23.89	9,222,248
31 Dec 20	23.87000 +0.41	24.05	23.41	23.72	8,206,381
30 Dec 20	23.46000 +0.23	23.62	23.06	23.49	5,990,797
29 Dec 20	23.23000 +0.48	23.41	22.74	22.95	11,955,248
28 Dec 20	22.75000 -0.18	23.12	22.35	23.04	9,554,119
25 Dec 20	22.93000 -0.34	23.50	22.58	23.50	6,850,956
24 Dec 20	23.27000 -0.69	23.97	23.25	23.97	5,356,058
23 Dec 20	23.96000 +0.31	24.11	23.18	23.65	7,291,694
22 Dec 20	23.65000 -1.42	25.07	23.65	25.05	6,661,717
21 Dec 20	25.07000 +0.57	25.39	24.13	24.43	7,267,057
18 Dec 20	24.50000 -0.36	25.02	24.26	24.94	6,119,451
17 Dec 20	24.86000 -0.14	25.19	24.70	25.17	4,971,734
16 Dec 20	25.00000 -0.42	25.63	24.79	25.50	6,069,455
15 Dec 20	25.42000 -0.23	25.82	25.21	25.82	5,329,600
14 Dec 20	25.65000 +0.44	25.75	25.23	25.44	5,308,409
11 Dec 20	25.21000 -0.69	26.02	24.97	25.99	6,890,738
10 Dec 20	25.90000 +0.30	26.10	25.47	25.82	5,540,119
09 Dec 20	25.60000 -0.48	26.25	25.58	26.25	5,241,821
08 Dec 20	26.08000 -0.19	26.37	25.85	26.29	7,100,589
07 Dec 20	26.27000 -0.31	26.80	26.10	26.51	7,279,035
04 Dec 20	26.58000 +0.26	26.84	26.26	26.44	9,104,108
03 Dec 20	26.32000 +0.06	26.44	25.85	26.07	7,226,255
02 Dec 20	26.26000 +0.00	26.47	25.95	26.40	8,348,744
01 Dec 20	26.26000 +0.09	26.52	25.95	26.17	9,310,287
30 Nov 20	26.17000 +0.22	26.45	25.75	26.10	10,203,763
27 Nov 20	25.95000 +0.23	26.07	25.55	25.72	6,491,994
26 Nov 20	25.72000 +0.00	26.29	25.54	25.72	9,018,076
25 Nov 20	25.72000 -0.27	26.54	25.64	26.15	10,235,145
24 Nov 20	25.99000 +0.54	26.37	25.30	25.45	17,077,892
23 Nov 20	25.45000 +1.12	25.73	24.16	24.30	19,246,024
20 Nov 20	24.33000 +0.10	24.42	23.97	24.15	6,739,467
19 Nov 20	24.23000 +0.70	24.27	23.35	23.53	6,543,949
18 Nov 20	23.53000 -0.33	24.03	23.45	23.71	5,231,547
17 Nov 20	23.86000 -0.42	24.25	23.45	24.25	7,351,147
16 Nov 20	24.28000 -0.08	24.79	24.20	24.50	6,528,587
13 Nov 20	24.36000 +0.03	24.51	23.91	24.35	6,844,536
12 Nov 20	24.33000 -0.28	25.00	24.18	24.83	5,122,814
11 Nov 20	24.61000 -0.61	25.26	24.53	25.21	5,173,256
10 Nov 20	25.22000 -0.47	25.37	24.81	25.18	10,442,293
09 Nov 20	25.69000 +1.61	27.15	24.83	25.20	28,044,708
06 Nov 20	24.08000 -0.22	24.45	23.80	24.44	4,637,902
05 Nov 20	24.30000 +0.10	24.61	23.80	24.41	9,001,328
04 Nov 20	24.20000 +0.05	24.63	23.92	24.07	8,347,377
03 Nov 20	24.15000 +0.61	24.28	23.51	23.64	6,322,487
02 Nov 20	23.54000 +0.25	23.85	23.11	23.34	5,289,438
30 Oct 20	23.29000 -0.36	23.99	23.17	23.63	5,929,165
29 Oct 20	23.65000 +0.22	23.99	23.15	23.45	5,238,777
28 Oct 20	23.43000 -0.32	23.81	22.85	23.80	8,126,297
27 Oct 20	23.75000 -0.25	24.30	23.51	24.30	8,330,874
26 Oct 20	24.00000 +1.00	24.76	22.88	23.00	8,911,207
23 Oct 20	23.00000 +0.27	23.65	22.60	22.75	4,566,595
22 Oct 20	22.73000 -0.53	23.49	22.11	23.29	10,219,929
21 Oct 20	23.26000 -0.23	23.63	23.10	23.58	2,251,131
20 Oct 20	23.49000 +0.38	23.59	23.00	23.18	2,368,712
19 Oct 20	23.11000 -0.57	24.44	23.05	24.00	4,453,595
16 Oct 20	23.68000 -0.64	24.56	23.65	24.56	2,666,929
15 Oct 20	24.32000 -0.05	24.57	24.07	24.32	3,371,070
14 Oct 20	24.37000 -0.22	24.59	24.08	24.58	4,986,473
13 Oct 20	24.59000 -0.06	24.68	24.15	24.53	4,324,623
12 Oct 20	24.65000 +0.30	24.76	24.31	24.51	6,827,932
09 Oct 20	24.35000 +0.46	24.60	24.01	24.01	4,192,850
30 Sep 20	23.89000 +0.22	23.98	23.38	23.70	3,471,371
29 Sep 20	23.67000 +0.22	24.46	23.44	23.55	6,091,364
28 Sep 20	23.45000 -0.16	23.74	23.08	23.60	3,711,501
25 Sep 20	23.61000 +0.36	23.77	23.00	23.57	4,918,066
24 Sep 20	23.25000 -0.71	23.99	23.23	23.80	3,924,573
23 Sep 20	23.96000 -0.02	24.25	23.77	24.08	2,251,123
22 Sep 20	23.98000 -0.56	24.41	23.91	23.99	2,337,768
21 Sep 20	24.54000 -0.47	25.20	24.40	25.13	3,641,124
18 Sep 20	25.01000 +0.33	25.08	24.52	24.63	3,146,442
17 Sep 20	24.68000 +0.58	25.12	23.85	24.08	8,774,095
16 Sep 20	24.10000 -0.23	24.33	23.13	24.18	14,498,594
15 Sep 20	24.33000 +0.15	24.36	23.85	24.26	5,397,939
14 Sep 20	24.18000 +0.01	24.78	23.90	24.38	6,627,248
11 Sep 20	24.17000 +0.03	24.40	23.88	24.15	4,279,243
10 Sep 20	24.14000 -0.36	24.78	23.82	24.58	7,434,519
09 Sep 20	24.50000 -1.04	25.80	24.50	25.78	6,557,815
08 Sep 20	25.54000 +0.38	25.80	24.89	25.11	4,323,063
07 Sep 20	25.16000 -0.24	25.75	25.13	25.21	5,388,404
04 Sep 20	25.40000 +0.39	25.74	25.10	25.10	5,524,053
03 Sep 20	25.01000 -1.15	26.16	25.01	26.16	8,811,351
02 Sep 20	26.16000 -0.02	26.69	25.86	26.29	7,558,129
01 Sep 20	26.18000 -0.18	26.46	25.85	26.29	4,898,356
31 Aug 20	26.36000 -0.66	27.25	26.24	27.02	7,763,566
28 Aug 20	27.02000 +0.61	27.11	26.19	26.45	6,795,842
27 Aug 20	26.41000 -0.56	27.29	26.20	26.91	5,894,698
26 Aug 20	26.97000 -0.63	27.90	26.92	27.90	5,740,875
25 Aug 20	27.60000 +0.02	28.16	27.52	27.96	8,243,263
24 Aug 20	27.58000 +1.25	28.06	26.10	26.32	13,789,764
21 Aug 20	26.33000 +0.67	26.35	25.63	25.90	7,574,738
20 Aug 20	25.66000 -0.94	26.59	25.47	26.18	6,829,134
19 Aug 20	26.60000 -0.78	27.38	26.50	27.38	6,874,799
18 Aug 20	27.38000 -0.35	28.08	27.27	27.75	5,803,729
17 Aug 20	27.73000 +0.72	27.90	26.88	27.18	7,855,330
14 Aug 20	27.01000 +0.36	27.10	26.42	26.46	5,324,767
13 Aug 20	26.65000 -0.25	26.97	26.41	26.91	4,874,369
12 Aug 20	26.90000 +0.42	26.91	26.14	26.18	8,397,171
11 Aug 20	26.48000 +0.77	27.40	25.73	25.76	13,099,645
10 Aug 20	25.71000 +0.00	26.09	25.42	25.67	8,532,862
07 Aug 20	25.71000 -1.07	26.73	25.63	26.55	8,153,168
06 Aug 20	26.78000 +0.32	26.79	26.06	26.50	8,489,541
05 Aug 20	26.46000 +0.29	27.33	26.40	26.49	12,860,477
04 Aug 20	26.17000 -0.45	26.94	26.04	26.60	8,565,266
03 Aug 20	26.62000 +0.07	26.77	26.33	26.76	6,394,931
31 Jul 20	26.55000 +0.30	26.78	26.06	26.06	6,494,087
30 Jul 20	26.25000 +0.12	26.65	25.81	26.13	7,183,276
29 Jul 20	26.13000 +0.66	26.33	25.32	25.52	7,727,499
28 Jul 20	25.47000 +0.21	25.67	24.92	25.40	6,704,822
27 Jul 20	25.26000 -0.41	25.73	25.15	25.51	5,935,506
24 Jul 20	25.67000 -0.72	26.58	25.12	26.15	10,274,151
23 Jul 20	26.39000 -0.61	26.86	25.61	26.74	11,702,010
22 Jul 20	27.00000 +0.41	27.49	26.48	26.50	10,464,499
21 Jul 20	26.59000 -0.10	27.38	26.46	26.92	8,557,915
20 Jul 20	26.69000 +0.52	26.83	25.62	26.30	10,208,357
17 Jul 20	26.17000 -0.72	26.84	25.50	26.48	20,503,052
16 Jul 20	26.89000 -1.18	28.40	26.00	28.13	15,738,604
15 Jul 20	28.07000 -0.81	29.06	28.03	28.91	14,592,786
14 Jul 20	28.88000 -1.07	29.36	28.15	29.30	25,413,364
13 Jul 20	29.95000 +0.56	30.10	29.31	29.48	13,658,013
10 Jul 20	29.39000 -1.11	30.56	29.11	30.30	15,098,070
09 Jul 20	30.50000 +0.56	30.88	29.85	29.92	19,142,730
08 Jul 20	29.94000 +0.74	30.29	28.65	29.52	18,644,208
07 Jul 20	29.20000 +1.29	30.13	28.06	28.10	25,803,496
06 Jul 20	27.91000 +0.86	28.08	27.03	27.06	18,475,738
03 Jul 20	27.05000 -0.02	27.28	26.66	27.05	9,983,016
02 Jul 20	27.07000 -0.20	27.58	26.75	27.30	12,260,421
01 Jul 20	27.27000 -0.94	28.37	26.85	28.15	10,663,982
30 Jun 20	28.21000 +0.63	28.37	27.49	27.66	9,524,664
29 Jun 20	27.58000 -0.39	28.20	27.30	27.80	7,992,265
24 Jun 20	27.97000 -0.02	28.72	27.60	28.20	10,442,664
23 Jun 20	27.99000 +0.63	28.21	27.22	27.45	12,935,609
22 Jun 20	27.36000 +0.46	27.80	26.85	27.10	8,470,180
19 Jun 20	26.90000 -0.21	27.37	26.71	27.37	6,947,842
18 Jun 20	27.11000 +0.87	27.96	26.21	26.22	12,520,425
17 Jun 20	26.24000 -0.55	26.82	26.00	26.79	8,060,283
16 Jun 20	26.79000 +0.03	27.67	26.39	27.09	9,403,375
15 Jun 20	26.76000 +0.36	27.16	26.26	26.95	11,647,001
12 Jun 20	26.40000 -0.32	27.11	26.04	26.19	10,494,492
11 Jun 20	26.72000 +0.19	27.28	26.41	26.53	9,350,407
10 Jun 20	26.53000 +0.71	26.65	25.65	25.89	8,263,555
09 Jun 20	25.82000 +0.13	26.02	25.38	25.85	6,165,392
08 Jun 20	25.69000 -0.25	26.34	25.47	26.11	8,507,929
05 Jun 20	25.94000 +0.14	26.05	25.50	26.03	5,590,412
04 Jun 20	25.80000 -0.46	26.47	25.52	26.47	8,586,444
03 Jun 20	26.26000 -0.56	27.14	26.18	27.14	8,200,757
02 Jun 20	26.82000 -0.67	27.74	26.72	27.58	7,916,049
01 Jun 20	27.49000 +0.83	27.95	26.95	27.13	9,603,851
29 May 20	26.66000 +1.65	27.35	24.98	25.08	16,308,906
28 May 20	25.01000 +0.29	25.12	24.38	24.51	6,411,483
27 May 20	24.72000 -0.54	25.37	24.60	25.30	3,914,680
26 May 20	25.26000 +1.06	25.65	24.39	24.41	9,168,511
25 May 20	24.20000 -1.10	25.50	23.81	25.29	8,872,584
22 May 20	25.30000 -0.49	25.81	25.05	25.66	6,840,492
21 May 20	25.79000 -1.01	26.99	25.42	26.99	8,979,703
20 May 20	26.80000 +0.54	27.21	25.75	26.47	12,153,379
19 May 20	26.26000 +0.06	26.70	25.88	26.40	6,372,234
18 May 20	26.20000 +0.10	26.82	25.35	26.10	10,296,833
15 May 20	26.10000 -0.53	26.84	25.75	26.63	10,823,160
14 May 20	26.63000 -0.15	26.94	26.53	26.72	3,186,996
13 May 20	26.78000 -0.28	27.36	26.50	27.36	5,768,217
12 May 20	27.06000 +0.01	27.19	26.57	27.10	3,732,644
11 May 20	27.05000 -0.25	27.90	26.80	27.40	8,088,338
08 May 20	27.30000 +0.40	27.93	26.95	27.00	6,358,180
07 May 20	26.90000 +0.01	27.29	26.67	26.79	5,353,211
06 May 20	26.89000 +0.18	26.92	25.86	26.52	10,092,413
30 Apr 20	26.71000 +1.68	26.85	25.24	25.25	6,359,595
29 Apr 20	25.03000 +0.13	25.24	24.28	24.71	5,127,459
28 Apr 20	24.90000 -1.03	26.18	24.60	25.95	15,114,618
27 Apr 20	25.93000 +0.12	26.20	25.72	25.81	7,636,008
24 Apr 20	25.81000 -0.68	26.44	25.49	26.19	6,517,293
23 Apr 20	26.49000 -0.23	26.86	26.11	26.74	3,926,946
22 Apr 20	26.72000 -0.14	27.00	26.28	26.85	5,205,677
21 Apr 20	26.86000 -0.42	27.49	26.80	27.21	5,877,452
20 Apr 20	27.28000 -0.12	27.77	27.04	27.46	5,115,286
17 Apr 20	27.40000 +0.25	28.00	27.20	27.41	8,214,569
16 Apr 20	27.15000 +0.69	27.22	26.21	26.36	3,895,947
15 Apr 20	26.46000 -0.54	27.18	26.43	26.96	4,223,531
14 Apr 20	27.00000 +0.43	27.48	26.57	26.85	4,560,780
13 Apr 20	26.57000 -0.38	26.88	26.27	26.27	3,420,221
10 Apr 20	26.95000 -1.16	28.22	26.66	28.22	5,209,551
09 Apr 20	28.11000 +0.54	28.15	27.60	27.79	2,806,884
08 Apr 20	27.57000 +0.02	27.80	27.36	27.36	2,899,447
07 Apr 20	27.55000 +1.10	27.65	26.96	26.97	5,812,154
03 Apr 20	26.45000 -0.35	27.03	26.32	26.63	3,062,724
02 Apr 20	26.80000 +0.97	26.80	25.67	25.99	4,392,925
01 Apr 20	25.83000 +0.03	26.25	25.41	25.74	4,874,253
31 Mar 20	25.80000 +0.19	26.25	25.60	25.88	6,208,546
30 Mar 20	25.61000 -1.15	26.29	25.10	25.91	8,317,623
27 Mar 20	26.76000 -0.13	27.56	26.69	27.25	6,815,973
26 Mar 20	26.89000 -0.21	27.66	26.75	27.28	6,511,237
25 Mar 20	27.10000 +0.63	27.48	26.79	27.35	9,711,845
24 Mar 20	26.47000 +0.62	26.69	25.69	26.50	10,853,666
23 Mar 20	25.85000 -2.04	27.70	25.47	27.23	14,477,541
20 Mar 20	27.89000 +1.60	28.05	26.66	26.80	15,852,788
19 Mar 20	26.29000 -0.59	26.71	25.00	25.50	27,910,360
18 Mar 20	26.88000 -1.16	28.38	26.84	28.30	15,477,965
17 Mar 20	28.04000 -0.75	29.67	26.70	29.50	15,580,471
16 Mar 20	28.79000 -0.85	30.28	28.52	29.80	10,429,208
13 Mar 20	29.64000 +0.54	32.01	27.43	27.43	10,439,075
12 Mar 20	29.10000 -0.53	29.45	28.55	29.05	10,058,716
11 Mar 20	29.63000 -0.61	30.90	29.63	30.24	7,441,152
10 Mar 20	30.24000 +1.41	30.35	28.53	28.99	10,220,409
09 Mar 20	28.83000 -1.55	29.80	28.57	29.70	12,379,294
06 Mar 20	30.38000 -0.57	30.82	29.91	30.45	6,291,786
05 Mar 20	30.95000 +0.33	31.60	30.00	31.34	8,863,080
04 Mar 20	30.62000 -0.63	31.10	29.90	31.10	10,503,118
03 Mar 20	31.25000 +1.35	32.22	30.40	30.44	14,340,923
02 Mar 20	29.90000 +1.06	30.30	28.79	29.63	11,296,880
28 Feb 20	28.84000 -2.21	30.44	28.60	29.91	15,890,190
27 Feb 20	31.05000 +1.80	32.00	29.30	29.32	20,401,690
26 Feb 20	29.25000 -3.02	31.60	29.05	31.30	21,753,452
25 Feb 20	32.27000 -0.74	32.76	30.50	31.99	18,842,508
24 Feb 20	33.01000 -0.67	34.10	32.69	33.34	20,966,964
21 Feb 20	33.68000 +1.27	33.95	32.15	32.34	17,762,064
20 Feb 20	32.41000 +1.04	32.88	31.21	31.39	16,085,557
19 Feb 20	31.37000 -0.59	31.97	31.16	31.56	10,909,604
18 Feb 20	31.96000 +1.01	32.17	30.65	31.10	16,440,854
17 Feb 20	30.95000 +1.38	30.99	29.92	30.00	15,453,416
14 Feb 20	29.57000 -0.39	30.33	29.36	29.60	11,028,571
13 Feb 20	29.96000 -1.30	31.30	29.70	31.09	14,357,044
12 Feb 20	31.26000 +1.22	31.26	29.71	29.75	10,658,581
11 Feb 20	30.04000 -0.30	30.88	29.85	30.32	8,905,679
10 Feb 20	30.34000 -0.71	32.43	30.01	31.50	14,291,661
07 Feb 20	31.05000 +1.65	31.10	29.06	29.39	19,815,756
06 Feb 20	29.40000 +0.95	30.21	27.59	28.08	22,630,000
05 Feb 20	28.45000 -0.20	29.28	28.03	28.60	21,188,524
04 Feb 20	28.65000 +2.03	28.70	26.91	26.99	10,775,196
03 Feb 20	26.62000 -1.61	27.41	25.41	25.41	12,653,368
23 Jan 20	28.23000 -0.82	29.84	27.95	28.68	9,910,784
22 Jan 20	29.05000 +0.73	29.40	27.90	28.17	9,462,561
21 Jan 20	28.32000 -0.22	29.18	28.11	28.50	7,953,811
20 Jan 20	28.54000 +0.01	28.83	28.15	28.45	7,344,555
17 Jan 20	28.53000 -0.35	29.30	28.23	28.97	7,625,450
16 Jan 20	28.88000 +0.74	29.05	28.00	28.10	11,227,804
15 Jan 20	28.14000 +0.64	28.27	27.43	27.45	9,429,445
14 Jan 20	27.50000 -0.01	27.93	27.25	27.87	8,131,212
13 Jan 20	27.51000 +0.36	27.76	27.01	27.29	10,496,488
10 Jan 20	27.15000 +1.05	28.10	26.07	26.07	18,302,256
09 Jan 20	26.10000 +0.58	26.23	25.51	25.76	11,163,814
08 Jan 20	25.52000 -1.33	26.59	25.35	26.50	13,842,924
07 Jan 20	26.85000 +0.10	27.25	26.48	26.75	7,988,233
06 Jan 20	26.75000 +0.56	26.95	25.80	26.10	8,772,224
03 Jan 20	26.19000 -0.33	26.58	25.97	26.52	6,915,526
02 Jan 20	26.52000 +1.12	26.70	25.31	25.60	8,563,943
31 Dec 19	25.40000 -0.13	25.74	25.23	25.32	4,948,498
30 Dec 19	25.53000 +0.06	25.85	25.12	25.31	6,062,571
27 Dec 19	25.47000 -0.83	26.49	25.42	26.30	6,555,838
26 Dec 19	26.30000 +0.21	26.50	26.00	26.28	4,774,032
25 Dec 19	26.09000 +0.74	26.48	25.25	25.35	8,751,405
24 Dec 19	25.35000 +0.28	25.55	24.68	25.14	10,722,722
23 Dec 19	25.07000 -1.10	26.12	25.07	25.98	9,256,415
20 Dec 19	26.17000 -0.16	26.60	26.00	26.20	6,577,180
19 Dec 19	26.33000 +0.03	26.60	25.68	26.36	6,820,744
18 Dec 19	26.30000 -0.37	26.89	26.10	26.59	7,079,936
17 Dec 19	26.67000 -0.15	27.00	26.38	27.00	9,599,966
16 Dec 19	26.82000 +1.55	26.90	25.22	25.34	12,872,039
13 Dec 19	25.27000 +0.01	25.63	25.06	25.52	6,787,897
12 Dec 19	25.26000 +0.43	25.46	24.70	24.88	7,933,662
11 Dec 19	24.83000 -0.54	25.42	24.82	25.37	6,002,898
10 Dec 19	25.37000 +0.21	25.71	24.93	25.15	8,824,791
09 Dec 19	25.16000 +0.48	25.73	24.43	24.78	15,535,748
06 Dec 19	24.68000 +0.10	24.70	24.24	24.45	8,524,353
05 Dec 19	24.58000 +0.75	24.70	23.89	24.00	11,177,920
04 Dec 19	23.83000 -0.30	24.02	23.61	23.80	6,840,103
03 Dec 19	24.13000 +0.32	24.14	23.54	23.54	7,493,666
02 Dec 19	23.81000 +0.26	23.93	23.53	23.55	8,882,719
29 Nov 19	23.55000 +0.49	23.55	22.92	23.04	6,670,129
28 Nov 19	23.06000 -0.28	23.43	22.95	23.34	4,946,426
27 Nov 19	23.34000 +0.11	23.72	23.10	23.30	6,214,427
26 Nov 19	23.23000 +0.03	23.88	23.04	23.19	7,418,507
25 Nov 19	23.20000 -0.15	23.94	22.89	23.35	10,959,008
22 Nov 19	23.35000 -0.74	24.20	23.30	24.12	10,117,775
21 Nov 19	24.09000 -0.24	24.47	23.71	24.39	9,055,499
20 Nov 19	24.33000 +0.48	24.94	23.69	23.78	11,270,063
19 Nov 19	23.85000 +0.53	23.94	23.10	23.33	9,811,830
18 Nov 19	23.32000 +0.67	23.50	22.57	22.70	8,394,237
15 Nov 19	22.65000 +0.05	22.96	22.35	22.72	5,329,299
14 Nov 19	22.60000 +0.54	22.76	22.00	22.06	4,743,381
13 Nov 19	22.06000 +0.06	22.27	21.73	21.94	3,397,681
12 Nov 19	22.00000 -0.13	22.33	21.83	22.13	4,265,721
11 Nov 19	22.13000 -0.50	22.84	22.13	22.56	5,845,210
08 Nov 19	22.63000 -0.27	23.23	22.61	22.99	6,534,056
07 Nov 19	22.90000 +0.30	23.01	22.33	22.59	6,802,747
06 Nov 19	22.60000 +0.11	22.64	22.21	22.48	7,034,131
05 Nov 19	22.49000 +0.27	22.50	21.98	22.22	6,473,933
04 Nov 19	22.22000 +0.36	22.59	21.88	21.96	8,102,666
01 Nov 19	21.86000 -0.19	22.16	21.57	21.98	6,449,043
31 Oct 19	22.05000 +0.24	22.18	21.68	21.90	6,137,416
30 Oct 19	21.81000 -0.45	22.59	21.71	22.05	8,368,046
29 Oct 19	22.26000 -0.97	22.99	21.90	22.90	23,437,368
28 Oct 19	23.23000 +1.55	23.85	22.64	23.85	39,486,052
25 Oct 19	21.68000 +0.80	21.68	20.92	21.00	7,269,986
24 Oct 19	20.88000 +0.43	21.08	20.36	20.40	5,044,988
23 Oct 19	20.45000 -0.05	20.83	20.36	20.47	2,812,355
22 Oct 19	20.50000 +0.06	20.68	20.26	20.36	3,084,933
21 Oct 19	20.44000 -0.41	20.85	20.28	20.77	4,018,001
18 Oct 19	20.85000 -0.14	21.09	20.72	20.90	5,379,923
17 Oct 19	20.99000 +0.27	21.09	20.64	20.70	4,332,437
16 Oct 19	20.72000 -0.29	21.34	20.48	21.05	6,398,043
15 Oct 19	21.01000 -0.27	21.50	20.66	21.50	8,624,288
14 Oct 19	21.28000 -0.02	21.83	21.10	21.51	7,029,304
11 Oct 19	21.30000 -0.35	22.09	21.23	21.67	5,855,786
10 Oct 19	21.65000 +0.39	21.72	21.05	21.40	4,801,246
09 Oct 19	21.26000 +0.14	21.43	20.80	20.84	5,968,344
08 Oct 19	21.12000 -0.63	21.94	21.00	21.88	6,549,193
30 Sep 19	21.75000 -1.01	23.18	21.41	22.86	13,163,802
27 Sep 19	22.76000 +0.62	23.30	20.43	21.68	16,414,115
26 Sep 19	22.14000 -0.06	23.11	21.99	21.99	19,530,872
25 Sep 19	22.20000 -0.30	23.08	21.88	22.47	12,368,111
24 Sep 19	22.50000 +0.89	22.51	21.50	21.55	12,883,310
23 Sep 19	21.61000 +0.24	21.65	21.24	21.27	9,656,891
20 Sep 19	21.37000 -0.07	21.68	21.23	21.44	10,382,754
19 Sep 19	21.44000 +0.49	21.60	20.85	21.10	11,509,734
18 Sep 19	20.95000 -0.41	21.44	20.85	21.35	6,546,889
17 Sep 19	21.36000 -0.84	22.02	21.05	22.01	8,806,750
16 Sep 19	22.20000 +0.21	22.70	21.93	22.06	9,363,121
12 Sep 19	21.99000 -0.16	22.20	21.53	22.15	6,072,231
11 Sep 19	22.15000 +0.19	23.14	21.71	22.26	13,500,738
10 Sep 19	21.96000 -0.42	22.37	21.71	22.16	9,411,188
09 Sep 19	22.38000 +1.09	22.47	21.36	21.42	11,528,759
06 Sep 19	21.29000 -0.33	21.71	21.15	21.63	9,727,779
05 Sep 19	21.62000 +0.95	22.16	20.67	20.72	18,300,698
04 Sep 19	20.67000 -0.30	21.00	20.29	20.97	9,536,422
03 Sep 19	20.97000 -0.10	21.30	20.50	21.11	9,353,246
02 Sep 19	21.07000 +0.67	21.26	20.31	20.31	8,841,490
30 Aug 19	20.40000 -0.30	21.42	20.33	20.91	9,497,278
29 Aug 19	20.70000 -0.11	21.35	20.56	20.67	9,022,074
28 Aug 19	20.81000 -0.27	21.01	20.47	20.93	8,391,337
27 Aug 19	21.08000 +1.00	21.45	20.19	20.32	15,445,269
26 Aug 19	20.08000 +0.18	20.50	19.59	19.69	10,605,933
23 Aug 19	19.90000 +0.00	20.27	19.70	19.98	7,371,246
22 Aug 19	19.90000 +0.36	20.12	19.60	19.68	7,802,763
21 Aug 19	19.54000 -0.27	19.80	19.28	19.80	9,577,546
20 Aug 19	19.81000 -0.89	20.68	19.33	20.67	17,305,748
19 Aug 19	20.70000 +0.95	20.75	19.65	19.78	10,570,504
16 Aug 19	19.75000 +0.54	19.77	19.03	19.20	9,616,446
15 Aug 19	19.21000 +0.21	19.26	18.51	18.68	6,906,337
14 Aug 19	19.00000 +1.10	19.30	18.17	18.18	9,748,501
13 Aug 19	17.90000 -0.70	18.55	17.88	18.47	4,655,229
12 Aug 19	18.60000 +0.96	18.63	17.64	17.82	5,158,039
09 Aug 19	17.64000 -0.71	18.51	17.61	18.50	6,439,241
08 Aug 19	18.35000 +0.10	18.52	18.08	18.27	3,670,290
07 Aug 19	18.25000 -0.19	18.66	18.16	18.63	2,817,419
06 Aug 19	18.44000 -0.14	18.60	17.80	18.45	5,614,728
05 Aug 19	18.58000 -0.41	19.15	18.56	18.89	4,456,725
02 Aug 19	18.99000 -0.31	19.14	18.89	19.02	3,378,852
01 Aug 19	19.30000 +0.00	19.43	19.25	19.39	2,555,671
31 Jul 19	19.30000 -0.20	19.63	19.26	19.58	3,618,341
30 Jul 19	19.50000 +0.16	19.69	19.17	19.33	5,340,907
29 Jul 19	19.34000 -0.31	19.75	19.03	19.57	6,612,441
26 Jul 19	19.65000 -0.10	19.76	19.13	19.59	4,495,737
25 Jul 19	19.75000 -0.16	19.92	19.46	19.77	5,549,469
24 Jul 19	19.91000 +0.59	19.96	19.30	19.47	4,828,582
23 Jul 19	19.32000 -0.11	19.68	19.10	19.68	5,962,512
22 Jul 19	19.43000 +0.11	19.85	18.74	19.42	4,689,603
19 Jul 19	19.32000 -0.08	19.65	19.17	19.41	3,767,363
18 Jul 19	19.40000 -0.63	19.93	19.16	19.85	5,253,249
17 Jul 19	20.03000 +0.08	20.12	19.90	20.02	3,728,366
16 Jul 19	19.95000 -0.71	20.64	19.91	20.64	7,429,349
15 Jul 19	20.66000 +1.50	20.75	19.19	19.20	12,649,227
12 Jul 19	19.16000 -0.61	19.81	18.42	19.68	12,200,880
11 Jul 19	19.77000 +0.10	20.23	19.63	19.82	3,246,437
10 Jul 19	19.67000 -0.41	20.18	19.61	20.18	3,752,403
09 Jul 19	20.08000 +0.10	20.18	19.84	20.08	2,645,121
08 Jul 19	19.98000 -0.33	20.48	19.75	20.16	4,367,683
05 Jul 19	20.31000 +0.31	20.36	19.90	19.91	3,627,109
04 Jul 19	20.00000 +0.15	20.26	19.81	19.99	4,140,100
03 Jul 19	19.85000 -0.70	20.49	19.70	20.36	5,728,704
02 Jul 19	20.55000 +0.20	20.67	20.20	20.24	6,954,426
01 Jul 19	20.35000 +1.35	20.58	19.32	19.32	8,685,913
28 Jun 19	19.00000 -0.38	19.42	18.74	19.23	3,684,065
27 Jun 19	19.38000 +0.38	19.56	19.01	19.16	4,429,118
26 Jun 19	19.00000 -0.17	19.28	18.71	19.17	4,536,847
25 Jun 19	19.17000 -0.37	19.56	18.89	19.56	3,668,455
24 Jun 19	19.54000 +0.05	19.86	19.31	19.39	3,172,830
21 Jun 19	19.49000 +0.54	19.80	19.15	19.67	6,685,296
20 Jun 19	18.95000 +0.42	19.04	18.52	18.59	5,678,178
19 Jun 19	18.53000 +0.61	18.92	18.41	18.41	5,545,164
18 Jun 19	17.92000 +0.22	18.27	17.70	17.81	3,288,563
17 Jun 19	17.70000 -0.08	18.05	17.65	17.78	2,887,498
14 Jun 19	17.78000 -0.30	18.45	17.78	17.94	3,199,992
13 Jun 19	18.08000 -0.02	18.34	17.90	18.10	2,744,493
12 Jun 19	18.10000 +0.15	18.28	17.81	17.85	4,214,922
11 Jun 19	17.95000 +0.81	18.05	16.76	17.21	8,218,569
10 Jun 19	17.14000 +0.09	17.40	16.97	17.14	3,788,668
06 Jun 19	17.05000 -0.25	17.37	16.87	17.30	3,949,580
05 Jun 19	17.30000 +0.07	17.75	17.19	17.42	4,383,285
04 Jun 19	17.23000 -0.27	18.00	17.15	17.69	5,819,135
03 Jun 19	17.50000 -0.75	18.56	17.37	18.50	8,568,264
31 May 19	18.25000 -0.10	18.66	18.23	18.50	3,788,092
30 May 19	18.35000 -0.32	18.70	18.28	18.57	3,217,699
29 May 19	18.67000 -0.29	18.94	18.49	18.88	3,234,820
28 May 19	18.96000 -0.19	19.25	18.73	19.25	3,958,612
27 May 19	19.15000 +0.53	19.30	18.44	18.68	4,269,484
24 May 19	18.62000 -0.54	19.11	18.35	19.00	5,258,549
23 May 19	19.16000 -0.73	20.10	18.90	20.00	8,737,445
22 May 19	19.89000 +0.09	19.92	19.46	19.77	3,685,696
21 May 19	19.80000 +0.31	19.95	19.25	19.38	4,310,514
20 May 19	19.49000 +0.34	19.66	18.78	19.12	6,975,348
17 May 19	19.15000 -0.59	19.95	18.80	19.65	5,409,030
16 May 19	19.74000 +0.14	19.86	19.38	19.45	4,256,749
15 May 19	19.60000 +0.54	19.69	19.19	19.26	4,699,994
14 May 19	19.06000 -0.12	19.65	18.91	18.97	4,904,899
13 May 19	19.18000 -0.37	19.63	19.15	19.30	4,799,047
10 May 19	19.55000 +0.86	19.66	18.42	18.86	8,589,923
09 May 19	18.69000 -0.49	19.50	18.64	19.25	6,413,633
08 May 19	19.18000 +0.79	19.96	18.03	18.10	9,164,183
07 May 19	18.39000 -0.61	19.20	17.88	18.99	11,385,955
06 May 19	19.00000 -1.28	19.71	18.54	19.46	10,071,785
30 Apr 19	20.28000 -0.55	20.81	20.01	20.05	5,418,377
29 Apr 19	20.83000 +0.05	21.49	20.51	21.45	6,872,086
26 Apr 19	20.78000 +0.53	21.60	20.47	21.08	8,800,373
25 Apr 19	20.25000 -0.55	21.06	20.13	20.80	5,935,820
24 Apr 19	20.80000 +0.61	20.96	20.20	20.40	6,484,843
23 Apr 19	20.19000 -0.54	20.75	19.91	20.73	6,002,953
22 Apr 19	20.73000 -0.50	21.17	20.50	21.17	7,101,651
19 Apr 19	21.23000 +0.36	21.49	20.74	20.81	5,764,608
18 Apr 19	20.87000 -0.47	21.34	20.58	21.20	5,711,296
17 Apr 19	21.34000 +0.08	21.80	20.90	21.26	9,432,484
16 Apr 19	21.26000 -0.19	21.33	20.40	21.10	12,169,208
15 Apr 19	21.45000 -0.53	22.50	21.45	22.25	7,953,882
12 Apr 19	21.98000 +0.57	22.60	21.33	21.80	12,282,503
11 Apr 19	21.41000 -0.82	22.32	21.03	22.20	8,434,003
10 Apr 19	22.23000 +0.25	22.49	21.75	22.12	5,022,163
09 Apr 19	21.98000 -0.02	22.26	21.57	21.78	4,878,782
08 Apr 19	22.00000 -0.70	22.88	21.27	22.76	10,838,641
04 Apr 19	22.70000 +0.29	23.00	22.45	22.53	7,505,280
03 Apr 19	22.41000 +0.01	22.70	22.08	22.33	5,507,116
02 Apr 19	22.40000 -0.60	23.20	22.15	23.20	12,726,178
01 Apr 19	23.00000 +1.73	23.38	21.30	21.30	13,673,312
29 Mar 19	21.27000 +0.45	21.36	19.90	20.85	12,453,060
28 Mar 19	20.82000 -0.05	21.25	20.55	20.80	6,159,997
27 Mar 19	20.87000 +0.46	21.28	19.73	20.65	11,299,670
26 Mar 19	20.41000 -0.58	21.35	20.23	21.00	10,529,314
25 Mar 19	20.99000 -0.02	21.32	20.72	20.90	8,372,057
22 Mar 19	21.01000 -0.59	21.61	20.75	21.61	8,692,008
21 Mar 19	21.60000 +0.58	21.77	20.92	21.04	6,313,902
20 Mar 19	21.02000 -0.34	21.46	20.80	21.36	8,714,648
19 Mar 19	21.36000 +0.36	21.96	20.93	21.00	7,837,927
18 Mar 19	21.00000 +0.02	21.13	20.30	20.80	7,227,077
15 Mar 19	20.98000 +0.25	21.33	20.62	20.71	9,136,048
14 Mar 19	20.73000 -0.33	21.15	20.10	20.41	15,680,465
13 Mar 19	21.06000 -1.03	22.40	20.86	22.40	16,505,240
12 Mar 19	22.09000 +1.27	22.90	21.50	21.50	21,251,332
11 Mar 19	20.82000 +1.15	20.83	19.88	20.00	16,307,545
08 Mar 19	19.67000 -1.03	21.12	19.55	20.30	16,310,911
07 Mar 19	20.70000 -0.10	21.32	20.41	20.73	13,768,691
06 Mar 19	20.80000 +0.83	21.00	19.75	20.15	22,149,402
05 Mar 19	19.97000 +0.21	20.20	19.23	19.50	14,832,767
04 Mar 19	19.76000 +0.78	20.28	19.10	19.30	15,832,183
01 Mar 19	18.98000 -0.07	19.35	18.76	19.05	9,740,837
28 Feb 19	19.05000 +0.65	19.08	18.21	18.21	12,119,157
27 Feb 19	18.40000 +0.24	18.84	18.15	18.26	13,566,878
26 Feb 19	18.16000 -0.68	18.86	18.16	18.86	15,113,301
25 Feb 19	18.84000 +1.71	18.84	17.48	17.48	25,834,160
22 Feb 19	17.13000 +1.11	17.24	16.11	16.11	14,280,326
21 Feb 19	16.02000 -0.11	16.65	15.88	16.15	9,528,086
20 Feb 19	16.13000 -0.27	16.40	15.88	16.34	6,673,760
19 Feb 19	16.40000 -0.02	16.95	16.25	16.45	8,632,119
18 Feb 19	16.42000 +0.59	16.48	15.99	16.00	6,993,381
15 Feb 19	15.83000 -0.30	16.14	15.83	16.10	6,175,490
14 Feb 19	16.13000 -0.23	16.44	15.98	16.36	7,862,630
13 Feb 19	16.36000 +0.48	16.49	15.86	15.95	9,041,925
12 Feb 19	15.88000 +0.08	16.06	15.72	15.80	6,902,379
11 Feb 19	15.80000 +0.56	15.84	15.15	15.18	8,531,439
01 Feb 19	15.24000 +0.72	15.32	14.48	14.56	6,738,840
31 Jan 19	14.52000 -0.08	14.72	14.35	14.59	4,633,978
30 Jan 19	14.60000 +0.12	14.71	14.21	14.50	5,570,886
29 Jan 19	14.48000 +0.10	14.66	14.10	14.38	6,522,030
28 Jan 19	14.38000 +0.08	14.75	14.28	14.29	6,426,044
25 Jan 19	14.30000 -0.10	14.48	14.17	14.36	6,090,858
24 Jan 19	14.40000 +0.29	14.46	13.73	14.20	11,164,884
23 Jan 19	14.11000 -0.12	14.24	14.00	14.21	3,983,502
22 Jan 19	14.23000 -0.29	14.56	14.08	14.53	6,415,079
21 Jan 19	14.52000 +0.07	14.80	14.22	14.46	8,361,060
18 Jan 19	14.45000 -0.24	14.80	14.07	14.69	10,679,015
17 Jan 19	14.69000 -0.20	15.00	14.53	14.92	9,235,368
16 Jan 19	14.89000 +0.69	14.97	13.96	14.10	15,861,283
15 Jan 19	14.20000 +0.25	14.25	13.35	13.94	13,190,303
14 Jan 19	13.95000 -1.55	15.42	13.95	15.42	24,238,758
11 Jan 19	15.50000 -0.09	15.85	15.35	15.62	4,482,284
10 Jan 19	15.59000 -0.01	15.95	15.43	15.66	5,589,893
09 Jan 19	15.60000 -0.11	15.86	15.50	15.84	7,460,446
08 Jan 19	15.71000 +0.34	16.13	15.68	15.79	12,382,316
07 Jan 19	15.37000 +0.42	15.61	14.91	15.13	8,231,792
04 Jan 19	14.95000 +0.67	15.16	13.66	14.11	12,644,860
03 Jan 19	14.28000 -0.68	14.94	14.24	14.81	9,341,880
02 Jan 19	14.96000 -0.05	15.18	14.35	14.87	8,412,003
28 Dec 18	15.01000 -0.54	15.41	14.25	15.40	24,861,094
27 Dec 18	15.55000 +0.37	15.88	15.28	15.35	10,188,245
26 Dec 18	15.18000 -0.40	15.56	15.09	15.56	6,369,886
25 Dec 18	15.58000 +0.01	15.84	15.23	15.49	7,131,551
24 Dec 18	15.57000 +0.30	15.73	15.14	15.27	6,029,615
21 Dec 18	15.27000 +0.07	15.55	15.10	15.22	5,148,818
20 Dec 18	15.20000 +0.21	15.50	14.97	15.10	6,997,148
19 Dec 18	14.99000 +0.17	15.56	14.87	14.93	9,610,584
18 Dec 18	14.82000 -0.44	15.45	14.60	15.26	7,944,667
17 Dec 18	15.26000 -0.14	15.52	15.08	15.44	5,249,302
14 Dec 18	15.40000 -0.39	15.78	15.36	15.69	3,988,072
13 Dec 18	15.79000 +0.19	15.82	15.37	15.61	4,369,298
12 Dec 18	15.60000 -0.12	15.75	15.52	15.72	3,375,201
11 Dec 18	15.72000 +0.05	15.89	15.35	15.64	5,168,407
10 Dec 18	15.67000 +0.09	15.74	15.20	15.40	5,153,620
07 Dec 18	15.58000 +0.08	15.78	15.17	15.55	6,986,758
06 Dec 18	15.50000 -0.28	16.05	15.45	15.65	10,028,240
05 Dec 18	15.78000 +0.47	15.91	15.10	15.10	10,771,066
04 Dec 18	15.31000 +0.31	15.34	14.86	15.09	9,539,318
03 Dec 18	15.00000 +0.79	15.33	14.38	14.70	11,406,114
30 Nov 18	14.21000 -0.05	14.30	13.95	14.20	4,004,776
29 Nov 18	14.26000 -0.44	14.85	14.22	14.80	4,388,654
28 Nov 18	14.70000 +0.21	14.75	14.10	14.35	8,157,140
27 Nov 18	14.49000 +0.04	14.88	14.25	14.47	10,144,145
26 Nov 18	14.45000 +0.55	14.75	13.66	13.80	13,251,716
23 Nov 18	13.90000 -0.98	14.90	13.56	14.80	14,396,719
22 Nov 18	14.88000 +0.10	15.07	14.58	14.80	5,259,835
21 Nov 18	14.78000 -0.02	14.96	14.48	14.70	7,534,726
20 Nov 18	14.80000 -0.26	15.10	14.63	14.87	10,812,423
19 Nov 18	15.06000 +0.08	15.28	14.76	15.00	13,738,529
16 Nov 18	14.98000 +0.50	15.25	14.46	14.48	17,822,084
15 Nov 18	14.48000 +0.20	14.58	14.10	14.18	10,119,085
14 Nov 18	14.28000 +0.02	14.60	14.22	14.30	8,270,786
13 Nov 18	14.26000 -0.24	14.51	14.15	14.28	14,419,658
12 Nov 18	14.50000 +0.66	14.57	13.68	13.77	15,544,985
09 Nov 18	13.84000 +0.27	13.89	13.39	13.50	6,844,641
08 Nov 18	13.57000 -0.08	13.93	13.50	13.89	6,554,987
07 Nov 18	13.65000 -0.14	14.00	13.62	13.69	10,054,265
06 Nov 18	13.79000 -0.09	13.88	13.55	13.86	7,791,182
05 Nov 18	13.88000 -0.32	14.63	13.49	14.08	18,096,866
02 Nov 18	14.20000 +0.55	14.49	14.00	14.11	14,781,467
01 Nov 18	13.65000 +0.05	14.29	13.55	14.22	17,610,438
31 Oct 18	13.60000 -0.01	13.87	13.35	13.54	11,430,735
30 Oct 18	13.61000 +0.17	13.80	12.95	13.40	16,239,943
29 Oct 18	13.44000 +0.74	13.86	12.43	12.58	19,014,392
26 Oct 18	12.70000 -0.08	13.02	12.50	12.90	7,146,776
25 Oct 18	12.78000 -0.38	12.94	12.20	12.66	13,334,030
24 Oct 18	13.16000 +0.08	13.35	13.01	13.16	10,682,794
23 Oct 18	13.08000 -0.58	13.55	13.03	13.51	13,537,131
22 Oct 18	13.66000 +0.21	14.22	13.48	13.85	26,749,796
19 Oct 18	13.45000 +0.81	13.58	12.40	12.40	18,662,216
18 Oct 18	12.64000 -0.33	13.20	12.50	12.69	16,795,852
17 Oct 18	12.97000 +1.08	12.98	12.05	12.18	14,645,182
16 Oct 18	11.89000 -0.26	12.49	11.81	12.40	6,325,618
15 Oct 18	12.15000 +0.19	12.83	12.08	12.15	10,516,559
12 Oct 18	11.96000 +0.20	12.12	11.42	11.60	10,396,156
11 Oct 18	11.76000 -0.51	12.05	11.25	11.69	14,790,682
10 Oct 18	12.27000 -0.14	12.53	12.03	12.45	9,853,909
09 Oct 18	12.41000 -0.30	12.89	12.26	12.75	8,050,488
08 Oct 18	12.71000 -0.66	13.15	12.60	12.95	6,962,310
28 Sep 18	13.37000 +0.06	13.41	12.92	13.31	11,030,527
27 Sep 18	13.31000 -0.03	13.48	13.25	13.32	7,949,697
26 Sep 18	13.34000 +0.08	13.55	13.20	13.25	7,933,040
25 Sep 18	13.26000 +0.09	13.48	13.02	13.14	7,625,810
21 Sep 18	13.17000 +0.12	13.26	12.90	13.05	8,285,473
20 Sep 18	13.05000 +0.08	13.35	12.97	13.01	10,783,668
19 Sep 18	12.97000 +0.23	13.27	12.58	12.67	13,195,990
18 Sep 18	12.74000 +0.06	12.83	12.21	12.62	11,667,791
17 Sep 18	12.68000 -0.38	12.92	12.54	12.91	6,026,333
14 Sep 18	13.06000 -0.25	13.38	12.85	13.34	7,249,585
13 Sep 18	13.31000 +0.20	13.34	13.01	13.20	7,081,654
12 Sep 18	13.11000 -0.26	13.45	13.07	13.37	6,710,702
11 Sep 18	13.37000 +0.07	13.56	13.21	13.33	4,782,051
10 Sep 18	13.30000 -0.60	14.05	13.24	13.90	7,895,119
07 Sep 18	13.90000 -0.36	14.61	13.81	14.26	7,536,037
06 Sep 18	14.26000 -0.13	14.63	14.05	14.27	6,058,216
05 Sep 18	14.39000 -0.51	14.81	14.33	14.80	5,289,679
04 Sep 18	14.90000 +0.42	14.94	14.25	14.48	8,346,649
03 Sep 18	14.48000 -0.12	14.68	14.41	14.66	8,062,261
31 Aug 18	14.60000 -0.12	14.87	14.37	14.60	8,124,672
30 Aug 18	14.72000 -0.98	15.60	14.27	15.60	25,160,564
29 Aug 18	15.70000 -0.65	16.35	15.56	16.35	8,493,339
28 Aug 18	16.35000 -0.14	16.76	16.23	16.40	4,701,322
27 Aug 18	16.49000 +0.37	16.71	16.05	16.16	7,188,877
24 Aug 18	16.12000 -0.18	16.25	15.89	16.15	4,315,234
23 Aug 18	16.30000 +0.45	16.46	15.88	15.88	6,809,249
22 Aug 18	15.85000 -0.20	16.15	15.62	15.98	4,023,494
21 Aug 18	16.05000 +0.09	16.19	15.71	15.80	6,272,201
20 Aug 18	15.96000 +0.51	15.99	15.36	15.56	6,629,139
17 Aug 18	15.45000 -0.14	16.02	15.40	15.85	7,161,095
16 Aug 18	15.59000 -0.61	16.35	15.48	15.95	10,064,709
15 Aug 18	16.20000 -0.50	16.68	16.16	16.68	5,657,532
14 Aug 18	16.70000 -0.25	17.00	16.39	16.85	6,170,629
13 Aug 18	16.95000 +0.46	17.17	16.18	16.28	11,135,643
10 Aug 18	16.49000 +0.04	16.52	16.20	16.38	6,666,261
09 Aug 18	16.45000 +1.01	16.76	15.30	15.31	13,402,600
08 Aug 18	15.44000 -0.66	16.18	15.34	15.99	8,444,231
07 Aug 18	16.10000 +0.77	16.14	15.13	15.44	8,520,961
06 Aug 18	15.33000 -0.46	16.06	15.23	15.60	8,428,433
03 Aug 18	15.79000 -0.41	16.33	15.60	16.10	4,372,424
02 Aug 18	16.20000 -0.03	16.22	15.61	16.20	7,179,118
01 Aug 18	16.23000 -0.47	17.05	16.22	16.79	6,414,904
31 Jul 18	16.70000 +0.16	16.87	16.48	16.49	4,518,377
30 Jul 18	16.54000 -0.44	16.92	16.34	16.88	7,301,142
27 Jul 18	16.98000 -0.38	17.38	16.88	17.23	7,812,879
26 Jul 18	17.36000 -0.63	18.00	17.07	17.98	12,319,300
25 Jul 18	17.99000 -0.09	18.40	17.77	18.09	11,575,276
24 Jul 18	18.08000 -0.03	18.35	17.85	18.13	10,559,997
23 Jul 18	18.11000 +1.00	18.50	17.12	17.24	20,438,906
20 Jul 18	17.11000 +0.59	17.46	16.31	16.31	12,760,020
19 Jul 18	16.52000 -0.67	17.28	16.41	17.05	9,415,180
18 Jul 18	17.19000 -0.46	17.63	17.18	17.49	9,681,422
17 Jul 18	17.65000 -0.20	17.77	17.10	17.61	13,302,221
16 Jul 18	17.85000 +0.33	18.38	17.13	18.12	19,562,248
13 Jul 18	17.52000 -0.28	17.99	17.21	17.90	9,589,057
12 Jul 18	17.80000 +0.79	18.49	16.91	16.93	12,288,055
11 Jul 18	17.01000 -0.98	17.68	16.35	17.68	10,175,452
10 Jul 18	17.99000 +0.14	18.05	17.65	17.84	6,508,582
09 Jul 18	17.85000 +0.53	18.07	17.25	17.47	9,610,832
06 Jul 18	17.32000 +0.11	17.95	17.13	17.32	10,149,116
05 Jul 18	17.21000 -0.08	17.93	17.20	17.35	7,083,803
04 Jul 18	17.29000 -0.66	17.85	17.15	17.66	11,585,288
03 Jul 18	17.95000 +0.45	18.08	17.35	17.36	10,989,945
02 Jul 18	17.50000 -0.18	17.90	17.33	17.58	7,787,519
29 Jun 18	17.68000 +1.19	17.75	16.42	16.42	14,350,087
28 Jun 18	16.49000 +0.41	17.10	16.07	16.17	11,200,983
27 Jun 18	16.08000 -0.11	16.35	15.88	16.10	8,430,658
26 Jun 18	16.19000 +0.98	16.55	14.88	14.99	11,811,769
25 Jun 18	15.21000 -0.59	15.98	15.00	15.86	6,376,798
22 Jun 18	15.80000 +0.27	15.97	15.11	15.39	8,135,273
21 Jun 18	15.53000 -0.40	16.02	15.13	15.87	7,978,213
20 Jun 18	15.93000 -0.07	16.25	15.20	15.81	9,956,587
19 Jun 18	16.00000 -0.61	16.56	15.50	16.40	10,079,099
15 Jun 18	16.61000 -0.43	17.12	16.15	17.01	7,591,277
14 Jun 18	17.04000 -0.20	17.28	16.81	17.10	7,931,697
13 Jun 18	17.24000 +0.08	17.70	17.02	17.23	7,028,212
12 Jun 18	17.16000 +0.29	17.48	16.90	16.96	7,319,181
11 Jun 18	16.87000 -0.49	17.39	16.68	17.33	7,815,913
08 Jun 18	17.36000 +0.14	17.40	16.97	17.17	8,054,661
07 Jun 18	17.22000 -0.45	17.86	17.22	17.86	5,632,900
06 Jun 18	17.67000 +0.07	17.95	17.51	17.88	10,547,921
05 Jun 18	17.60000 +1.60	17.60	16.10	16.10	16,001,433
04 Jun 18	16.00000 -0.37	16.58	15.90	16.39	10,064,952
01 Jun 18	16.37000 -0.49	16.98	16.28	16.50	7,767,937
31 May 18	16.86000 -0.13	17.29	16.47	17.15	9,856,208
30 May 18	16.99000 -0.34	17.39	16.90	17.05	7,259,948
29 May 18	17.33000 -0.23	17.87	17.25	17.70	10,869,065
28 May 18	17.56000 +0.07	17.91	17.22	17.36	10,447,155
25 May 18	17.49000 -0.19	17.77	17.10	17.60	9,160,458
24 May 18	17.68000 -0.32	18.19	17.49	18.05	8,248,914
23 May 18	18.00000 -0.59	18.51	17.91	18.40	10,134,027
22 May 18	18.59000 -0.21	18.84	18.36	18.75	4,430,927
21 May 18	18.80000 +0.41	19.06	18.43	18.43	9,143,777
18 May 18	18.39000 +0.22	18.46	18.06	18.17	3,756,403
17 May 18	18.17000 -0.28	18.42	18.03	18.30	4,595,231
16 May 18	18.45000 +0.12	18.55	18.00	18.17	9,089,768
15 May 18	18.33000 +0.56	18.49	17.66	17.80	11,682,611
14 May 18	17.77000 -0.38	18.35	17.63	18.12	14,523,267
11 May 18	18.15000 -0.87	19.04	18.09	18.93	12,494,102
10 May 18	19.02000 -0.26	19.40	18.69	19.28	12,112,820
09 May 18	19.28000 -0.37	19.94	19.01	19.64	9,954,627
08 May 18	19.65000 -0.16	20.10	19.41	20.00	7,498,876
07 May 18	19.81000 +0.71	19.98	19.14	19.14	9,971,501
04 May 18	19.10000 -0.59	19.60	19.06	19.36	8,098,727
03 May 18	19.69000 +0.50	19.74	18.52	19.17	11,694,388
02 May 18	19.19000 -1.05	20.30	18.75	20.11	16,727,956
27 Apr 18	20.24000 +0.76	20.29	19.10	19.48	15,261,068
26 Apr 18	19.48000 -0.46	20.33	19.47	20.01	10,338,039
25 Apr 18	19.94000 +0.03	20.51	19.57	19.60	15,127,522
24 Apr 18	19.91000 +0.95	20.05	18.81	18.90	12,290,285
23 Apr 18	18.96000 -1.20	20.39	18.38	20.17	16,611,645
20 Apr 18	20.16000 -0.36	20.80	19.83	20.48	13,050,622
19 Apr 18	20.52000 -0.33	21.27	20.35	20.74	17,389,714
18 Apr 18	20.85000 +1.32	21.08	19.33	19.60	22,306,844
17 Apr 18	19.53000 -0.99	20.62	19.31	20.45	14,396,087
16 Apr 18	20.52000 +0.75	20.93	19.71	19.79	21,634,712
13 Apr 18	19.77000 +0.26	19.95	19.51	19.85	11,114,539
12 Apr 18	19.51000 +0.08	19.97	19.32	19.33	12,577,765
11 Apr 18	19.43000 +0.42	19.91	19.08	19.10	14,771,029
10 Apr 18	19.01000 -0.29	19.45	18.38	19.21	14,876,829
09 Apr 18	19.30000 +0.26	19.91	19.09	19.09	13,617,014
04 Apr 18	19.04000 -1.46	20.01	18.99	20.00	26,715,304
03 Apr 18	20.50000 -0.28	20.58	19.69	20.28	17,382,066
02 Apr 18	20.78000 +0.29	21.34	20.10	20.56	21,252,944
30 Mar 18	20.49000 +1.10	20.58	19.32	19.58	23,877,856
29 Mar 18	19.39000 -0.02	20.25	19.04	19.40	14,907,864
28 Mar 18	19.41000 -0.06	19.69	19.01	19.01	15,800,364
27 Mar 18	19.47000 +1.28	19.59	18.30	18.46	23,272,554
26 Mar 18	18.19000 +0.98	18.24	17.06	17.15	14,914,754
23 Mar 18	17.21000 -0.74	17.78	16.82	17.37	18,786,136
22 Mar 18	17.95000 -0.23	18.44	17.85	18.16	13,548,571
21 Mar 18	18.18000 -0.93	19.37	18.12	19.05	14,191,295
20 Mar 18	19.11000 +0.30	19.13	18.42	18.55	10,409,363
19 Mar 18	18.81000 +0.39	19.30	18.33	18.43	13,203,920
16 Mar 18	18.42000 -0.44	18.90	18.35	18.75	10,164,768
15 Mar 18	18.86000 +0.35	18.95	18.23	18.43	12,239,326
14 Mar 18	18.51000 -0.89	19.40	18.45	19.29	18,587,420
13 Mar 18	19.40000 -0.39	19.99	19.36	19.75	13,892,048
12 Mar 18	19.79000 +0.05	20.54	19.37	19.91	24,194,368
09 Mar 18	19.74000 +0.83	19.99	18.65	18.88	23,903,406
08 Mar 18	18.91000 +0.29	18.96	18.36	18.54	12,130,828
07 Mar 18	18.62000 +0.23	18.89	18.28	18.28	16,693,531
06 Mar 18	18.39000 -0.32	18.74	18.26	18.55	15,184,354
05 Mar 18	18.71000 +0.11	18.83	18.11	18.63	19,046,376
02 Mar 18	18.60000 -0.62	19.08	18.46	18.79	24,656,876
01 Mar 18	19.22000 +1.10	19.27	18.10	18.23	36,065,568
28 Feb 18	18.12000 +0.00	18.79	17.84	17.99	29,219,296
27 Feb 18	18.12000 +0.25	18.44	17.58	17.76	30,941,968
26 Feb 18	17.87000 +1.58	17.90	16.21	16.47	29,570,332
23 Feb 18	16.29000 -0.53	16.83	16.10	16.70	16,208,668
22 Feb 18	16.82000 +0.19	17.04	16.06	16.80	13,212,135
14 Feb 18	16.63000 +0.00	16.78	16.26	16.76	10,212,026
13 Feb 18	16.63000 +0.05	17.34	16.28	16.70	19,455,440
12 Feb 18	16.58000 +1.23	16.89	15.71	15.71	20,011,062
09 Feb 18	15.35000 -0.64	16.29	15.18	15.75	17,643,480
08 Feb 18	15.99000 +0.69	16.36	14.99	15.16	15,760,637
07 Feb 18	15.30000 -0.31	16.15	14.30	15.99	19,807,074
06 Feb 18	15.61000 -1.24	16.70	15.40	16.39	16,524,588
05 Feb 18	16.85000 +0.35	17.15	15.92	16.02	14,767,774
02 Feb 18	16.50000 +0.30	17.38	16.20	16.40	19,634,152
01 Feb 18	16.20000 -0.45	17.13	16.10	16.75	14,550,145
31 Jan 18	16.65000 -0.23	17.00	16.36	16.81	10,989,882
30 Jan 18	16.88000 +0.12	17.24	16.75	17.04	10,043,232
29 Jan 18	16.76000 +0.02	17.33	16.53	16.86	14,771,569
26 Jan 18	16.74000 +0.03	17.22	16.66	16.85	12,240,544
25 Jan 18	16.71000 +0.21	17.48	16.36	16.41	22,567,324
24 Jan 18	16.50000 +0.85	16.60	15.55	15.57	17,297,774
23 Jan 18	15.65000 +0.01	15.78	15.38	15.58	8,001,112
22 Jan 18	15.64000 +0.84	15.87	14.91	15.31	17,416,504
19 Jan 18	14.80000 +0.15	15.05	14.56	14.61	3,640,573
18 Jan 18	14.65000 -0.03	14.82	14.48	14.69	4,744,579
17 Jan 18	14.68000 +0.06	15.00	14.30	14.58	6,301,437
16 Jan 18	14.62000 -0.63	15.30	14.27	15.29	10,961,583
15 Jan 18	15.25000 -0.42	15.70	15.16	15.57	8,452,640
12 Jan 18	15.67000 -0.11	15.78	15.52	15.70	5,527,957
11 Jan 18	15.78000 +0.45	15.87	14.99	15.16	8,100,682
10 Jan 18	15.33000 +0.10	15.39	14.98	15.29	4,909,959
09 Jan 18	15.23000 -0.12	15.48	15.17	15.39	4,738,963
08 Jan 18	15.35000 -0.30	15.68	15.20	15.59	6,577,075
05 Jan 18	15.65000 -0.07	15.96	15.54	15.55	5,665,711
04 Jan 18	15.72000 -0.08	15.83	15.55	15.69	4,167,092
03 Jan 18	15.80000 +0.65	15.99	15.09	15.15	8,497,526
02 Jan 18	15.15000 +0.27	15.35	14.61	14.90	4,827,405
29 Dec 17	14.88000 -0.10	15.10	14.69	15.10	5,539,995
28 Dec 17	14.98000 -0.14	15.35	14.72	15.09	5,014,767
27 Dec 17	15.12000 -0.02	15.28	14.94	15.17	3,738,998
26 Dec 17	15.14000 -0.22	15.39	15.03	15.39	4,152,090
25 Dec 17	15.36000 -0.04	15.65	15.26	15.35	3,502,137
22 Dec 17	15.40000 -0.15	15.96	15.25	15.55	3,681,459
21 Dec 17	15.55000 -0.03	15.73	15.18	15.18	4,333,839
20 Dec 17	15.58000 -0.40	16.38	15.48	16.17	13,686,677
19 Dec 17	15.98000 -0.13	16.04	15.73	16.00	8,763,651
18 Dec 17	16.11000 +0.31	16.18	15.65	15.80	11,205,831
15 Dec 17	15.80000 +0.30	15.80	15.35	15.50	5,830,776
14 Dec 17	15.50000 +0.02	15.59	15.32	15.48	5,671,601
13 Dec 17	15.48000 -0.18	15.78	15.27	15.78	5,910,578
12 Dec 17	15.66000 -0.06	15.91	15.50	15.85	5,026,216
11 Dec 17	15.72000 +0.58	15.98	15.42	15.43	11,356,120
08 Dec 17	15.14000 -0.17	15.44	15.00	15.25	5,197,472
07 Dec 17	15.31000 +0.16	15.65	15.03	15.18	6,854,199
06 Dec 17	15.15000 +0.59	15.23	14.66	14.66	6,271,944
05 Dec 17	14.56000 -0.34	15.19	14.49	14.90	5,480,218
04 Dec 17	14.90000 +0.07	15.47	14.62	14.73	9,827,813
01 Dec 17	14.83000 +0.73	15.34	13.93	14.02	14,131,923
30 Nov 17	14.10000 +0.00	14.15	13.89	14.02	5,747,781
29 Nov 17	14.10000 -0.24	14.38	14.00	14.31	3,958,300
28 Nov 17	14.34000 +0.19	14.36	14.02	14.14	4,820,882
27 Nov 17	14.15000 +0.14	14.41	13.85	14.00	4,957,971
24 Nov 17	14.01000 -0.17	14.20	13.90	14.07	3,669,621
23 Nov 17	14.18000 -0.18	14.31	13.99	14.31	5,594,000
22 Nov 17	14.36000 -0.31	14.68	14.18	14.63	6,720,187
21 Nov 17	14.67000 -0.32	15.04	14.51	14.97	7,524,015
20 Nov 17	14.99000 -0.11	15.25	14.46	14.90	7,809,601
17 Nov 17	15.10000 +0.18	15.19	14.72	14.86	8,167,293
16 Nov 17	14.92000 +0.11	15.15	14.77	14.77	4,545,193
15 Nov 17	14.81000 -0.24	15.25	14.80	14.96	4,793,606
14 Nov 17	15.05000 -0.20	15.53	14.89	15.22	7,357,566
13 Nov 17	15.25000 +0.01	15.47	15.07	15.14	6,573,276
10 Nov 17	15.24000 -0.16	15.50	15.19	15.28	6,183,668
09 Nov 17	15.40000 +0.11	15.48	15.20	15.30	5,016,003
08 Nov 17	15.29000 +0.34	15.52	14.81	14.92	12,600,154
07 Nov 17	14.95000 +0.20	15.02	14.60	14.80	11,225,346
06 Nov 17	14.75000 -0.10	14.91	14.55	14.86	7,156,895
03 Nov 17	14.85000 -0.47	15.41	14.80	15.33	7,678,848
02 Nov 17	15.32000 -0.35	15.65	15.24	15.61	7,705,776
01 Nov 17	15.67000 -0.31	16.04	15.47	15.97	9,665,578
31 Oct 17	15.98000 -0.07	16.10	15.90	15.99	4,848,163
30 Oct 17	16.05000 -0.48	16.47	15.81	16.41	6,366,887
27 Oct 17	16.53000 +0.21	16.61	16.18	16.28	7,113,224
26 Oct 17	16.32000 -0.06	16.43	16.18	16.38	3,931,740
25 Oct 17	16.38000 -0.16	16.50	16.19	16.41	4,329,888
24 Oct 17	16.54000 +0.14	16.70	16.28	16.41	7,938,609
23 Oct 17	16.40000 +0.31	16.43	15.91	15.92	6,527,962
20 Oct 17	16.09000 +0.11	16.12	15.57	15.66	4,156,298
19 Oct 17	15.98000 -0.05	16.45	15.81	16.19	6,459,796
18 Oct 17	16.03000 -0.12	16.23	15.90	16.18	4,079,328
17 Oct 17	16.15000 -0.25	16.39	15.90	16.24	9,730,727
16 Oct 17	16.40000 -0.26	17.07	16.25	16.81	12,544,904
13 Oct 17	16.66000 -0.23	17.19	16.58	17.10	9,393,718
12 Oct 17	16.89000 +0.21	16.94	16.55	16.70	13,677,422
11 Oct 17	16.68000 +0.52	16.86	16.19	16.19	20,175,954
10 Oct 17	16.16000 +0.23	16.21	15.78	15.94	8,447,575
09 Oct 17	15.93000 +0.26	16.01	15.66	15.85	6,100,501
29 Sep 17	15.67000 -0.09	15.83	15.53	15.76	3,967,046
28 Sep 17	15.76000 -0.10	15.95	15.63	15.80	6,966,929
27 Sep 17	15.86000 +0.18	15.89	15.54	15.63	7,251,572
26 Sep 17	15.68000 +0.05	15.73	15.34	15.58	5,649,255
25 Sep 17	15.63000 +0.18	15.84	15.29	15.52	6,761,827
22 Sep 17	15.45000 -0.09	15.60	15.23	15.50	5,356,640
21 Sep 17	15.54000 -0.22	15.98	15.54	15.77	7,162,735
20 Sep 17	15.76000 +0.05	15.79	15.52	15.70	8,241,534
19 Sep 17	15.71000 -0.23	16.17	15.63	15.90	7,835,406
18 Sep 17	15.94000 -0.16	16.05	15.72	16.04	6,320,170
15 Sep 17	16.10000 -0.31	16.30	15.90	16.25	8,598,002
14 Sep 17	16.41000 -0.71	17.00	16.03	17.00	19,472,542
06 Sep 17	17.12000 +0.18	17.15	16.55	16.84	9,846,752
05 Sep 17	16.94000 +0.12	17.23	16.75	16.82	10,237,312
04 Sep 17	16.82000 +0.42	17.12	16.31	16.32	17,839,692
01 Sep 17	16.40000 +0.25	16.45	15.90	16.20	12,139,867
31 Aug 17	16.15000 +0.21	16.15	15.86	15.93	5,499,155
30 Aug 17	15.94000 +0.08	16.19	15.86	15.98	5,740,147
29 Aug 17	15.86000 -0.51	16.48	15.81	16.42	10,759,801
28 Aug 17	16.37000 +0.04	16.85	16.25	16.37	12,479,198
25 Aug 17	16.33000 +0.45	16.35	15.90	15.90	8,208,688
24 Aug 17	15.88000 -0.14	16.16	15.75	16.08	5,266,031
23 Aug 17	16.02000 +0.15	16.29	15.90	16.03	6,520,472
22 Aug 17	15.87000 -0.43	16.35	15.85	16.30	8,655,684
21 Aug 17	16.30000 +0.15	16.59	16.15	16.16	8,304,742
18 Aug 17	16.15000 -0.25	16.64	16.02	16.20	12,339,458
17 Aug 17	16.40000 +0.49	16.75	15.68	15.80	17,750,016
16 Aug 17	15.91000 +0.33	16.05	15.66	15.83	15,335,985
15 Aug 17	15.58000 +0.14	16.10	15.35	15.65	12,804,561
14 Aug 17	15.44000 +0.73	15.79	14.68	14.70	14,161,041
11 Aug 17	14.71000 +0.08	14.93	14.40	14.51	7,357,250
10 Aug 17	14.63000 -0.17	14.89	14.40	14.85	5,493,693
09 Aug 17	14.80000 +0.20	14.98	14.52	14.52	7,999,285
08 Aug 17	14.60000 +0.05	14.72	14.33	14.54	4,926,791
07 Aug 17	14.55000 +0.17	14.73	14.31	14.40	4,451,022
04 Aug 17	14.38000 -0.20	14.64	14.33	14.44	6,153,827
03 Aug 17	14.58000 +0.23	14.75	14.31	14.35	9,016,257
02 Aug 17	14.35000 -0.64	14.94	14.31	14.94	7,740,961
01 Aug 17	14.99000 +0.31	15.00	14.51	14.69	7,441,447
31 Jul 17	14.68000 -0.08	14.97	14.50	14.70	9,300,985
28 Jul 17	14.76000 +0.29	15.02	14.48	14.48	12,182,419
27 Jul 17	14.47000 +0.75	14.49	13.48	13.63	10,851,712
26 Jul 17	13.72000 +0.00	13.83	13.61	13.72	3,621,259
25 Jul 17	13.72000 +0.24	13.78	13.26	13.47	6,801,530
24 Jul 17	13.48000 -0.41	13.83	13.13	13.59	8,054,061
21 Jul 17	13.89000 -0.30	14.24	13.71	14.24	6,312,591
20 Jul 17	14.19000 -0.04	14.37	14.01	14.23	4,277,487
19 Jul 17	14.23000 +0.12	14.29	13.85	14.02	3,314,294
18 Jul 17	14.11000 +0.21	14.21	13.42	13.80	4,162,637
17 Jul 17	13.90000 -1.20	15.08	13.81	15.08	8,561,850
14 Jul 17	15.10000 +0.01	15.20	14.98	15.13	3,042,826
13 Jul 17	15.09000 -0.15	15.28	15.02	15.18	3,945,368
12 Jul 17	15.24000 -0.01	15.36	14.88	15.24	6,060,617
11 Jul 17	15.25000 -0.04	15.44	15.18	15.26	5,450,613
10 Jul 17	15.29000 -0.79	16.15	15.27	16.09	15,453,328
07 Jul 17	16.08000 -0.49	16.54	16.06	16.50	8,240,351
06 Jul 17	16.57000 -0.30	17.00	16.28	16.98	8,735,447
05 Jul 17	16.87000 -0.48	17.28	16.72	17.26	7,000,852
04 Jul 17	17.35000 +0.76	17.53	16.71	16.80	14,110,882
21 Jun 17	16.59000 +0.31	16.60	16.26	16.28	3,643,035
20 Jun 17	16.28000 +0.10	16.48	16.20	16.20	2,236,618
19 Jun 17	16.18000 -0.14	16.48	16.16	16.32	2,184,503
16 Jun 17	16.32000 -0.08	16.65	16.30	16.37	3,136,283
15 Jun 17	16.40000 +0.34	16.70	15.94	15.94	5,096,715
14 Jun 17	16.06000 -0.12	16.16	15.84	16.10	3,447,725
13 Jun 17	16.18000 +0.05	16.38	15.91	16.07	3,005,675
12 Jun 17	16.13000 -0.21	16.29	15.99	16.21	2,299,131
09 Jun 17	16.34000 +0.00	16.38	16.17	16.38	3,606,206
08 Jun 17	16.34000 +0.21	16.35	15.97	16.05	4,519,679
07 Jun 17	16.13000 +0.73	16.13	15.21	15.36	5,437,571
06 Jun 17	15.40000 +0.11	15.43	15.11	15.30	1,972,091
05 Jun 17	15.29000 +0.29	15.47	14.91	14.99	5,188,663
02 Jun 17	15.00000 -0.13	15.11	14.69	14.98	7,536,181
01 Jun 17	15.13000 -1.37	16.40	15.11	16.33	8,259,930
31 May 17	16.50000 -0.48	16.98	16.26	16.97	10,546,717
26 May 17	16.98000 -0.17	17.13	16.76	17.13	11,065,182
25 May 17	17.15000 +0.68	17.16	16.11	16.41	10,744,378
24 May 17	16.47000 -0.17	16.74	16.37	16.52	6,082,130
23 May 17	16.64000 -0.13	16.89	16.03	16.71	7,482,594
22 May 17	16.77000 +0.16	16.78	16.48	16.58	5,961,063
19 May 17	16.61000 -0.55	17.29	16.61	17.06	6,983,329
18 May 17	17.16000 +0.17	17.24	16.76	16.80	4,620,847
17 May 17	16.99000 -0.16	17.21	16.85	17.12	5,508,841
16 May 17	17.15000 +0.06	17.23	16.73	16.90	5,455,533
15 May 17	17.09000 +0.07	17.25	16.85	17.15	6,776,737
12 May 17	17.02000 +0.22	17.10	16.62	16.69	6,649,632
11 May 17	16.80000 +0.29	16.83	15.92	16.45	7,108,992
10 May 17	16.51000 +0.23	16.79	16.36	16.36	7,113,873
09 May 17	16.28000 +0.28	16.52	15.99	15.99	5,074,364
08 May 17	16.00000 +0.00	16.29	15.82	15.90	3,126,836
05 May 17	16.00000 -0.11	16.30	15.98	16.05	2,740,380
04 May 17	16.11000 +0.05	16.38	15.91	16.00	3,111,231
03 May 17	16.06000 -0.29	16.49	16.00	16.27	3,344,500
02 May 17	16.35000 -0.45	16.84	16.35	16.84	3,295,189
28 Apr 17	16.80000 +0.46	16.81	16.35	16.35	7,322,819
27 Apr 17	16.34000 -0.15	16.53	15.70	16.53	4,577,070
26 Apr 17	16.49000 +0.15	16.57	16.28	16.34	3,989,094
25 Apr 17	16.34000 -0.17	16.64	16.31	16.50	2,855,637
24 Apr 17	16.51000 +0.01	16.61	15.93	16.48	4,440,310
21 Apr 17	16.50000 +0.22	16.56	16.12	16.12	4,682,926
20 Apr 17	16.28000 +0.03	16.37	15.92	16.10	3,938,133
19 Apr 17	16.25000 +0.01	16.25	15.70	16.10	6,741,185
18 Apr 17	16.24000 -0.13	16.58	16.20	16.41	4,275,551
17 Apr 17	16.37000 +0.05	16.38	15.93	16.28	3,781,213
14 Apr 17	16.32000 -0.62	16.97	16.04	16.94	12,619,411
13 Apr 17	16.94000 +0.10	17.00	16.75	16.88	4,873,855
12 Apr 17	16.84000 -0.24	17.14	16.80	17.10	4,920,614
11 Apr 17	17.08000 +0.02	17.19	16.80	16.93	7,683,303
10 Apr 17	17.06000 +0.05	17.45	16.74	17.45	14,830,447
07 Apr 17	17.01000 -0.44	18.60	16.90	18.20	29,983,460
16 Dec 16	17.45000 +0.40	17.65	17.01	17.01	4,938,346
15 Dec 16	17.05000 +0.14	17.38	16.75	16.75	5,139,642
14 Dec 16	16.91000 -0.20	17.14	16.81	17.00	4,934,061
13 Dec 16	17.11000 +0.06	17.23	16.68	16.89	6,940,311
12 Dec 16	17.05000 -0.89	17.93	16.75	17.89	9,768,366
09 Dec 16	17.94000 -0.57	18.50	17.75	18.50	9,600,128
08 Dec 16	18.51000 -0.38	18.99	18.48	18.88	3,839,849
07 Dec 16	18.89000 +0.00	18.95	18.82	18.95	2,545,753
06 Dec 16	18.89000 -0.08	19.17	18.78	19.17	1,700,710
05 Dec 16	18.97000 -0.02	19.12	18.70	18.79	1,807,580
02 Dec 16	18.99000 -0.41	19.40	18.92	19.40	3,944,290
01 Dec 16	19.40000 -0.10	19.52	19.24	19.48	3,994,977
30 Nov 16	19.50000 +0.15	19.75	19.20	19.35	6,663,614
29 Nov 16	19.35000 +0.11	19.53	19.12	19.20	4,388,426
28 Nov 16	19.24000 +0.00	19.35	19.09	19.23	4,751,193
25 Nov 16	19.24000 -0.09	19.34	18.70	19.33	6,425,783
24 Nov 16	19.33000 -0.45	19.78	19.21	19.69	7,080,090
23 Nov 16	19.78000 -0.19	20.09	19.68	19.97	5,939,254
22 Nov 16	19.97000 +0.07	20.07	19.61	19.95	6,262,680
21 Nov 16	19.90000 -0.04	19.98	19.78	19.93	3,790,667
18 Nov 16	19.94000 -0.14	20.10	19.83	20.01	6,288,557
17 Nov 16	20.08000 -0.38	20.46	20.03	20.46	4,848,370
16 Nov 16	20.46000 -0.12	20.86	20.37	20.59	7,105,956
15 Nov 16	20.58000 +0.00	20.68	20.26	20.47	4,463,911
14 Nov 16	20.58000 +0.19	20.97	20.26	20.30	7,811,522
11 Nov 16	20.39000 +0.07	20.45	20.00	20.32	4,943,859
10 Nov 16	20.32000 +0.30	20.37	20.09	20.20	3,915,809
09 Nov 16	20.02000 -0.43	20.45	19.97	20.45	5,822,114
08 Nov 16	20.45000 +0.50	20.50	20.00	20.10	4,724,756
07 Nov 16	19.95000 -0.35	20.33	19.92	20.25	3,960,655
04 Nov 16	20.30000 +0.00	20.47	20.10	20.20	4,500,277
03 Nov 16	20.30000 +0.05	20.41	20.03	20.20	5,828,785
02 Nov 16	20.25000 -0.36	20.53	20.07	20.50	5,048,831
01 Nov 16	20.61000 +0.13	20.68	20.30	20.57	4,735,232
31 Oct 16	20.48000 -0.19	20.59	19.88	20.59	5,695,839
28 Oct 16	20.67000 -0.20	20.86	20.50	20.80	3,878,544
27 Oct 16	20.87000 -0.05	20.93	20.49	20.82	4,771,956
26 Oct 16	20.92000 -0.50	21.38	20.70	21.38	8,493,757
25 Oct 16	21.42000 -0.18	21.56	21.16	21.51	7,009,765
24 Oct 16	21.60000 +0.50	21.65	21.11	21.29	11,350,279
21 Oct 16	21.10000 +0.10	21.42	20.60	21.16	7,085,230
20 Oct 16	21.00000 +0.29	21.10	20.69	20.77	6,123,260
19 Oct 16	20.71000 -0.30	21.20	20.48	21.10	7,372,738
18 Oct 16	21.01000 +0.26	21.27	20.70	20.73	7,344,107
17 Oct 16	20.75000 -0.47	21.36	20.59	21.03	10,983,626
14 Oct 16	21.22000 -0.33	21.38	20.91	21.38	8,289,064
13 Oct 16	21.55000 -0.29	21.81	21.43	21.68	6,631,293
12 Oct 16	21.84000 +0.04	21.88	21.27	21.70	9,010,176
11 Oct 16	21.80000 +0.02	21.89	21.54	21.88	8,892,447
10 Oct 16	21.78000 +1.42	22.24	20.40	20.52	20,550,134
30 Sep 16	20.36000 +0.18	20.44	20.03	20.10	9,418,722
29 Sep 16	20.18000 +0.60	20.24	19.47	19.57	9,984,917
28 Sep 16	19.58000 +0.00	19.70	19.42	19.50	3,106,461
27 Sep 16	19.58000 -0.12	19.79	19.10	19.60	7,154,146
26 Sep 16	19.70000 -0.17	20.15	19.60	19.85	7,074,578
23 Sep 16	19.87000 -0.20	20.09	19.70	20.00	5,626,527
22 Sep 16	20.07000 +0.06	20.18	19.85	20.02	9,406,907
21 Sep 16	20.01000 +0.21	20.05	19.41	19.80	6,399,582
20 Sep 16	19.80000 +0.21	20.07	19.48	19.48	12,593,685
19 Sep 16	19.59000 +0.04	19.98	19.33	19.57	9,260,784
14 Sep 16	19.55000 +0.15	19.59	19.12	19.26	6,010,463
13 Sep 16	19.40000 +0.60	19.40	18.85	19.00	4,916,470
12 Sep 16	18.80000 -0.29	19.19	18.53	18.63	5,768,133
09 Sep 16	19.09000 -0.36	19.52	19.08	19.40	3,998,831
08 Sep 16	19.45000 +0.04	19.55	19.31	19.36	3,266,970
07 Sep 16	19.41000 +0.10	19.65	19.22	19.38	7,945,776
06 Sep 16	19.31000 +0.48	19.34	18.60	18.83	6,329,110
05 Sep 16	18.83000 -0.04	19.10	18.72	19.04	3,170,285
02 Sep 16	18.87000 +0.07	18.93	18.69	18.76	3,405,829
01 Sep 16	18.80000 -0.15	19.16	18.80	18.90	3,148,384
31 Aug 16	18.95000 -0.07	19.13	18.67	19.08	5,330,705
30 Aug 16	19.02000 +0.01	19.27	18.95	19.12	4,961,437
29 Aug 16	19.01000 -0.64	19.48	18.94	19.45	10,788,410
26 Aug 16	19.65000 -0.19	20.25	19.61	19.82	12,569,584
25 Aug 16	19.84000 +0.44	19.85	18.92	19.21	9,415,724
24 Aug 16	19.40000 +0.00	19.45	19.18	19.38	6,085,653
23 Aug 16	19.40000 +0.18	19.54	19.12	19.25	6,118,216
22 Aug 16	19.22000 -0.12	19.58	19.11	19.33	4,828,991
19 Aug 16	19.34000 +0.11	19.35	18.93	19.07	5,112,559
18 Aug 16	19.23000 -0.11	19.55	19.20	19.36	7,888,931
17 Aug 16	19.34000 +0.08	19.66	19.20	19.32	8,666,841
16 Aug 16	19.26000 +0.05	19.39	19.12	19.31	6,912,447
15 Aug 16	19.21000 +0.89	19.55	18.47	18.47	13,826,354
12 Aug 16	18.32000 +0.28	18.40	17.95	18.04	3,537,569
11 Aug 16	18.04000 -0.22	18.30	18.03	18.29	3,220,367
10 Aug 16	18.26000 -0.14	18.44	18.17	18.39	4,309,730
09 Aug 16	18.40000 +0.28	18.41	18.05	18.14	5,040,929
08 Aug 16	18.12000 +0.24	18.14	17.61	17.88	3,283,433
05 Aug 16	17.88000 -0.23	18.20	17.87	18.11	3,415,777
04 Aug 16	18.11000 +0.23	18.12	17.76	17.96	4,808,652
03 Aug 16	17.88000 -0.05	18.38	17.70	17.93	4,941,866
02 Aug 16	17.93000 -0.10	18.13	17.73	17.81	5,638,784
01 Aug 16	18.03000 +0.18	18.27	17.33	17.94	5,812,861
29 Jul 16	17.85000 -0.43	18.27	17.70	18.27	6,564,597
28 Jul 16	18.28000 +0.11	18.40	17.90	18.18	7,609,492
27 Jul 16	18.17000 -1.38	19.64	17.91	19.55	15,336,426
26 Jul 16	19.55000 +0.05	19.62	19.30	19.51	6,144,322
25 Jul 16	19.50000 +0.20	19.55	19.22	19.35	5,904,609
22 Jul 16	19.30000 -0.20	19.73	19.16	19.46	7,839,681
21 Jul 16	19.50000 -0.12	19.90	19.50	19.68	7,509,249
20 Jul 16	19.62000 -0.27	19.98	19.61	19.87	7,520,334
19 Jul 16	19.89000 +0.35	19.98	19.30	19.30	11,153,734
18 Jul 16	19.54000 -0.08	19.70	19.10	19.57	9,481,793
15 Jul 16	19.62000 -0.15	20.08	19.57	19.75	14,090,592
14 Jul 16	19.77000 +0.59	19.88	19.03	19.20	19,330,118
13 Jul 16	19.18000 +0.12	19.53	19.09	19.12	14,571,684
12 Jul 16	19.06000 +0.31	19.12	18.36	18.79	12,237,325
11 Jul 16	18.75000 +0.15	19.25	18.56	18.60	14,886,463
08 Jul 16	18.60000 +0.09	18.77	18.21	18.50	9,356,307
07 Jul 16	18.51000 -0.39	18.92	18.43	18.89	8,929,892
06 Jul 16	18.90000 -0.18	19.18	18.71	18.95	7,719,507
05 Jul 16	19.08000 +0.00	19.36	18.80	19.26	11,375,711
04 Jul 16	19.08000 +0.34	19.14	18.46	18.59	12,592,715
01 Jul 16	18.74000 -0.18	18.99	18.58	18.85	9,783,371
30 Jun 16	18.92000 -0.01	19.14	18.71	19.00	7,322,662
29 Jun 16	18.93000 -0.31	19.25	18.77	19.20	14,359,800
28 Jun 16	19.24000 +0.07	19.54	18.80	19.11	20,076,688
27 Jun 16	19.17000 +1.11	19.40	17.90	17.91	17,989,614
24 Jun 16	18.06000 -0.36	18.79	17.60	18.63	15,201,719
23 Jun 16	18.42000 +0.76	18.56	17.63	17.67	15,548,042
22 Jun 16	17.66000 +0.42	17.68	17.15	17.22	6,001,937
21 Jun 16	17.24000 -0.21	17.79	17.10	17.66	5,674,629
20 Jun 16	17.45000 +0.15	17.56	17.13	17.23	5,468,813
17 Jun 16	17.30000 +0.23	17.75	17.16	17.16	9,181,184
16 Jun 16	17.07000 -0.17	17.42	17.02	17.21	6,697,422
15 Jun 16	17.24000 +0.39	17.62	16.60	16.60	9,738,859
14 Jun 16	16.85000 -0.24	17.28	16.70	17.02	9,374,900
13 Jun 16	17.09000 -1.18	18.11	16.80	17.95	9,225,900
08 Jun 16	18.27000 -0.23	18.58	18.01	18.53	7,932,003
07 Jun 16	18.50000 -0.18	18.79	18.45	18.63	6,488,719
06 Jun 16	18.68000 -0.16	19.02	18.34	18.88	7,691,162
03 Jun 16	18.84000 -0.14	19.25	18.62	19.00	13,415,786
02 Jun 16	18.98000 +0.08	19.07	18.70	18.98	9,629,654
01 Jun 16	18.90000 -0.28	19.50	18.84	19.10	14,961,923
31 May 16	19.18000 +1.04	19.29	18.01	18.02	15,922,224
30 May 16	18.14000 -0.27	18.53	17.90	18.27	6,233,107
27 May 16	18.41000 -0.23	18.70	18.22	18.51	7,185,238
26 May 16	18.64000 +0.48	18.75	17.74	18.06	9,038,670
25 May 16	18.16000 +0.14	18.60	18.07	18.24	7,258,136
24 May 16	18.02000 -0.48	18.46	17.90	18.35	7,098,330
23 May 16	18.50000 +0.87	18.69	17.63	17.66	13,822,777
20 May 16	17.63000 +0.16	17.69	17.10	17.29	6,627,550
19 May 16	17.47000 +0.27	17.85	17.12	17.20	6,994,940
18 May 16	17.20000 -0.91	17.90	17.01	17.90	6,804,152
17 May 16	18.11000 +0.38	18.39	17.46	17.78	11,647,060
16 May 16	17.73000 +0.15	17.76	17.37	17.37	4,816,739
13 May 16	17.58000 +0.08	17.84	17.38	17.50	4,826,381
12 May 16	17.50000 +0.00	17.55	16.86	17.10	5,425,200
11 May 16	17.50000 +0.02	17.72	17.25	17.55	6,314,818
10 May 16	17.48000 +0.09	17.71	17.30	17.37	4,935,527
09 May 16	17.39000 -0.92	18.10	17.32	18.10	9,045,361
06 May 16	18.31000 -0.76	19.66	18.18	19.16	15,501,747
05 May 16	19.07000 +0.22	19.12	18.72	18.85	6,918,840
04 May 16	18.85000 -0.20	19.18	18.83	18.93	7,990,102
03 May 16	19.05000 +0.73	19.16	18.30	18.41	11,144,347
29 Apr 16	18.32000 -0.26	18.62	18.23	18.23	5,852,361
28 Apr 16	18.58000 -0.01	18.87	18.20	18.70	7,260,263
27 Apr 16	18.59000 -0.27	19.18	18.50	18.90	8,678,758
26 Apr 16	18.86000 +0.42	18.88	18.22	18.40	8,455,805
25 Apr 16	18.44000 -0.17	18.56	17.81	18.56	7,998,638
22 Apr 16	18.61000 +0.16	18.72	18.14	18.15	7,960,965
21 Apr 16	18.45000 -0.22	18.80	18.30	18.40	9,533,932
20 Apr 16	18.67000 -1.43	20.54	18.30	20.30	17,738,896
19 Apr 16	20.10000 +0.34	20.10	19.70	19.96	8,553,529
18 Apr 16	19.76000 -0.58	20.20	19.76	20.20	9,659,192
15 Apr 16	20.34000 -0.30	20.56	20.20	20.53	10,540,136
14 Apr 16	20.64000 -0.02	20.93	20.32	20.85	11,960,289
13 Apr 16	20.66000 +0.44	21.15	20.38	20.45	13,942,002
12 Apr 16	20.22000 -0.32	20.83	19.90	20.54	9,953,301
11 Apr 16	20.54000 +0.49	20.87	20.30	20.30	12,664,063
08 Apr 16	20.05000 -0.55	20.36	19.57	20.35	14,285,108
07 Apr 16	20.60000 -0.91	21.65	20.60	21.51	18,545,700
06 Apr 16	21.51000 +0.22	22.00	20.92	21.10	23,015,068
05 Apr 16	21.29000 +0.67	21.50	20.54	20.75	18,248,618
01 Apr 16	20.62000 -0.68	21.27	20.20	21.00	17,951,076
31 Mar 16	21.30000 -0.85	22.08	21.18	21.90	29,370,504
30 Mar 16	22.15000 +1.38	22.30	20.71	20.85	33,782,516
29 Mar 16	20.77000 -0.64	21.34	19.58	21.34	27,185,456
28 Mar 16	21.41000 -0.23	22.57	21.20	21.20	28,078,508
25 Mar 16	21.64000 -24.86	23.80	20.98	23.32	36,447,280
24 Mar 16	46.50000 +0.10	49.16	44.66	46.00	21,689,348
23 Mar 16	46.40000 +3.44	47.18	41.68	43.49	19,956,022
22 Mar 16	42.96000 +0.16	44.19	41.95	42.88	13,519,192
21 Mar 16	42.80000 +1.80	44.15	41.60	41.86	12,386,668
18 Mar 16	41.00000 +2.50	41.98	38.41	38.55	10,675,919
17 Mar 16	38.50000 +2.85	38.56	35.78	35.85	8,499,997
16 Mar 16	35.65000 -0.24	36.94	34.90	36.58	4,848,730
15 Mar 16	35.89000 -1.02	37.18	35.74	36.59	4,079,510
14 Mar 16	36.91000 +2.67	37.48	34.85	34.90	7,830,531
11 Mar 16	34.24000 +0.24	34.63	33.20	33.51	2,889,290
10 Mar 16	34.00000 +0.20	34.85	33.30	33.81	4,119,694
09 Mar 16	33.80000 -0.90	34.62	33.18	33.85	4,199,775
08 Mar 16	34.70000 +0.63	34.78	31.72	33.69	6,483,702
07 Mar 16	34.07000 +0.52	35.49	33.83	34.20	5,391,300
04 Mar 16	33.55000 -3.06	36.40	33.07	36.40	6,387,875
03 Mar 16	36.61000 -0.82	38.60	36.60	37.04	8,029,510
02 Mar 16	37.43000 +1.08	37.77	35.40	36.32	7,459,868
01 Mar 16	36.35000 +2.00	36.78	34.00	34.29	7,834,259
29 Feb 16	34.35000 -1.48	36.49	33.01	35.83	7,849,303
26 Feb 16	35.83000 -1.84	38.40	35.20	38.10	9,373,431
25 Feb 16	37.67000 -4.16	41.50	37.65	41.50	9,590,903
24 Feb 16	41.83000 -1.61	43.94	40.88	43.35	8,802,110
23 Feb 16	43.44000 +1.84	44.88	42.70	44.00	10,909,511
22 Feb 16	41.60000 +1.30	41.60	40.25	40.88	4,947,529
19 Feb 16	40.30000 -0.14	41.13	39.51	40.29	5,630,338
18 Feb 16	40.44000 -0.31	41.88	40.30	41.15	5,643,869
17 Feb 16	40.75000 -0.51	41.24	39.86	40.97	6,235,515
16 Feb 16	41.26000 +2.59	41.48	38.61	38.61	4,445,258
15 Feb 16	38.67000 -0.73	39.35	36.98	37.08	4,798,838
05 Feb 16	39.40000 -0.84	40.50	39.00	40.28	2,502,336
04 Feb 16	40.24000 +0.38	41.88	39.70	39.80	4,259,580
03 Feb 16	39.86000 -0.34	40.20	38.62	39.50	4,300,335
02 Feb 16	40.20000 +2.02	40.99	38.00	38.00	4,927,199
01 Feb 16	38.18000 +0.44	38.68	36.46	37.80	4,161,258
29 Jan 16	37.74000 +2.43	38.62	35.60	35.60	5,366,928
28 Jan 16	35.31000 -1.62	37.21	35.05	36.00	4,136,822
27 Jan 16	36.93000 +1.73	37.23	33.72	35.47	7,501,123
26 Jan 16	35.20000 -2.95	39.27	34.35	37.62	6,269,519
25 Jan 16	38.15000 -0.35	39.58	37.90	39.15	3,587,934
22 Jan 16	38.50000 +0.42	39.20	36.88	38.80	3,579,027
21 Jan 16	38.08000 -1.40	41.44	38.05	38.70	6,696,323
20 Jan 16	39.48000 -2.31	41.95	38.90	41.10	5,644,186
19 Jan 16	41.79000 +1.59	42.00	39.01	39.80	5,707,304
18 Jan 16	40.20000 +1.05	41.14	37.85	38.50	5,973,646
15 Jan 16	39.15000 +0.41	40.88	38.02	39.00	6,953,838
14 Jan 16	38.74000 +3.52	38.74	33.54	33.70	6,871,946
13 Jan 16	35.22000 -1.30	38.30	35.00	36.55	5,933,855
12 Jan 16	36.52000 +1.95	37.41	34.13	34.97	6,460,082
11 Jan 16	34.57000 -3.84	37.83	34.57	36.01	5,949,325
08 Jan 16	38.41000 -0.62	40.45	35.80	40.40	8,403,604
07 Jan 16	39.03000 -3.77	41.60	38.52	41.50	1,436,319
06 Jan 16	42.80000 +0.20	43.50	41.50	41.93	6,014,915
05 Jan 16	42.60000 -0.16	43.50	38.60	38.60	8,264,656
04 Jan 16	42.76000 -4.72	47.36	42.73	47.03	4,600,538
31 Dec 15	47.48000 -2.17	50.57	47.28	50.00	7,468,507
30 Dec 15	49.65000 +0.60	52.37	49.18	49.30	8,094,267
29 Dec 15	49.05000 +0.59	50.50	48.10	48.49	5,628,134
28 Dec 15	48.46000 -2.24	51.70	48.40	50.70	5,956,373
25 Dec 15	50.70000 -1.80	53.38	50.00	51.73	4,521,564
24 Dec 15	52.50000 +2.82	53.00	48.07	49.02	8,015,674
23 Dec 15	49.68000 -3.64	53.11	49.66	53.11	8,070,725
22 Dec 15	53.32000 +0.63	54.31	52.13	53.31	7,372,456
21 Dec 15	52.69000 -1.25	56.50	52.06	53.50	5,960,447
18 Dec 15	53.94000 -1.36	54.74	52.85	54.68	5,684,012
17 Dec 15	55.30000 +1.34	56.98	52.70	54.20	12,802,864
16 Dec 15	53.96000 +4.91	53.96	49.18	49.18	12,280,542
15 Dec 15	49.05000 +1.95	51.69	46.80	46.97	10,574,688
14 Dec 15	47.10000 -0.02	48.03	44.77	46.00	9,452,316
11 Dec 15	47.12000 -3.46	49.08	46.83	48.00	11,887,209
10 Dec 15	50.58000 +2.96	50.80	46.30	49.00	22,946,616
09 Dec 15	47.62000 +4.33	47.62	46.75	47.62	10,567,237
08 Dec 15	43.29000 +3.94	43.29	39.08	39.45	9,035,138
07 Dec 15	39.35000 +1.27	39.58	37.80	38.03	4,876,582
04 Dec 15	38.08000 -0.72	39.46	37.77	38.61	4,135,796
03 Dec 15	38.80000 +1.40	38.99	37.21	37.45	4,237,541
02 Dec 15	37.40000 -1.70	39.00	36.10	39.00	4,434,269
01 Dec 15	39.10000 -0.70	40.00	38.65	39.84	4,675,765
30 Nov 15	39.80000 +0.30	40.49	36.70	39.55	4,875,335
27 Nov 15	39.50000 -3.60	43.85	38.88	43.00	5,608,818
26 Nov 15	43.10000 -1.34	45.20	43.00	44.73	5,014,812
25 Nov 15	44.44000 +1.47	45.00	42.03	42.50	6,279,929
24 Nov 15	42.97000 +1.19	42.97	40.70	42.00	6,051,080
23 Nov 15	41.78000 -2.32	44.00	41.78	43.57	5,443,975
20 Nov 15	44.10000 -0.76	44.88	42.81	44.70	7,708,864
19 Nov 15	44.86000 +1.42	44.99	42.90	43.45	3,525,808
18 Nov 15	43.44000 -0.96	44.60	43.03	44.40	3,822,505
17 Nov 15	44.40000 -2.00	47.47	44.40	46.40	5,203,972
16 Nov 15	46.40000 +2.19	46.49	42.21	42.50	4,965,235
13 Nov 15	44.21000 -2.28	46.00	43.52	46.00	4,608,379
12 Nov 15	46.49000 -0.09	47.80	45.58	46.60	4,073,604
11 Nov 15	46.58000 +0.08	46.96	45.70	46.03	3,801,211
10 Nov 15	46.50000 +0.84	47.29	45.10	46.30	4,917,101
09 Nov 15	45.66000 +2.36	47.59	41.90	43.00	7,267,885
06 Nov 15	43.30000 +2.02	44.18	41.27	41.27	5,032,356
05 Nov 15	41.28000 -0.88	42.40	40.73	42.16	5,498,242
04 Nov 15	42.16000 +3.81	42.19	38.56	38.56	5,999,742
03 Nov 15	38.35000 -0.93	39.50	38.07	39.02	2,786,214
02 Nov 15	39.28000 +0.22	41.08	37.00	37.50	6,080,222
30 Oct 15	39.06000 +0.38	40.18	37.90	38.60	4,596,125
29 Oct 15	38.68000 -0.88	40.38	37.68	40.15	4,562,058
28 Oct 15	39.56000 -2.02	42.36	39.20	41.40	4,451,463
27 Oct 15	41.58000 -0.92	42.00	39.88	41.50	6,694,426
26 Oct 15	42.50000 +1.10	42.95	39.71	41.50	7,666,543
23 Oct 15	41.40000 +1.90	41.65	39.85	39.85	6,744,568
22 Oct 15	39.50000 +1.52	40.00	37.24	38.45	7,792,777
21 Oct 15	37.98000 -4.22	42.79	37.98	41.98	8,212,437
20 Oct 15	42.20000 +0.90	42.66	40.81	41.44	3,937,794
19 Oct 15	41.30000 -1.20	42.88	40.58	42.37	3,686,179
16 Oct 15	42.50000 +0.90	42.50	40.50	42.28	4,581,848
15 Oct 15	41.60000 +2.42	41.78	38.31	39.20	3,932,122
14 Oct 15	39.18000 -1.09	41.98	38.82	40.33	3,004,987
13 Oct 15	40.27000 +0.49	41.50	39.02	39.33	4,220,738
12 Oct 15	39.78000 +1.86	40.89	38.36	38.88	5,414,758
09 Oct 15	37.92000 -0.53	39.48	37.45	38.45	3,472,262
08 Oct 15	38.45000 +3.20	38.57	36.67	36.67	4,815,051
30 Sep 15	35.25000 -0.30	36.20	34.52	35.60	4,962,663
29 Sep 15	35.55000 -0.81	37.10	35.18	35.70	4,925,040
28 Sep 15	36.36000 +3.31	36.36	33.20	33.20	4,802,363
25 Sep 15	33.05000 -1.70	35.27	32.50	34.48	3,294,067
24 Sep 15	34.75000 -0.85	36.19	34.01	35.65	5,170,162
23 Sep 15	35.60000 -0.41	37.28	35.38	35.52	4,610,890
22 Sep 15	36.01000 +0.00	36.70	35.20	35.59	5,133,520
21 Sep 15	36.01000 +1.43	36.82	34.14	34.14	6,205,872
18 Sep 15	34.58000 +1.48	34.58	31.60	34.01	6,666,795
17 Sep 15	33.10000 +1.88	34.34	31.30	32.50	6,986,009
16 Sep 15	31.22000 +2.84	31.22	28.76	29.00	5,045,886
15 Sep 15	28.38000 -1.32	30.30	28.00	29.01	3,582,803
14 Sep 15	29.70000 -3.30	33.30	29.70	33.00	4,396,108
11 Sep 15	33.00000 +0.56	33.97	32.06	32.06	3,580,813
10 Sep 15	32.44000 -0.06	33.33	31.52	31.55	6,159,141
09 Sep 15	32.50000 +2.40	33.11	30.35	30.70	9,949,554
08 Sep 15	30.10000 +2.66	30.10	26.40	26.80	5,868,323
07 Sep 15	27.44000 +1.94	28.05	26.00	26.88	5,895,614
02 Sep 15	25.50000 -1.14	28.48	24.50	25.00	6,377,649
01 Sep 15	26.64000 -2.96	28.81	26.64	28.81	5,331,316
31 Aug 15	29.60000 -2.90	32.48	29.60	32.01	4,205,998
28 Aug 15	32.50000 +2.40	32.85	30.12	30.70	4,837,601
27 Aug 15	30.10000 +2.40	30.27	28.01	28.49	6,585,281
26 Aug 15	27.70000 -1.65	31.50	27.15	29.35	7,605,818
25 Aug 15	29.35000 -3.26	30.62	29.35	29.35	7,292,249
24 Aug 15	32.61000 -3.62	34.30	32.61	32.62	2,656,061
21 Aug 15	36.23000 -4.02	38.98	36.23	38.31	7,368,860
20 Aug 15	40.25000 +1.68	42.43	37.10	38.57	12,506,725
12 Aug 15	38.57000 -2.08	40.74	38.51	39.51	6,498,831
11 Aug 15	40.65000 -1.37	41.94	39.22	41.51	8,247,991
10 Aug 15	42.02000 +3.03	42.67	38.50	39.29	7,843,436
07 Aug 15	38.99000 +1.94	39.82	37.00	37.34	7,330,993
06 Aug 15	37.05000 +1.05	38.00	34.11	34.80	7,569,033
05 Aug 15	36.00000 +2.09	37.30	34.50	35.49	10,980,356
04 Aug 15	33.91000 +3.08	33.91	31.00	31.30	6,100,904
03 Aug 15	30.83000 -3.42	34.00	30.83	33.90	8,185,619
31 Jul 15	34.25000 -2.13	36.80	33.90	35.00	6,167,445
30 Jul 15	36.38000 -1.50	38.79	36.05	36.48	8,465,052
29 Jul 15	37.88000 +0.89	38.84	33.29	37.78	13,887,057
28 Jul 15	36.99000 -2.84	39.88	35.85	36.10	8,819,708
27 Jul 15	39.83000 -4.43	44.28	39.83	42.50	5,476,655
24 Jul 15	44.26000 -1.64	46.90	44.00	45.25	6,421,554
23 Jul 15	45.90000 +0.87	46.18	42.67	44.40	7,551,878
22 Jul 15	45.03000 +0.55	46.00	41.80	44.48	7,936,834
21 Jul 15	44.48000 -0.02	45.80	42.73	43.01	6,704,397
20 Jul 15	44.50000 +3.96	44.59	40.00	40.59	9,544,014
17 Jul 15	40.54000 +3.69	40.54	36.89	37.48	6,738,317
16 Jul 15	36.85000 +2.07	38.20	31.35	34.00	10,555,555
15 Jul 15	34.78000 +2.49	35.52	33.33	35.52	16,822,088
14 Jul 15	32.29000 +2.94	32.29	32.29	32.29	516,079
07 Jul 15	29.35000 -3.26	31.35	29.35	29.98	2,094,973
06 Jul 15	32.61000 -2.90	39.06	31.96	39.06	10,149,733
03 Jul 15	35.51000 -3.92	41.78	35.49	36.55	8,039,418
02 Jul 15	39.43000 -4.38	44.97	39.43	44.69	7,511,564
01 Jul 15	43.81000 +0.00	48.19	43.02	45.00	9,474,997
30 Jun 15	43.81000 +3.98	43.81	35.85	37.90	7,685,038
29 Jun 15	39.83000 -4.43	44.94	39.83	44.26	6,224,646
26 Jun 15	44.26000 -4.92	48.45	44.26	48.44	4,837,916
25 Jun 15	49.18000 -3.92	53.65	49.07	53.01	4,502,555
24 Jun 15	53.10000 +1.00	55.66	51.05	53.00	5,526,230
23 Jun 15	52.10000 -0.31	54.61	48.02	51.44	7,915,699
19 Jun 15	52.41000 -0.02	56.35	49.00	49.55	8,694,530
18 Jun 15	52.43000 -5.83	58.18	52.43	58.00	9,330,547
17 Jun 15	58.26000 +2.01	60.09	53.39	57.30	5,976,398
16 Jun 15	56.25000 -5.31	59.84	55.40	59.55	8,175,376
15 Jun 15	61.56000 -6.84	68.40	61.56	66.23	6,830,110
12 Jun 15	68.40000 -0.58	73.70	68.01	69.96	6,437,323
11 Jun 15	68.98000 +4.49	69.16	62.50	64.49	5,911,227
10 Jun 15	64.49000 +5.49	64.90	58.00	59.41	6,229,175
09 Jun 15	59.00000 -2.90	63.98	57.60	60.02	4,976,728
08 Jun 15	61.90000 -1.91	64.98	58.50	64.98	5,098,875
05 Jun 15	63.81000 +0.52	67.30	62.97	64.12	5,482,011
04 Jun 15	63.29000 -4.66	69.00	61.16	67.02	6,287,347
03 Jun 15	67.95000 -0.93	71.45	65.20	69.50	6,951,204
02 Jun 15	68.88000 -0.32	71.97	65.78	67.89	6,463,196
01 Jun 15	69.20000 +4.43	70.25	65.70	65.70	7,405,179
29 May 15	64.77000 +5.89	64.77	55.49	58.01	9,808,582
28 May 15	58.88000 +0.49	62.77	57.11	57.81	7,702,829
27 May 15	58.39000 -0.41	60.27	55.50	58.10	8,377,193
26 May 15	58.80000 +1.79	60.08	56.51	56.51	5,658,668
25 May 15	57.01000 +2.71	58.29	50.10	51.44	9,135,187
22 May 15	54.30000 +0.73	58.30	53.67	54.78	9,111,442
21 May 15	53.57000 -1.22	56.95	52.27	54.10	8,411,398
20 May 15	54.79000 +1.65	58.45	53.33	53.35	14,217,127
19 May 15	53.14000 +4.83	53.14	49.76	51.05	12,366,188
18 May 15	48.31000 +4.39	48.31	44.24	44.24	13,278,147
15 May 15	43.92000 -0.46	44.80	42.50	43.70	8,970,343
14 May 15	44.38000 -0.83	46.88	43.95	45.00	8,207,416
13 May 15	45.21000 -2.78	47.00	44.72	46.00	11,236,280
12 May 15	47.99000 +1.08	51.00	47.12	47.12	11,792,033
11 May 15	46.91000 +0.61	47.99	44.30	45.00	12,294,758
08 May 15	46.30000 +4.11	46.39	41.05	42.08	14,814,262
07 May 15	42.19000 +3.84	42.19	40.10	41.00	12,150,866
06 May 15	38.35000 +3.49	38.35	38.35	38.35	567,223
05 May 15	34.86000 +3.17	34.86	34.86	34.86	49,281
04 May 15	31.69000 -25.65	31.69	31.69	31.69	19,174
06 Mar 15	57.34000 -1.74	59.98	56.75	58.20	2,403,051
05 Mar 15	59.08000 +0.76	60.27	57.00	58.40	3,519,721
04 Mar 15	58.32000 +2.32	59.20	56.25	56.25	2,322,286
03 Mar 15	56.00000 -3.60	59.50	56.00	58.98	2,470,500
02 Mar 15	59.60000 +0.74	60.80	58.00	58.00	3,049,403
27 Feb 15	58.86000 +2.75	59.85	55.08	56.09	2,549,318
26 Feb 15	56.11000 -1.59	58.80	54.83	58.40	2,539,263
25 Feb 15	57.70000 -3.29	61.50	57.60	60.00	2,435,853
17 Feb 15	60.99000 +3.19	61.50	57.50	57.89	4,219,306
16 Feb 15	57.80000 +2.97	59.14	54.80	55.15	3,432,686
13 Feb 15	54.83000 +0.46	56.66	54.39	54.50	2,339,297
12 Feb 15	54.37000 -1.32	56.00	53.58	56.00	1,940,649
11 Feb 15	55.69000 +2.19	56.30	53.20	53.47	3,222,287
10 Feb 15	53.50000 +1.00	53.89	51.62	52.68	1,524,806
09 Feb 15	52.50000 +0.08	54.25	51.31	51.49	3,164,553
06 Feb 15	52.42000 -3.03	55.00	52.02	54.80	2,568,008
05 Feb 15	55.45000 +0.74	57.20	53.57	54.00	5,426,510
04 Feb 15	54.71000 -0.69	55.76	54.20	55.50	3,644,025
03 Feb 15	55.40000 +2.27	56.97	53.14	53.70	6,083,749
02 Feb 15	53.13000 +4.83	53.13	47.00	47.53	6,267,233
30 Jan 15	48.30000 -1.50	50.60	47.70	49.95	2,608,142
29 Jan 15	49.80000 -0.90	50.39	48.68	49.90	2,592,701
28 Jan 15	50.70000 +3.38	52.05	46.45	46.96	5,417,331
27 Jan 15	47.32000 +0.30	48.00	46.06	47.00	2,261,560
26 Jan 15	47.02000 +2.17	48.50	46.66	47.00	3,875,311
23 Jan 15	44.85000 -1.56	46.40	44.18	46.40	2,865,658
22 Jan 15	46.41000 -0.40	47.75	45.88	46.85	2,034,496
21 Jan 15	46.81000 -1.59	48.70	46.50	48.70	1,977,201
20 Jan 15	48.40000 +1.90	48.75	46.00	46.00	2,082,247
19 Jan 15	46.50000 -0.75	48.80	45.80	46.08	3,191,528
16 Jan 15	47.25000 +2.19	47.49	43.03	44.69	3,001,243
15 Jan 15	45.06000 +0.86	46.41	43.51	43.98	1,894,193
13 Jan 15	44.20000 +2.90	45.29	40.71	41.22	2,587,909
12 Jan 15	41.30000 +1.46	41.68	38.50	39.66	2,360,552
09 Jan 15	39.84000 +0.79	41.06	38.21	38.52	2,648,028
08 Jan 15	39.05000 +0.75	39.94	38.08	38.08	2,871,978
07 Jan 15	38.30000 -0.01	38.87	37.57	38.01	1,213,524
06 Jan 15	38.31000 +2.40	38.90	35.75	36.00	2,559,701
05 Jan 15	35.91000 -2.29	37.60	35.50	37.40	3,153,555
31 Dec 14	38.20000 -0.69	38.80	37.51	38.47	1,741,758
30 Dec 14	38.89000 -0.81	38.89	37.11	38.50	2,173,828
29 Dec 14	39.70000 -0.81	40.79	37.07	40.51	3,367,657
26 Dec 14	40.51000 +0.70	41.10	39.41	39.78	1,228,540
25 Dec 14	39.81000 +0.11	41.20	39.07	39.75	1,917,210
24 Dec 14	39.70000 +2.62	40.79	37.77	38.91	2,353,062
23 Dec 14	37.08000 -3.10	40.38	37.01	40.22	2,709,808
22 Dec 14	40.18000 -4.02	43.96	39.78	43.96	2,553,097
19 Dec 14	44.20000 -1.59	46.00	43.36	45.90	791,861
18 Dec 14	45.79000 -0.51	46.80	45.25	45.84	686,821
17 Dec 14	46.30000 -1.59	47.67	46.25	47.44	1,219,274
16 Dec 14	47.89000 +0.14	48.66	46.80	47.70	1,681,676
15 Dec 14	47.75000 +2.46	47.95	44.55	45.35	1,948,346
12 Dec 14	45.29000 +2.39	45.29	42.92	43.23	1,583,828
11 Dec 14	42.90000 -0.63	44.00	42.35	43.02	974,410
10 Dec 14	43.53000 +2.95	43.77	40.67	41.13	1,538,793
09 Dec 14	40.58000 -3.68	44.08	39.83	42.90	3,321,092
08 Dec 14	44.26000 -4.91	48.48	44.26	48.00	3,800,266
05 Dec 14	49.17000 +1.09	52.00	43.50	52.00	5,283,911
26 Nov 14	48.08000 -0.66	48.60	47.61	48.60	1,371,949
25 Nov 14	48.74000 +1.87	48.90	45.17	46.70	2,809,932
24 Nov 14	46.87000 +1.39	47.77	45.35	45.88	1,994,484
21 Nov 14	45.48000 +1.58	46.10	43.50	43.53	1,979,129
20 Nov 14	43.90000 -1.00	44.50	43.43	44.23	958,817
19 Nov 14	44.90000 +1.02	45.08	43.09	43.95	2,229,013
18 Nov 14	43.88000 +0.29	44.19	43.19	43.59	939,980
17 Nov 14	43.59000 +1.93	44.04	41.26	41.75	1,610,629
14 Nov 14	41.66000 -1.16	43.20	41.46	42.74	1,768,777
13 Nov 14	42.82000 -1.88	44.69	42.68	44.30	1,442,372
12 Nov 14	44.70000 +0.56	44.97	43.90	44.14	1,005,471
11 Nov 14	44.14000 -2.15	46.42	43.65	46.28	3,565,817
10 Nov 14	46.29000 -0.91	47.79	45.89	47.45	2,009,450
07 Nov 14	47.20000 -1.59	49.63	46.00	49.00	2,381,369
06 Nov 14	48.79000 +2.79	49.02	46.12	46.12	4,090,812
05 Nov 14	46.00000 +0.65	46.89	44.69	45.18	1,976,622
04 Nov 14	45.35000 -0.95	46.00	44.68	46.00	1,609,795
03 Nov 14	46.30000 +0.64	46.55	44.95	45.70	1,669,838
31 Oct 14	45.66000 -2.62	48.50	44.60	48.48	4,752,701
30 Oct 14	48.28000 -1.82	49.77	48.12	49.00	3,162,763
29 Oct 14	50.10000 +1.80	53.13	49.00	49.00	5,590,843
28 Oct 14	48.30000 +2.20	48.75	44.86	45.96	2,477,423
27 Oct 14	46.10000 +0.47	46.50	43.28	44.50	1,787,485
24 Oct 14	45.63000 -0.87	47.60	45.00	46.90	2,369,122
23 Oct 14	46.50000 +2.30	47.39	44.42	44.42	2,882,435
22 Oct 14	44.20000 -2.12	46.47	44.01	46.39	1,384,086
21 Oct 14	46.32000 -0.97	47.77	46.27	46.60	1,542,911
20 Oct 14	47.29000 +2.89	47.83	44.60	44.60	2,555,732
17 Oct 14	44.40000 -0.60	45.00	43.65	44.80	1,858,208
16 Oct 14	45.00000 -1.76	46.70	44.85	46.00	2,234,816
15 Oct 14	46.76000 +0.26	46.98	45.36	46.05	846,949
14 Oct 14	46.50000 +0.63	47.47	45.40	45.84	2,390,019
13 Oct 14	45.87000 +0.38	45.96	44.88	45.60	3,364,585
10 Oct 14	45.49000 -3.71	48.70	45.40	48.70	4,303,312
09 Oct 14	49.20000 -0.95	50.56	47.79	50.20	2,123,326
08 Oct 14	50.15000 +1.27	50.50	47.18	49.35	2,458,739
30 Sep 14	48.88000 -0.88	49.58	47.90	49.58	1,919,920
29 Sep 14	49.76000 +1.56	50.68	48.50	48.60	1,607,217
26 Sep 14	48.20000 +1.20	48.35	45.72	47.10	1,590,434
25 Sep 14	47.00000 -0.80	49.56	46.51	48.00	4,090,375
24 Sep 14	47.80000 +0.35	49.50	46.07	47.30	3,807,396
23 Sep 14	47.45000 +3.65	48.18	43.52	43.90	4,758,921
22 Sep 14	43.80000 -1.00	44.25	43.00	44.00	3,340,535
19 Sep 14	44.80000 +0.47	45.90	43.70	44.40	5,406,001
18 Sep 14	44.33000 +4.03	44.33	42.80	44.33	5,210,092
26 Jun 14	40.30000 -0.20	41.27	40.00	40.19	804,450
25 Jun 14	40.50000 +0.41	40.50	38.89	39.99	1,187,692
24 Jun 14	40.09000 +0.21	40.45	39.53	39.53	1,399,633
23 Jun 14	39.88000 +3.16	40.39	36.90	36.90	3,047,467
20 Jun 14	36.72000 +1.26	37.80	35.31	35.31	2,264,736
19 Jun 14	35.46000 -2.44	38.15	35.36	37.50	1,156,049
18 Jun 14	37.90000 -0.96	39.01	37.70	38.98	1,117,219
17 Jun 14	38.86000 -0.14	39.35	38.53	39.00	584,832
16 Jun 14	39.00000 -0.35	39.46	38.55	39.36	1,078,053
13 Jun 14	39.35000 +0.30	39.52	38.17	38.80	1,582,489
12 Jun 14	39.05000 +0.77	39.48	36.82	38.00	2,842,520
11 Jun 14	38.28000 +3.28	38.50	34.50	34.50	4,114,491
10 Jun 14	35.00000 +1.09	35.15	33.78	34.30	1,186,541
09 Jun 14	33.91000 -0.65	34.55	33.85	34.55	308,363
06 Jun 14	34.56000 -0.04	35.00	34.38	34.98	1,923,155
05 Jun 14	34.60000 +1.50	34.85	32.75	32.85	1,390,304
04 Jun 14	33.10000 -0.55	33.48	32.69	33.30	340,684
03 Jun 14	33.65000 +0.10	34.10	33.10	33.64	366,193
30 May 14	33.55000 +0.75	33.80	32.32	32.70	808,486
29 May 14	32.80000 -1.10	33.90	32.38	33.90	1,099,893
28 May 14	33.90000 +0.73	34.11	32.87	33.10	1,798,771
27 May 14	33.17000 +0.12	33.48	32.92	33.05	640,077
26 May 14	33.05000 -0.03	34.27	32.70	33.00	1,761,810
23 May 14	33.08000 +0.55	33.19	31.90	32.53	600,124
22 May 14	32.53000 +1.48	32.56	30.82	31.05	656,145
21 May 14	31.05000 +0.80	31.15	30.00	30.49	364,048
20 May 14	30.25000 -0.02	31.39	30.00	30.14	299,280
19 May 14	30.27000 -0.15	30.95	29.56	30.21	308,039
16 May 14	30.42000 -1.05	31.59	30.00	31.59	790,603
15 May 14	31.47000 -0.55	32.59	31.29	32.02	468,792
14 May 14	32.02000 -0.23	32.29	31.90	31.90	131,035
13 May 14	32.25000 +0.26	32.53	31.72	32.19	324,205
12 May 14	31.99000 +0.31	32.29	31.08	31.68	730,874
09 May 14	31.68000 -1.79	34.45	31.50	34.45	1,615,055
08 May 14	33.47000 +0.07	34.00	33.06	33.13	528,099
07 May 14	33.40000 -0.15	33.80	32.90	33.45	463,926
06 May 14	33.55000 +0.80	34.00	32.79	32.79	1,092,352
05 May 14	32.75000 +0.42	32.78	31.20	32.38	786,711
30 Apr 14	32.33000 +0.35	32.38	31.59	31.97	369,538
29 Apr 14	31.98000 +0.28	32.20	31.18	31.67	561,116
28 Apr 14	31.70000 -0.60	32.21	30.78	30.78	1,822,041
25 Apr 14	32.30000 -0.10	32.55	31.87	32.50	669,948
24 Apr 14	32.40000 +1.56	32.58	30.61	31.00	1,374,287
23 Apr 14	30.84000 +0.12	31.16	30.35	30.44	754,181
22 Apr 14	30.72000 -0.97	31.94	30.50	31.60	629,011
21 Apr 14	31.69000 -0.07	32.21	31.34	31.71	868,231
18 Apr 14	31.76000 +0.76	32.19	30.68	30.85	788,738
17 Apr 14	31.00000 +1.00	31.11	29.18	29.62	1,043,461
16 Apr 14	30.00000 -0.17	30.30	29.83	30.11	1,211,531
15 Apr 14	30.17000 +1.17	30.20	28.96	28.97	1,461,530
14 Apr 14	29.00000 -1.16	30.19	28.93	29.92	1,435,319
11 Apr 14	30.16000 -0.72	30.70	29.90	30.58	655,617
10 Apr 14	30.88000 -0.04	31.23	30.44	31.19	856,851
09 Apr 14	30.92000 +1.02	31.08	29.80	29.85	1,180,086
08 Apr 14	29.90000 -0.09	30.30	29.20	30.00	1,196,261
04 Apr 14	29.99000 +1.90	30.00	28.31	28.38	1,497,891
03 Apr 14	28.09000 -0.81	29.30	27.80	28.99	2,280,587
02 Apr 14	28.90000 -1.80	31.20	28.50	30.89	1,543,384
01 Apr 14	30.70000 +0.25	31.69	30.10	30.45	734,853
31 Mar 14	30.45000 -1.06	31.95	30.30	31.00	630,130
28 Mar 14	31.51000 -2.29	33.76	31.20	33.76	1,821,344
27 Mar 14	33.80000 -1.58	35.46	33.28	35.46	1,160,579
26 Mar 14	35.38000 +1.83	35.50	33.27	33.53	1,111,319
25 Mar 14	33.55000 -0.24	33.96	33.22	33.77	329,516
24 Mar 14	33.79000 -0.43	34.37	33.68	34.00	417,633
21 Mar 14	34.22000 -0.74	34.60	33.16	34.10	937,042
20 Mar 14	34.96000 -0.09	35.59	34.31	35.23	832,080
19 Mar 14	35.05000 -0.15	36.05	34.68	34.87	1,318,162
18 Mar 14	35.20000 +1.50	35.80	34.00	34.00	1,408,325
17 Mar 14	33.70000 +0.50	34.49	33.20	33.20	1,140,324
14 Mar 14	33.20000 +0.07	33.57	32.71	33.00	604,634
13 Mar 14	33.13000 +0.65	33.27	32.42	32.60	548,973
12 Mar 14	32.48000 -1.00	33.79	32.05	33.10	821,621
11 Mar 14	33.48000 -1.31	34.68	32.10	34.21	1,270,523
10 Mar 14	34.79000 -0.21	36.02	34.21	34.40	2,089,694
07 Mar 14	35.00000 +1.40	36.95	34.10	36.95	2,785,134
06 Mar 14	33.60000 +0.66	33.97	32.40	32.70	1,009,602
05 Mar 14	32.94000 -0.19	33.27	32.52	33.04	613,144
04 Mar 14	33.13000 -0.20	33.44	32.65	33.26	596,650
03 Mar 14	33.33000 +0.33	33.44	32.89	33.10	1,376,051
28 Feb 14	33.00000 -0.34	33.80	31.99	33.58	1,104,710
27 Feb 14	33.34000 -0.98	34.95	33.01	33.98	1,503,159
26 Feb 14	34.32000 -1.67	35.50	32.39	35.33	1,864,299
25 Feb 14	35.99000 -0.51	38.47	34.91	36.68	2,513,604
24 Feb 14	36.50000 +1.19	36.50	34.50	35.11	813,378
21 Feb 14	35.31000 +0.01	36.50	34.50	35.60	642,133
20 Feb 14	35.30000 -0.86	36.50	34.80	36.30	1,025,506
19 Feb 14	36.16000 -0.09	36.30	35.05	36.26	1,098,136
18 Feb 14	36.25000 +0.95	37.70	35.40	36.00	1,554,521
17 Feb 14	35.30000 +1.37	35.49	34.07	34.07	1,569,814
14 Feb 14	33.93000 +1.32	34.08	32.40	32.62	1,232,695
13 Feb 14	32.61000 -1.17	33.96	32.60	33.28	1,101,611
12 Feb 14	33.78000 +0.35	33.80	32.70	33.30	958,511
11 Feb 14	33.43000 -1.87	35.35	32.80	34.88	2,577,041
10 Feb 14	35.30000 +1.42	35.82	33.80	34.01	2,226,175
07 Feb 14	33.88000 -0.47	34.46	33.51	33.99	1,687,209
30 Jan 14	34.35000 -0.15	34.98	33.72	34.55	984,808
29 Jan 14	34.50000 +0.93	34.57	33.35	33.55	1,015,468
28 Jan 14	33.57000 -0.39	34.70	33.00	33.80	1,273,667
27 Jan 14	33.96000 +1.09	34.95	32.50	32.67	3,272,094
24 Jan 14	32.87000 +0.16	33.18	32.20	32.55	1,651,319
23 Jan 14	32.71000 +1.43	33.50	30.86	31.30	4,658,175
22 Jan 14	31.28000 +1.89	31.48	29.50	29.50	2,561,003
21 Jan 14	29.39000 +0.47	29.65	28.95	28.95	849,169
20 Jan 14	28.92000 -0.08	29.78	28.56	29.00	953,703
17 Jan 14	29.00000 +0.20	29.25	28.53	28.62	791,187
16 Jan 14	28.80000 -0.45	29.87	28.72	29.46	1,298,885
15 Jan 14	29.25000 +0.67	29.27	28.22	28.63	1,878,343
14 Jan 14	28.58000 +0.73	28.78	27.95	28.48	1,147,394
13 Jan 14	27.85000 -0.05	28.56	27.60	27.91	774,371
10 Jan 14	27.90000 -1.45	29.40	27.90	29.01	946,707
09 Jan 14	29.35000 -1.11	30.80	29.32	30.30	996,478
08 Jan 14	30.46000 +0.92	30.85	29.57	29.82	1,993,435
07 Jan 14	29.54000 +0.02	29.70	29.10	29.10	498,873
06 Jan 14	29.52000 -0.60	30.60	29.40	30.12	900,062
03 Jan 14	30.12000 +1.09	30.20	28.91	29.10	1,764,110
02 Jan 14	29.03000 +0.43	29.15	28.10	28.44	994,959
31 Dec 13	28.60000 +0.14	28.60	27.01	28.41	1,813,428
30 Dec 13	28.46000 -0.14	28.88	28.32	28.80	777,372
27 Dec 13	28.60000 +0.02	28.93	28.21	28.21	1,061,024
26 Dec 13	28.58000 -0.41	29.37	27.93	29.28	1,313,149
25 Dec 13	28.99000 +1.71	29.20	27.36	27.36	1,461,356
24 Dec 13	27.28000 +0.43	27.40	26.65	27.08	585,603
23 Dec 13	26.85000 +0.35	27.05	26.10	26.90	426,486
20 Dec 13	26.50000 -0.15	26.90	26.29	26.29	236,916
19 Dec 13	26.65000 -0.21	27.25	26.53	27.02	247,796
18 Dec 13	26.86000 -0.18	27.48	26.83	27.48	176,994
17 Dec 13	27.04000 -0.22	27.58	26.80	27.58	431,746
16 Dec 13	27.26000 +0.10	27.75	26.89	26.89	640,569
13 Dec 13	27.16000 -0.14	27.38	26.88	27.38	781,594
12 Dec 13	27.30000 +0.50	27.80	26.70	26.80	1,217,733
11 Dec 13	26.80000 +0.00	27.04	26.05	26.56	646,237
10 Dec 13	26.80000 +0.00	26.95	26.50	26.94	333,935
09 Dec 13	26.80000 +0.72	27.08	25.77	26.05	894,162
06 Dec 13	26.08000 -0.41	26.69	25.28	26.49	2,171,900
05 Dec 13	26.49000 -1.08	27.65	26.49	27.60	1,048,700
04 Dec 13	27.57000 +0.58	27.99	26.73	26.73	1,244,461
03 Dec 13	26.99000 -0.55	27.59	26.15	26.22	2,550,594
02 Dec 13	27.54000 -3.06	29.99	27.54	29.00	3,339,012
29 Nov 13	30.60000 -0.08	30.94	30.26	30.56	1,707,901
28 Nov 13	30.68000 +1.09	30.80	29.52	29.65	1,784,667
27 Nov 13	29.59000 +0.39	30.00	29.03	29.20	1,183,132
26 Nov 13	29.20000 +0.30	29.80	28.90	29.01	1,205,482
25 Nov 13	28.90000 +0.10	29.89	28.41	28.80	1,199,846
22 Nov 13	28.80000 -0.40	29.38	28.60	29.18	541,883
21 Nov 13	29.20000 +0.34	29.29	28.50	28.97	816,473
20 Nov 13	28.86000 -0.24	29.76	28.51	29.00	1,411,675
19 Nov 13	29.10000 -0.45	30.39	28.90	29.55	1,466,552
18 Nov 13	29.55000 +1.80	29.88	28.01	28.19	3,128,625
15 Nov 13	27.75000 +0.15	28.77	27.27	27.50	1,905,205
14 Nov 13	27.60000 +0.82	28.18	26.12	26.59	1,659,033
13 Nov 13	26.78000 +1.16	27.10	25.31	25.31	1,802,611
12 Nov 13	25.62000 +0.47	25.85	25.20	25.20	794,410
11 Nov 13	25.15000 -0.25	25.75	24.89	25.64	766,389
08 Nov 13	25.40000 -0.48	26.27	25.20	25.36	994,867
07 Nov 13	25.88000 +0.88	26.09	24.62	24.62	1,698,161
06 Nov 13	25.00000 -0.41	26.35	24.90	25.31	990,080
05 Nov 13	25.41000 +0.35	25.85	24.46	24.98	646,594
04 Nov 13	25.06000 +0.32	25.45	24.65	24.65	582,540
01 Nov 13	24.74000 +1.22	24.74	23.55	23.55	1,289,971
31 Oct 13	23.52000 -1.42	25.82	23.00	24.86	1,960,408
30 Oct 13	24.94000 -0.27	25.99	24.63	25.21	1,661,754
29 Oct 13	25.21000 -1.44	26.90	24.10	26.58	1,368,681
28 Oct 13	26.65000 +0.16	26.77	26.01	26.01	527,158
25 Oct 13	26.49000 -0.66	27.59	25.99	27.37	1,213,101
24 Oct 13	27.15000 +0.60	27.48	26.63	26.81	604,179
23 Oct 13	26.55000 -1.24	27.91	26.00	27.70	1,410,022
22 Oct 13	27.79000 -1.81	29.65	27.79	29.65	1,302,345
21 Oct 13	29.60000 +0.25	30.30	29.32	29.42	1,240,361
18 Oct 13	29.35000 +0.47	29.78	28.76	28.86	1,316,466
17 Oct 13	28.88000 +1.16	29.16	27.77	28.15	1,116,366
16 Oct 13	27.72000 -0.73	28.80	27.61	28.54	1,019,195
15 Oct 13	28.45000 -0.01	29.10	28.30	28.40	1,760,161
14 Oct 13	28.46000 -0.99	29.09	28.40	29.09	1,733,064
11 Oct 13	29.45000 -0.20	30.58	29.22	29.60	1,123,637
10 Oct 13	29.65000 -1.85	31.48	29.50	31.06	2,382,036
09 Oct 13	31.50000 +0.20	31.50	30.30	31.40	2,679,888
08 Oct 13	31.30000 +0.71	31.78	29.85	30.25	3,143,702
30 Sep 13	30.59000 -0.09	31.49	29.68	31.49	2,580,832
27 Sep 13	30.68000 +2.05	30.80	28.51	28.95	3,217,744
26 Sep 13	28.63000 +0.53	29.30	27.78	27.80	2,357,505
25 Sep 13	28.10000 -0.25	29.18	27.88	28.50	1,810,316
24 Sep 13	28.35000 +1.29	28.59	26.83	27.00	2,174,868
23 Sep 13	27.06000 +0.63	27.20	26.00	26.44	1,381,532
18 Sep 13	26.43000 -0.17	26.90	26.25	26.90	801,695
17 Sep 13	26.60000 -0.02	27.28	26.13	26.62	1,279,380
16 Sep 13	26.62000 +0.97	26.95	25.51	25.60	1,522,920
13 Sep 13	25.65000 +0.33	25.97	24.80	25.51	1,352,769
12 Sep 13	25.32000 +0.08	26.20	25.00	25.23	2,179,904
11 Sep 13	25.24000 -1.21	26.64	24.90	26.20	2,672,274
10 Sep 13	26.45000 -0.81	27.42	26.00	27.26	1,201,648
09 Sep 13	27.26000 +0.27	27.76	26.36	26.90	1,424,042
06 Sep 13	26.99000 -0.71	27.68	26.87	27.68	1,458,589
05 Sep 13	27.70000 +1.37	28.00	25.65	26.02	3,157,561
04 Sep 13	26.33000 +0.72	26.80	25.23	25.80	2,719,474
03 Sep 13	25.61000 +1.65	25.69	23.84	23.93	2,389,535
02 Sep 13	23.96000 +1.11	23.99	22.89	22.89	1,546,882
30 Aug 13	22.85000 -0.98	24.11	22.71	23.82	1,737,324
29 Aug 13	23.83000 -0.82	24.98	23.79	24.70	1,511,501
28 Aug 13	24.65000 -0.93	25.33	24.65	25.33	1,545,745
27 Aug 13	25.58000 +0.23	25.68	24.85	25.45	1,550,728
26 Aug 13	25.35000 +0.11	25.60	24.88	25.00	2,031,485
23 Aug 13	25.24000 -0.71	26.30	24.80	26.00	2,109,185
22 Aug 13	25.95000 -0.02	26.19	25.60	26.19	1,210,231
21 Aug 13	25.97000 +0.52	26.40	25.26	25.79	1,987,135
20 Aug 13	25.45000 -0.13	25.60	25.05	25.50	1,785,210
19 Aug 13	25.58000 +2.03	25.80	23.13	23.56	3,215,301
16 Aug 13	23.55000 -0.76	24.69	23.33	24.02	1,518,490
15 Aug 13	24.31000 +0.72	24.77	23.33	23.51	3,128,930
14 Aug 13	23.59000 +0.34	23.90	22.70	23.20	1,699,909
13 Aug 13	23.25000 +0.50	24.00	22.41	22.75	3,164,065
12 Aug 13	22.75000 -0.75	23.80	22.50	23.30	1,777,606
09 Aug 13	23.50000 -0.20	24.08	22.56	23.77	1,876,269
08 Aug 13	23.70000 -0.57	24.70	23.50	23.80	1,837,674
07 Aug 13	24.27000 -1.57	25.64	24.00	25.64	2,665,667
06 Aug 13	25.84000 +1.35	25.87	24.45	24.50	2,318,371
05 Aug 13	24.49000 -0.28	25.30	24.10	25.10	2,389,428
02 Aug 13	24.77000 -0.18	25.68	24.45	24.83	2,917,713
01 Aug 13	24.95000 +1.33	25.14	23.10	23.60	3,107,230
31 Jul 13	23.62000 +1.22	23.86	21.82	22.45	3,711,863
30 Jul 13	22.40000 -1.38	23.55	22.00	23.31	2,615,054
29 Jul 13	23.78000 -0.46	24.10	22.57	24.10	3,369,084
26 Jul 13	24.24000 +0.89	24.29	22.91	23.30	3,409,075
25 Jul 13	23.35000 -2.19	25.59	22.99	25.59	6,007,304
24 Jul 13	25.54000 +1.60	26.14	23.56	23.83	6,632,131
23 Jul 13	23.94000 +1.42	24.12	22.62	22.96	6,245,608
22 Jul 13	22.52000 +1.07	22.67	21.41	21.70	3,321,561
19 Jul 13	21.45000 -0.63	22.79	21.41	21.90	4,327,403
18 Jul 13	22.08000 +1.49	22.15	20.28	20.50	5,001,533
17 Jul 13	20.59000 +0.52	21.65	20.18	20.18	5,218,642
16 Jul 13	20.07000 -0.34	20.90	19.96	20.60	3,283,049
15 Jul 13	20.41000 +1.86	20.41	18.66	18.66	4,912,045
12 Jul 13	18.55000 +0.34	19.00	18.27	18.53	1,735,075
11 Jul 13	18.21000 +0.33	18.50	17.66	17.66	1,100,115
10 Jul 13	17.88000 +0.52	17.95	17.14	17.25	1,398,963
09 Jul 13	17.36000 +0.54	17.50	16.83	16.83	1,138,937
08 Jul 13	16.82000 -0.88	17.55	16.50	17.45	1,239,401
05 Jul 13	17.70000 -0.67	18.77	17.61	18.32	1,614,225
04 Jul 13	18.37000 -0.77	19.10	18.36	19.01	2,219,286
03 Jul 13	19.14000 +0.32	19.20	18.27	18.72	1,922,556
02 Jul 13	18.82000 +0.07	19.36	18.66	18.94	2,005,199
01 Jul 13	18.75000 +0.88	18.79	17.66	17.67	2,099,909
28 Jun 13	17.87000 -0.33	18.15	17.10	17.96	1,625,881
27 Jun 13	18.20000 +0.45	18.37	17.55	18.10	2,397,455
26 Jun 13	17.75000 +0.86	18.20	16.70	16.81	1,818,386
25 Jun 13	16.89000 +0.27	16.98	15.33	16.40	2,399,055
24 Jun 13	16.62000 -0.96	17.80	16.51	17.48	1,850,639
21 Jun 13	17.58000 -0.12	17.81	17.11	17.30	1,530,904
20 Jun 13	17.70000 -1.46	19.16	17.70	19.02	1,686,267
19 Jun 13	19.16000 +0.11	19.56	18.80	19.00	1,818,494
18 Jun 13	19.05000 +0.16	19.14	18.40	18.89	1,562,476
17 Jun 13	18.89000 +0.29	19.34	18.50	18.78	2,729,284
14 Jun 13	18.60000 +0.68	18.78	17.80	17.80	2,250,812
13 Jun 13	17.92000 -0.18	17.99	17.10	17.73	1,544,703
07 Jun 13	18.10000 +0.17	18.19	17.46	18.06	2,271,815
06 Jun 13	17.93000 -0.67	18.38	17.70	18.38	3,167,866
05 Jun 13	18.60000 +0.23	18.70	18.03	18.37	2,430,240
04 Jun 13	18.37000 -0.53	18.89	17.98	18.84	3,748,255
03 Jun 13	18.90000 -0.59	19.81	18.90	19.28	2,504,154
31 May 13	19.49000 -0.44	20.18	19.11	20.03	3,492,787
30 May 13	19.93000 +0.56	20.18	19.50	19.50	3,524,348
29 May 13	19.37000 -0.14	19.56	18.80	19.35	4,177,213
28 May 13	19.51000 -0.41	20.00	19.00	20.00	4,071,642
27 May 13	19.92000 +0.89	20.15	18.72	19.00	6,018,970
24 May 13	19.03000 +1.53	19.20	17.95	18.05	6,425,911
23 May 13	17.50000 +0.30	18.14	16.96	17.07	4,474,403
22 May 13	17.20000 -0.68	18.42	16.95	17.61	6,198,609
21 May 13	17.88000 +0.30	18.15	17.28	17.88	6,254,238
20 May 13	17.58000 +1.60	17.58	16.26	16.26	6,386,747
17 May 13	15.98000 +0.14	16.25	15.60	15.70	4,788,386
16 May 13	15.84000 +0.13	16.16	15.51	15.64	3,973,944
15 May 13	15.71000 +0.13	15.85	15.24	15.30	3,112,513
14 May 13	15.58000 -0.52	16.09	15.40	16.00	3,866,638
13 May 13	16.10000 +0.33	16.33	15.42	15.82	5,049,788
10 May 13	15.77000 +0.59	15.95	14.88	15.18	5,194,923
09 May 13	15.18000 +0.24	15.66	14.91	14.93	6,287,789
08 May 13	14.94000 +0.28	14.94	14.45	14.65	3,467,380
07 May 13	14.66000 +0.28	14.77	14.28	14.65	3,602,534
06 May 13	14.38000 +0.59	14.55	13.82	13.82	3,654,271
03 May 13	13.79000 +0.51	13.90	13.23	13.23	1,989,309
02 May 13	13.28000 +0.12	13.34	12.93	13.09	929,043
26 Apr 13	13.16000 -0.34	13.60	13.10	13.49	1,430,307
25 Apr 13	13.50000 -0.29	13.95	13.43	13.70	2,509,361
24 Apr 13	13.79000 +0.53	13.89	13.21	13.26	2,276,792
23 Apr 13	13.26000 -0.44	13.73	13.18	13.70	2,344,355
22 Apr 13	13.70000 +0.10	13.80	13.52	13.52	1,613,116
19 Apr 13	13.60000 +0.34	13.65	13.19	13.19	2,750,338
18 Apr 13	13.26000 +0.21	13.32	12.90	12.90	1,711,723
17 Apr 13	13.05000 +0.21	13.08	12.74	12.83	1,082,938
16 Apr 13	12.84000 +0.13	12.84	12.43	12.62	1,695,320
15 Apr 13	12.71000 -0.18	12.93	12.66	12.88	705,102
12 Apr 13	12.89000 -0.41	13.33	12.80	13.21	1,517,811
11 Apr 13	13.30000 +0.12	13.40	13.14	13.18	1,686,574
10 Apr 13	13.18000 -0.05	13.36	13.02	13.20	1,790,113
09 Apr 13	13.23000 +0.20	13.30	12.90	13.00	2,394,238
08 Apr 13	13.03000 +0.12	13.11	12.57	12.71	1,180,027
03 Apr 13	12.91000 -0.68	13.70	12.76	13.60	2,691,055
02 Apr 13	13.59000 -0.38	14.07	13.59	13.99	1,526,118
01 Apr 13	13.97000 +0.21	14.08	13.78	13.78	1,394,929
29 Mar 13	13.76000 +0.06	13.97	13.68	13.70	1,392,367
28 Mar 13	13.70000 -0.76	14.20	13.67	14.13	2,895,428
27 Mar 13	14.46000 -0.08	14.76	14.41	14.49	1,595,021
26 Mar 13	14.54000 -0.01	14.65	14.09	14.42	1,744,859
25 Mar 13	14.55000 -0.26	14.82	14.42	14.75	1,824,158
22 Mar 13	14.81000 +0.14	14.98	14.58	14.61	2,203,640
21 Mar 13	14.67000 +0.32	14.86	14.36	14.38	2,337,620
20 Mar 13	14.35000 +0.47	14.36	13.85	13.96	1,438,806
19 Mar 13	13.88000 +0.09	14.01	13.55	13.75	1,442,024
18 Mar 13	13.79000 -0.31	14.20	13.70	14.20	1,632,339
15 Mar 13	14.10000 -0.08	14.48	13.96	14.12	1,738,207
14 Mar 13	14.18000 +0.07	14.45	14.00	14.02	2,324,430
13 Mar 13	14.11000 -0.02	14.26	13.83	14.01	1,974,215
12 Mar 13	14.13000 -0.97	15.26	13.73	15.09	5,775,464
11 Mar 13	15.10000 +0.20	15.43	14.85	14.90	2,052,150
08 Mar 13	14.90000 -0.41	15.65	14.80	15.41	2,679,347
07 Mar 13	15.31000 -0.75	16.09	15.21	16.08	3,880,474
06 Mar 13	16.06000 +0.31	16.14	15.65	15.89	7,078,717
05 Mar 13	15.75000 +0.91	15.75	14.90	14.90	7,794,772
04 Mar 13	14.84000 -0.05	15.15	14.52	14.78	5,056,060
01 Mar 13	14.89000 +0.76	14.99	14.13	14.20	6,546,756
28 Feb 13	14.13000 +0.08	14.24	13.91	14.19	3,143,009
27 Feb 13	14.05000 +0.20	14.12	13.71	13.94	2,520,239
26 Feb 13	13.85000 -0.17	14.28	13.83	13.83	2,967,881
25 Feb 13	14.02000 +0.29	14.07	13.65	13.72	2,209,685
22 Feb 13	13.73000 -0.31	14.12	13.64	14.02	3,147,257
21 Feb 13	14.04000 -0.16	14.34	13.80	14.04	3,974,963
20 Feb 13	14.20000 +0.41	14.20	13.70	13.70	3,488,929
19 Feb 13	13.79000 -0.67	14.49	13.79	14.48	3,645,773
18 Feb 13	14.46000 +0.09	14.50	14.17	14.40	2,392,419
08 Feb 13	14.37000 +0.39	14.46	13.98	14.09	2,698,991
07 Feb 13	13.98000 -0.11	14.12	13.61	14.01	2,455,298
06 Feb 13	14.09000 -0.09	14.36	13.96	14.22	3,164,725
05 Feb 13	14.18000 +0.67	14.18	13.40	13.42	4,127,870
04 Feb 13	13.51000 -0.38	14.05	13.45	13.92	3,159,900
01 Feb 13	13.89000 +0.13	14.19	13.65	13.65	4,297,983
31 Jan 13	13.76000 +0.17	13.76	13.20	13.61	3,696,283
30 Jan 13	13.59000 -0.01	14.00	13.53	13.56	5,197,027
29 Jan 13	13.60000 +0.58	13.89	13.41	13.65	7,349,290
28 Jan 13	13.02000 +0.58	13.05	12.40	12.46	4,075,886
25 Jan 13	12.44000 -0.16	12.68	12.35	12.62	2,424,131
24 Jan 13	12.60000 -0.05	13.06	12.43	12.67	5,225,057
23 Jan 13	12.65000 +0.14	12.72	12.35	12.60	2,381,534
22 Jan 13	12.51000 -0.49	13.05	12.40	12.98	4,152,408
21 Jan 13	13.00000 +0.11	13.10	12.80	12.86	3,056,987
18 Jan 13	12.89000 +0.44	12.91	12.41	12.52	3,783,990
17 Jan 13	12.45000 -0.24	12.84	12.43	12.62	3,055,142
16 Jan 13	12.69000 -0.26	13.08	12.42	12.95	4,731,962
15 Jan 13	12.95000 +0.36	13.17	12.61	12.61	4,860,566
14 Jan 13	12.59000 +0.54	12.64	12.02	12.05	4,209,357
11 Jan 13	12.05000 -0.32	12.70	12.02	12.34	4,960,517
10 Jan 13	12.37000 +0.34	12.47	12.03	12.03	4,921,619
09 Jan 13	12.03000 -0.03	12.33	11.83	12.07	3,821,268
08 Jan 13	12.06000 +0.33	12.27	11.65	11.73	5,690,085
07 Jan 13	11.73000 +0.24	11.76	11.36	11.42	1,953,771
04 Jan 13	11.49000 -0.21	11.79	11.31	11.71	2,976,256
31 Dec 12	11.70000 +0.08	11.75	11.54	11.61	2,605,305
28 Dec 12	11.62000 +0.13	11.68	11.17	11.45	4,333,593
27 Dec 12	11.49000 -0.49	12.20	11.46	12.05	5,250,748
26 Dec 12	11.98000 +0.50	12.10	11.38	11.50	4,955,431
25 Dec 12	11.48000 +0.37	11.56	11.06	11.06	4,142,817
24 Dec 12	11.11000 +0.07	11.37	10.95	10.98	3,554,230
21 Dec 12	11.04000 +0.20	11.12	10.76	10.85	3,590,603
20 Dec 12	10.84000 +0.09	10.93	10.58	10.69	2,919,399
19 Dec 12	10.75000 +0.15	10.78	10.51	10.51	1,555,586
18 Dec 12	10.60000 -0.02	10.83	10.54	10.64	1,653,520
17 Dec 12	10.62000 -0.02	10.75	10.46	10.60	2,191,036
14 Dec 12	10.64000 +0.50	10.64	10.14	10.14	3,056,188
13 Dec 12	10.14000 -0.17	10.42	10.14	10.23	991,610
12 Dec 12	10.31000 -0.07	10.49	10.11	10.32	1,674,096
11 Dec 12	10.38000 -0.08	10.54	10.26	10.40	1,874,472
10 Dec 12	10.46000 +0.18	10.50	10.32	10.34	2,611,776
07 Dec 12	10.28000 +0.35	10.30	9.86	9.94	2,092,728
06 Dec 12	9.93000 -0.09	10.14	9.91	10.00	1,451,727
05 Dec 12	10.02000 +0.31	10.22	9.65	9.66	3,365,247
04 Dec 12	9.71000 +0.01	9.79	9.09	9.69	1,461,965
03 Dec 12	9.70000 -0.41	10.23	9.70	10.19	1,162,700
30 Nov 12	10.11000 +0.05	10.24	10.02	10.07	578,850
29 Nov 12	10.06000 -0.12	10.27	10.03	10.27	690,052
28 Nov 12	10.18000 -0.30	10.45	10.13	10.45	807,938
27 Nov 12	10.48000 -0.62	11.03	10.39	11.03	1,724,056
26 Nov 12	11.10000 -0.15	11.29	10.95	11.29	1,148,382
23 Nov 12	11.25000 +0.11	11.45	11.09	11.17	1,905,728
22 Nov 12	11.14000 -0.08	11.19	11.06	11.18	964,709
21 Nov 12	11.22000 +0.08	11.25	10.87	11.16	1,367,014
20 Nov 12	11.14000 +0.09	11.29	11.03	11.14	1,463,116
19 Nov 12	11.05000 +0.08	11.05	10.83	10.93	825,869
16 Nov 12	10.97000 +0.12	10.99	10.75	10.80	752,029
15 Nov 12	10.85000 -0.25	11.20	10.80	11.07	1,322,361
14 Nov 12	11.10000 -0.10	11.26	10.93	11.26	1,031,843
13 Nov 12	11.20000 -0.27	11.55	11.14	11.47	1,261,697
12 Nov 12	11.47000 +0.01	11.61	11.36	11.44	1,068,044
09 Nov 12	11.46000 +0.10	11.69	11.38	11.38	1,389,513
08 Nov 12	11.36000 -0.35	11.61	11.36	11.61	1,165,220
07 Nov 12	11.71000 +0.05	11.78	11.57	11.66	1,296,071
06 Nov 12	11.66000 -0.16	11.83	11.51	11.83	2,022,076
05 Nov 12	11.82000 -0.07	11.94	11.79	11.91	1,071,301
02 Nov 12	11.89000 -0.06	11.98	11.81	11.90	1,482,056
01 Nov 12	11.95000 +0.13	11.98	11.70	11.71	3,639,302
31 Oct 12	11.82000 -0.01	11.91	11.66	11.85	1,014,930
30 Oct 12	11.83000 -0.60	12.43	11.68	12.43	3,195,852
29 Oct 12	12.43000 +0.12	12.44	12.22	12.24	653,087
26 Oct 12	12.31000 -0.18	12.76	12.22	12.55	1,219,553
25 Oct 12	12.49000 +0.00	12.65	12.41	12.47	729,553
24 Oct 12	12.49000 -0.33	12.70	12.47	12.69	1,745,643
23 Oct 12	12.82000 -0.48	13.35	12.81	13.33	1,614,329
22 Oct 12	13.30000 +0.00	13.32	13.05	13.18	1,279,941
19 Oct 12	13.30000 +0.24	13.43	12.92	13.00	2,456,733
18 Oct 12	13.06000 +0.27	13.11	12.70	12.70	1,563,006
17 Oct 12	12.79000 +0.11	12.88	12.66	12.69	761,421
16 Oct 12	12.68000 -0.04	12.92	12.60	12.75	871,710
15 Oct 12	12.72000 -0.33	13.04	12.52	12.91	1,079,375
12 Oct 12	13.05000 +0.17	13.19	12.85	13.00	1,197,387
11 Oct 12	12.88000 -0.44	13.44	12.88	13.19	1,441,699
10 Oct 12	13.32000 +0.18	13.47	13.02	13.08	1,785,021
09 Oct 12	13.14000 +0.47	13.22	12.75	12.79	1,671,034
08 Oct 12	12.67000 -0.14	12.84	12.60	12.74	1,024,750
28 Sep 12	12.81000 +0.30	12.86	12.42	12.55	1,706,587
27 Sep 12	12.51000 +0.27	12.77	12.20	12.28	1,019,767
26 Sep 12	12.24000 -0.81	13.04	12.21	12.96	1,353,739
25 Sep 12	13.05000 +0.15	13.13	12.70	12.84	1,251,359
24 Sep 12	12.90000 +0.11	12.92	12.42	12.63	888,963
21 Sep 12	12.79000 -0.57	13.36	12.79	13.21	1,393,539
20 Sep 12	13.36000 -0.84	14.19	13.35	14.10	1,527,869
19 Sep 12	14.20000 -0.02	14.35	14.12	14.20	1,147,112
18 Sep 12	14.22000 +0.22	14.28	13.90	14.00	1,578,951
17 Sep 12	14.00000 -0.53	14.46	13.90	14.45	2,224,324
14 Sep 12	14.53000 -0.26	15.00	14.30	14.82	2,508,480
13 Sep 12	14.79000 -0.85	15.75	14.76	15.60	3,405,427
12 Sep 12	15.64000 +0.05	15.67	15.30	15.45	3,189,974
11 Sep 12	15.59000 +0.56	16.36	14.80	14.88	7,569,083
10 Sep 12	15.03000 +0.39	15.09	14.35	14.70	4,908,138
07 Sep 12	14.64000 +0.14	14.97	14.47	14.61	4,610,236
06 Sep 12	14.50000 +0.00	14.69	14.25	14.50	2,867,876
05 Sep 12	14.50000 +0.47	14.67	13.91	14.03	3,657,021
04 Sep 12	14.03000 -0.17	14.26	13.87	14.26	2,737,621
03 Sep 12	14.20000 +0.35	14.25	13.74	13.88	3,336,468
31 Aug 12	13.85000 +0.57	13.93	13.18	13.35	2,697,471
30 Aug 12	13.28000 -0.42	13.89	12.91	13.70	2,290,106
29 Aug 12	13.70000 -0.03	13.97	13.50	13.70	2,008,279
28 Aug 12	13.73000 +0.58	13.88	13.03	13.12	2,401,307
27 Aug 12	13.15000 -0.33	13.33	13.01	13.30	1,569,368
24 Aug 12	13.48000 -0.36	14.26	13.42	13.75	3,557,544
23 Aug 12	13.84000 +0.51	13.88	13.25	13.34	3,021,649
22 Aug 12	13.33000 -0.10	13.83	13.32	13.49	3,167,738
21 Aug 12	13.43000 +0.44	13.43	13.00	13.00	2,839,592
20 Aug 12	12.99000 +0.28	13.04	12.74	12.75	1,432,652
17 Aug 12	12.71000 +0.20	12.82	12.46	12.46	643,346
16 Aug 12	12.51000 +0.00	12.70	12.43	12.52	564,839
15 Aug 12	12.51000 -0.26	12.87	12.50	12.75	711,018
14 Aug 12	12.77000 -0.03	12.82	12.33	12.70	1,226,982
13 Aug 12	12.80000 -0.36	13.10	12.70	13.02	1,274,896
10 Aug 12	13.16000 +0.00	13.32	13.01	13.15	1,248,041
09 Aug 12	13.16000 +0.11	13.20	12.88	13.13	1,245,983
08 Aug 12	13.05000 +0.17	13.08	12.75	12.90	1,347,154
07 Aug 12	12.88000 -0.04	13.04	12.81	12.92	1,178,000
06 Aug 12	12.92000 +0.42	12.96	12.30	12.49	1,180,758
03 Aug 12	12.50000 +0.30	12.54	12.17	12.17	908,391
02 Aug 12	12.20000 +0.02	12.37	12.11	12.20	918,644
01 Aug 12	12.18000 +0.27	12.34	11.88	11.91	682,546
31 Jul 12	11.91000 -0.60	12.50	11.80	12.40	850,297
30 Jul 12	12.51000 -0.10	12.83	12.43	12.59	796,752
27 Jul 12	12.61000 -0.19	12.94	12.48	12.78	942,637
26 Jul 12	12.80000 -0.19	13.15	12.80	13.03	866,677
25 Jul 12	12.99000 +0.04	13.22	12.81	12.84	1,037,110
24 Jul 12	12.95000 +0.14	13.04	12.70	12.71	723,615
23 Jul 12	12.81000 -0.09	12.93	12.55	12.73	797,500
20 Jul 12	12.90000 -0.28	13.28	12.85	13.02	1,516,107
19 Jul 12	13.18000 +0.15	13.35	12.93	13.02	1,886,579
18 Jul 12	13.03000 +0.15	13.09	12.64	12.86	1,196,417
17 Jul 12	12.88000 +0.36	12.90	12.31	12.52	1,187,545
16 Jul 12	12.52000 -0.54	13.05	12.50	12.95	1,664,380
13 Jul 12	13.06000 +0.63	13.44	12.61	12.71	3,746,646
12 Jul 12	12.43000 +0.05	12.52	12.10	12.39	1,353,015
11 Jul 12	12.38000 -0.04	12.49	12.28	12.47	763,337
10 Jul 12	12.42000 -0.12	12.62	12.39	12.40	863,724
09 Jul 12	12.54000 -0.55	13.00	12.53	13.00	1,144,738
06 Jul 12	13.09000 -0.01	13.20	12.55	13.10	1,908,949
05 Jul 12	13.10000 -0.43	13.46	13.04	13.36	1,360,471
04 Jul 12	13.53000 -0.03	13.79	13.47	13.56	1,417,125
03 Jul 12	13.56000 +0.13	13.70	13.35	13.43	1,748,524
02 Jul 12	13.43000 +0.27	13.48	13.19	13.38	1,263,623
29 Jun 12	13.16000 +0.19	13.20	12.85	12.88	1,278,158
28 Jun 12	12.97000 -0.30	13.40	12.91	13.28	2,005,987
27 Jun 12	13.27000 -0.06	13.60	13.27	13.34	1,798,383
26 Jun 12	13.33000 +0.08	13.39	13.05	13.16	1,405,651
25 Jun 12	13.25000 -0.83	13.94	13.20	13.81	2,085,250
21 Jun 12	14.08000 -0.54	14.47	13.94	14.35	2,788,042
20 Jun 12	14.62000 +0.35	15.23	14.30	14.30	5,871,187
19 Jun 12	14.27000 +0.29	14.28	13.85	13.92	2,815,465
18 Jun 12	13.98000 +0.16	14.26	13.80	13.88	1,867,951
15 Jun 12	13.82000 -0.12	14.08	13.65	13.93	1,555,502
14 Jun 12	13.94000 +0.17	14.38	13.69	13.73	3,232,428
13 Jun 12	13.77000 +0.32	13.78	13.45	13.48	1,540,500
12 Jun 12	13.45000 -0.20	13.60	13.36	13.59	1,335,016
11 Jun 12	13.65000 +0.41	13.71	13.27	13.27	1,906,330
08 Jun 12	13.24000 +0.00	13.44	13.10	13.32	1,051,046
07 Jun 12	13.24000 +0.00	13.47	13.17	13.37	917,103
06 Jun 12	13.24000 +0.02	13.35	13.15	13.24	715,154
05 Jun 12	13.22000 -0.05	13.46	13.00	13.28	934,585
04 Jun 12	13.27000 -0.63	13.65	13.25	13.50	1,352,910
01 Jun 12	13.90000 -0.23	14.25	13.86	14.05	1,695,545
31 May 12	14.13000 +0.00	14.28	13.80	13.93	2,149,421
30 May 12	14.13000 +0.39	14.28	13.62	13.78	2,655,009
29 May 12	13.74000 +0.16	13.87	13.58	13.58	1,811,084
28 May 12	13.58000 +0.05	13.65	13.20	13.54	1,334,025
25 May 12	13.53000 -0.52	14.05	13.51	14.05	1,801,658
24 May 12	14.05000 +0.17	14.11	13.75	13.81	1,421,000
23 May 12	13.88000 -0.34	14.28	13.81	14.23	1,732,490
22 May 12	14.22000 +0.13	14.22	14.09	14.15	1,252,971
21 May 12	14.09000 -0.14	14.26	14.00	14.26	1,353,265
18 May 12	14.23000 -0.02	14.45	14.01	14.15	1,985,879
17 May 12	14.25000 +0.17	14.30	13.95	14.11	1,723,198
16 May 12	14.08000 -0.28	14.38	14.05	14.30	1,324,239
15 May 12	14.36000 +0.04	14.36	14.02	14.08	1,767,326
14 May 12	14.32000 -0.36	14.89	14.30	14.76	2,264,447
11 May 12	14.68000 -0.43	15.10	14.62	14.87	2,832,176
10 May 12	15.11000 +0.69	15.73	14.79	14.80	5,817,438
09 May 12	14.42000 -0.70	14.89	14.30	14.89	3,379,684
08 May 12	15.12000 +0.26	15.47	14.73	14.80	5,181,992
07 May 12	14.86000 +0.14	14.88	14.34	14.68	4,188,451
04 May 12	14.72000 +0.30	14.91	14.30	14.41	3,815,959
03 May 12	14.42000 +0.15	14.61	14.15	14.27	2,780,243
02 May 12	14.27000 -0.31	14.43	14.06	14.38	4,470,693
27 Apr 12	14.58000 +1.06	14.87	13.50	13.50	7,969,306
26 Apr 12	13.52000 -0.38	13.88	13.50	13.80	2,928,636
25 Apr 12	13.90000 +0.25	14.00	13.31	13.63	4,221,494
24 Apr 12	13.65000 -0.86	13.98	13.25	13.98	5,834,815
23 Apr 12	14.51000 -1.61	15.84	14.51	15.83	6,486,720
20 Apr 12	16.12000 -0.27	16.38	16.06	16.12	4,334,447
19 Apr 12	16.39000 -0.32	16.77	16.32	16.66	3,772,624
18 Apr 12	16.71000 +0.31	16.75	16.29	16.50	3,975,007
17 Apr 12	16.40000 +0.04	16.60	16.18	16.30	2,866,664
16 Apr 12	16.36000 -0.56	16.65	16.01	16.65	3,878,048
13 Apr 12	16.92000 +0.06	17.29	16.61	16.70	5,019,547
12 Apr 12	16.86000 -0.22	17.10	16.30	16.98	5,540,304
11 Apr 12	17.08000 +0.38	17.18	16.12	16.12	5,883,368
10 Apr 12	16.70000 -0.85	17.24	16.00	17.24	7,490,730
09 Apr 12	17.55000 -1.66	18.96	17.54	18.81	6,248,904
06 Apr 12	19.21000 +0.09	20.18	18.22	19.11	7,348,574
05 Apr 12	19.12000 -23.18	19.59	18.36	19.57	6,245,772
30 Mar 12	42.30000 +0.60	43.00	39.00	42.00	4,411,673
29 Mar 12	41.70000 +0.02	41.95	39.60	41.48	2,326,371
28 Mar 12	41.68000 +0.15	42.84	40.86	41.60	4,224,282
27 Mar 12	41.53000 +2.34	43.02	38.83	39.35	4,050,154
26 Mar 12	39.19000 +0.41	39.41	38.10	38.16	1,045,372
23 Mar 12	38.78000 -2.82	41.70	38.25	41.65	2,610,317
21 Mar 12	41.60000 +0.50	42.28	40.71	41.28	1,826,582
20 Mar 12	41.10000 -1.39	42.25	40.53	42.10	1,903,704
19 Mar 12	42.49000 +0.60	42.95	41.50	42.15	1,456,454
16 Mar 12	41.89000 +1.34	42.20	40.58	40.60	2,212,609
15 Mar 12	40.55000 +0.35	41.40	39.82	40.00	2,359,415
14 Mar 12	40.20000 -3.40	44.10	39.52	43.48	4,077,527
13 Mar 12	43.60000 +2.72	44.40	40.50	40.85	3,799,753
12 Mar 12	40.88000 -0.07	40.92	40.10	40.81	1,532,435
09 Mar 12	40.95000 +1.15	41.42	39.90	39.93	2,155,641
08 Mar 12	39.80000 +0.25	39.98	39.11	39.66	1,398,843
07 Mar 12	39.55000 -0.08	40.29	39.08	39.20	1,848,198
06 Mar 12	39.63000 -0.37	39.98	38.08	39.67	2,194,608
05 Mar 12	40.00000 -0.12	40.69	39.58	40.12	2,705,555
02 Mar 12	40.12000 +1.19	40.77	39.26	39.50	2,873,514
01 Mar 12	38.93000 +0.13	39.80	38.40	38.52	2,590,941
29 Feb 12	38.80000 -2.08	40.80	38.66	40.00	3,871,474
28 Feb 12	40.88000 -1.47	43.95	40.54	42.90	5,668,438
27 Feb 12	42.35000 +3.85	42.35	38.30	38.30	5,580,885
24 Feb 12	38.50000 +0.28	38.76	37.68	38.28	2,498,868
23 Feb 12	38.22000 +1.11	38.96	36.54	36.80	4,578,342
22 Feb 12	37.11000 +1.66	38.80	35.10	35.11	4,595,505
21 Feb 12	35.45000 -0.65	36.14	34.25	35.80	3,488,853
20 Feb 12	36.10000 +0.28	37.49	35.85	36.00	3,171,653
17 Feb 12	35.82000 +0.09	36.21	35.44	35.67	1,593,226
16 Feb 12	35.73000 -0.36	36.58	35.48	35.76	2,025,740
15 Feb 12	36.09000 -0.21	36.19	35.58	36.06	2,105,798
14 Feb 12	36.30000 +0.31	36.49	35.40	35.71	2,251,511
13 Feb 12	35.99000 +0.28	36.80	35.35	35.80	2,921,788
10 Feb 12	35.71000 +0.90	35.99	34.51	34.70	3,058,601
09 Feb 12	34.81000 +0.01	35.78	34.50	34.55	2,719,835
08 Feb 12	34.80000 +0.57	35.28	33.78	34.25	3,031,168
07 Feb 12	34.23000 -0.16	34.70	33.75	33.90	2,589,148
06 Feb 12	34.39000 +0.69	35.63	33.28	33.41	4,357,137
03 Feb 12	33.70000 +0.20	34.10	33.18	33.53	3,792,202
02 Feb 12	33.50000 +0.60	33.50	32.68	32.88	4,694,946
01 Feb 12	32.90000 +1.81	34.10	31.88	31.99	6,976,580
31 Jan 12	31.09000 +2.83	31.09	31.09	31.09	721,499
30 Jan 12	28.26000 +2.57	28.26	28.26	28.26	37,493
18 Jan 12	25.69000 -2.16	28.17	25.69	27.80	469,256
17 Jan 12	27.85000 +1.55	27.88	26.26	26.42	571,328
16 Jan 12	26.30000 -1.41	27.64	26.30	27.05	326,723
13 Jan 12	27.71000 -1.99	29.66	27.52	29.51	462,581
12 Jan 12	29.70000 -1.09	30.80	29.46	30.39	621,778
11 Jan 12	30.79000 +0.52	31.28	29.70	30.02	550,424
10 Jan 12	30.27000 +0.71	30.56	29.35	29.35	592,587
09 Jan 12	29.56000 +0.90	29.70	27.75	28.17	443,224
06 Jan 12	28.66000 -0.34	28.90	26.86	27.28	684,151
04 Jan 12	29.00000 -1.00	30.69	29.00	30.35	619,972
30 Dec 11	30.00000 +1.03	30.20	28.99	28.99	549,970
29 Dec 11	28.97000 +0.37	29.50	28.30	28.55	412,459
28 Dec 11	28.60000 -0.49	28.86	27.78	28.50	582,497
27 Dec 11	29.09000 -2.16	31.25	28.80	31.25	741,066
26 Dec 11	31.25000 -0.60	32.19	31.24	31.50	460,555
23 Dec 11	31.85000 -0.44	32.67	31.56	32.30	835,282
22 Dec 11	32.29000 -1.89	33.92	31.51	33.66	1,481,641
21 Dec 11	34.18000 -0.93	35.48	34.18	35.43	743,570
20 Dec 11	35.11000 -0.39	35.77	35.01	35.10	1,050,954
19 Dec 11	35.50000 +0.00	35.66	34.00	35.00	912,173
16 Dec 11	35.50000 +0.51	35.60	33.65	34.92	1,243,637
15 Dec 11	34.99000 +0.21	35.59	34.40	34.60	1,023,289
14 Dec 11	34.78000 -0.04	35.50	34.10	34.41	664,026
13 Dec 11	34.82000 +0.07	35.19	33.61	34.25	671,928
12 Dec 11	34.75000 +0.15	35.25	34.42	34.67	408,943
09 Dec 11	34.60000 -0.25	35.69	34.36	34.36	631,984
08 Dec 11	34.85000 +0.43	35.19	33.58	34.35	953,420
07 Dec 11	34.42000 +0.44	34.44	33.51	34.14	650,740
06 Dec 11	33.98000 +0.76	34.30	33.15	33.15	828,176
05 Dec 11	33.22000 -1.79	35.00	33.13	35.00	1,020,968
02 Dec 11	35.01000 -0.34	35.44	34.50	35.03	911,218
01 Dec 11	35.35000 +0.50	36.60	35.33	36.20	2,062,713
30 Nov 11	34.85000 -3.30	39.24	34.34	37.91	2,022,774
29 Nov 11	38.15000 +0.57	38.25	37.08	37.90	1,465,868
28 Nov 11	37.58000 -0.46	38.30	37.11	37.90	1,503,992
25 Nov 11	38.04000 -0.97	39.27	37.81	38.80	1,675,640
24 Nov 11	39.01000 -0.59	39.37	38.01	39.00	2,034,654
23 Nov 11	39.60000 -0.81	41.55	39.60	40.50	2,444,514
22 Nov 11	40.41000 -0.36	40.57	39.39	40.10	2,038,495
21 Nov 11	40.77000 +0.35	40.80	39.31	40.75	2,808,032
18 Nov 11	40.42000 +0.85	41.87	39.00	39.10	4,765,858
17 Nov 11	39.57000 +1.87	40.98	37.77	37.90	4,037,013
16 Nov 11	37.70000 -0.89	39.30	37.60	38.60	2,251,491
15 Nov 11	38.59000 +0.20	39.34	38.11	38.28	2,219,876
14 Nov 11	38.39000 +0.89	38.74	37.60	37.90	2,171,250
11 Nov 11	37.50000 -1.36	39.18	37.30	39.18	2,762,707
10 Nov 11	38.86000 -0.70	40.10	38.55	39.02	3,407,056
09 Nov 11	39.56000 +1.27	40.00	38.31	38.38	2,809,149
08 Nov 11	38.29000 -0.43	39.36	38.02	39.00	2,437,244
07 Nov 11	38.72000 -1.28	39.86	38.50	39.24	2,936,656
04 Nov 11	40.00000 +1.99	41.78	38.10	38.40	5,865,439
03 Nov 11	38.01000 -1.49	40.40	38.00	39.45	5,947,236
02 Nov 11	39.50000 +1.31	40.17	36.55	37.00	6,355,621
01 Nov 11	38.19000 -0.81	38.84	37.70	38.55	5,029,747
31 Oct 11	39.00000 +1.72	39.27	37.02	37.20	6,099,225
28 Oct 11	37.28000 +0.08	37.84	36.05	37.05	5,595,840
27 Oct 11	37.20000 +0.04	38.65	36.78	38.41	6,712,299
26 Oct 11	37.16000 +0.00	39.50	36.71	38.80	12,206,616

Shenzhen Sunway Communication Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	5.76000 +0.20	5.79	5.51	5.52	15,988,794
19 Oct 26	5.56000 +0.00	5.67	5.46	5.58	10,419,160
16 Oct 26	5.56000 -0.12	5.81	5.49	5.79	14,242,980
15 Oct 26	5.68000 -0.13	5.86	5.67	5.71	13,801,904
14 Oct 26	5.81000 -0.09	5.90	5.79	5.88	10,048,700
13 Oct 26	5.90000 +0.02	5.92	5.71	5.81	16,822,580
12 Oct 26	5.88000 +0.02	5.92	5.73	5.81	15,051,180
09 Oct 26	5.86000 +0.25	5.87	5.43	5.65	21,604,600
08 Oct 26	5.61000 -0.14	5.79	5.58	5.72	10,124,778
30 Sep 26	5.75000 -0.06	5.83	5.69	5.82	11,764,800
29 Sep 26	5.81000 +0.08	5.84	5.69	5.73	12,084,799
28 Sep 26	5.73000 +0.04	5.79	5.59	5.66	14,428,215
24 Sep 26	5.69000 -0.12	5.82	5.68	5.76	11,372,482
23 Sep 26	5.81000 -0.16	5.96	5.80	5.94	17,096,298
22 Sep 26	5.97000 +0.03	6.09	5.91	6.00	28,052,640
21 Sep 26	5.94000 +0.35	6.06	5.59	5.63	35,892,480
18 Sep 26	5.59000 +0.05	5.83	5.58	5.61	15,321,600
17 Sep 26	5.54000 -0.04	5.60	5.48	5.56	7,682,286
16 Sep 26	5.58000 -0.03	5.60	5.47	5.58	12,029,300
15 Sep 26	5.61000 -0.10	5.85	5.59	5.76	14,619,900
14 Sep 26	5.71000 +0.20	5.92	5.48	5.48	21,304,568
11 Sep 26	5.51000 -0.13	5.63	5.45	5.58	9,147,500
10 Sep 26	5.64000 -0.05	5.66	5.58	5.64	6,815,104
09 Sep 26	5.69000 -0.13	5.80	5.64	5.77	12,320,800
08 Sep 26	5.82000 +0.04	5.86	5.75	5.77	8,328,385
07 Sep 26	5.78000 -0.06	5.88	5.75	5.83	9,748,100
04 Sep 26	5.84000 +0.11	5.98	5.80	5.81	16,288,400
03 Sep 26	5.73000 -0.10	5.89	5.73	5.86	9,699,494
02 Sep 26	5.83000 -0.11	5.92	5.81	5.85	10,577,831
01 Sep 26	5.94000 -0.02	5.99	5.86	5.92	17,189,200
31 Aug 26	5.96000 +0.27	5.99	5.53	5.58	32,635,922
28 Aug 26	5.69000 +0.14	5.89	5.57	5.59	25,549,804
27 Aug 26	5.55000 -0.04	5.64	5.52	5.63	10,145,192
26 Aug 26	5.59000 +0.10	5.67	5.48	5.50	14,627,844
25 Aug 26	5.49000 +0.18	5.51	5.25	5.30	8,985,542
24 Aug 26	5.31000 -0.04	5.41	5.26	5.39	6,657,000
21 Aug 26	5.35000 -0.03	5.38	5.26	5.38	6,690,100
20 Aug 26	5.38000 +0.07	5.44	5.31	5.31	8,297,000
19 Aug 26	5.31000 -0.24	5.52	5.29	5.52	11,821,000
18 Aug 26	5.55000 -0.05	5.60	5.43	5.58	12,845,899
17 Aug 26	5.60000 -0.08	5.68	5.52	5.65	11,164,100
14 Aug 26	5.68000 -0.01	5.77	5.57	5.70	14,309,615
13 Aug 26	5.69000 -0.15	5.94	5.68	5.83	16,180,471
12 Aug 26	5.84000 +0.00	5.89	5.75	5.81	12,033,767
11 Aug 26	5.84000 +0.07	5.88	5.66	5.77	16,084,609
10 Aug 26	5.77000 +0.10	5.79	5.62	5.68	12,888,609
07 Aug 26	5.67000 -0.14	5.84	5.52	5.80	22,020,224
06 Aug 26	5.81000 +0.00	5.96	5.72	5.74	21,873,400
05 Aug 26	5.81000 +0.12	5.89	5.69	5.69	23,299,900
04 Aug 26	5.69000 +0.02	5.82	5.65	5.65	23,567,630
03 Aug 26	5.67000 -0.21	5.80	5.60	5.75	35,313,156
31 Jul 26	5.88000 +0.60	6.05	5.28	5.30	51,441,988
30 Jul 26	5.28000 +0.03	5.39	5.20	5.20	17,307,224
29 Jul 26	5.25000 -0.01	5.31	5.18	5.25	17,843,700
28 Jul 26	5.26000 +0.26	5.31	4.95	4.95	26,121,972
27 Jul 26	5.00000 +0.17	5.01	4.80	4.84	9,181,300
24 Jul 26	4.83000 -0.16	5.01	4.82	4.97	11,697,576
23 Jul 26	4.99000 +0.00	5.02	4.92	4.95	11,391,441
22 Jul 26	4.99000 -0.04	5.12	4.92	4.97	12,951,600
21 Jul 26	5.03000 +0.04	5.03	4.80	4.93	17,683,384
20 Jul 26	4.99000 +0.01	5.18	4.90	5.03	18,208,456
17 Jul 26	4.98000 -0.19	5.22	4.96	5.14	18,386,232
16 Jul 26	5.17000 +0.13	5.23	5.00	5.04	17,254,092
15 Jul 26	5.04000 +0.17	5.10	4.83	4.87	18,520,184
14 Jul 26	4.87000 +0.09	5.00	4.78	4.85	16,794,132
13 Jul 26	4.78000 -0.25	5.03	4.74	4.97	13,975,299
10 Jul 26	5.03000 +0.12	5.10	4.80	4.93	14,081,392
09 Jul 26	4.91000 +0.00	4.94	4.77	4.86	9,654,800
08 Jul 26	4.91000 +0.10	4.96	4.73	4.84	11,024,300
07 Jul 26	4.81000 -0.08	4.91	4.74	4.91	8,156,606
06 Jul 26	4.89000 -0.06	5.10	4.85	4.95	10,320,427
03 Jul 26	4.95000 +0.05	4.98	4.85	4.90	7,660,521
02 Jul 26	4.90000 -0.06	5.06	4.87	4.97	11,331,899
01 Jul 26	4.96000 +0.14	5.03	4.78	4.80	14,574,541
30 Jun 26	4.82000 +0.08	4.87	4.67	4.70	9,725,968
29 Jun 26	4.74000 -0.01	4.79	4.64	4.71	11,486,400
26 Jun 26	4.75000 -0.22	5.10	4.70	5.10	13,201,449
25 Jun 26	4.97000 -0.19	5.14	4.91	5.11	13,471,887
24 Jun 26	5.16000 -0.18	5.35	5.10	5.35	11,697,356
23 Jun 26	5.34000 +0.03	5.55	5.24	5.29	12,615,769
22 Jun 26	5.31000 +0.02	5.31	5.04	5.25	12,711,888
18 Jun 26	5.29000 +0.03	5.34	5.17	5.26	8,088,339
17 Jun 26	5.26000 -0.13	5.36	5.19	5.36	9,177,880
16 Jun 26	5.39000 +0.05	5.39	5.24	5.31	7,921,800
15 Jun 26	5.34000 +0.04	5.43	5.29	5.36	7,993,774
12 Jun 26	5.30000 +0.11	5.39	5.22	5.29	10,037,439
11 Jun 26	5.19000 -0.19	5.36	5.12	5.33	10,554,289
10 Jun 26	5.38000 -0.11	5.53	5.29	5.49	8,846,862
09 Jun 26	5.49000 +0.07	5.55	5.36	5.53	8,256,464
08 Jun 26	5.42000 -0.10	5.60	5.32	5.35	10,920,724
05 Jun 26	5.52000 +0.02	5.60	5.44	5.53	8,704,066
04 Jun 26	5.50000 -0.10	5.63	5.41	5.57	10,119,077
03 Jun 26	5.60000 -0.07	5.68	5.53	5.65	8,057,461
02 Jun 26	5.67000 -0.10	5.80	5.57	5.78	12,132,100
01 Jun 26	5.77000 +0.26	5.83	5.49	5.51	17,883,500
29 May 26	5.51000 -0.16	5.71	5.48	5.66	11,797,600
28 May 26	5.67000 -0.02	5.70	5.53	5.66	9,925,500
27 May 26	5.69000 -0.15	5.87	5.64	5.87	9,666,850
26 May 26	5.84000 -0.09	5.92	5.73	5.88	10,493,508
25 May 26	5.93000 -0.07	6.08	5.83	6.07	10,904,580
22 May 26	6.00000 +0.01	6.10	5.91	6.05	9,676,500
21 May 26	5.99000 -0.24	6.30	5.95	6.27	15,434,337
20 May 26	6.23000 -0.25	6.46	6.21	6.42	12,639,407
19 May 26	6.48000 +0.13	6.51	6.30	6.33	11,037,640
18 May 26	6.35000 +0.10	6.37	6.21	6.23	9,560,119
15 May 26	6.25000 -0.09	6.41	6.21	6.34	10,627,691
14 May 26	6.34000 -0.24	6.65	6.32	6.62	15,169,811
13 May 26	6.58000 +0.01	6.61	6.48	6.58	9,155,970
12 May 26	6.57000 -0.16	6.74	6.55	6.70	9,768,000
11 May 26	6.73000 +0.07	6.75	6.60	6.67	14,007,626
08 May 26	6.66000 +0.15	6.79	6.50	6.52	16,556,711
07 May 26	6.51000 +0.05	6.52	6.40	6.50	10,858,763
06 May 26	6.46000 +0.12	6.55	6.39	6.40	11,780,798
30 Apr 26	6.34000 -0.02	6.44	6.31	6.31	9,121,849
29 Apr 26	6.36000 +0.14	6.39	6.17	6.22	13,113,617
28 Apr 26	6.22000 -0.40	6.54	6.16	6.53	24,386,504
27 Apr 26	6.62000 +0.14	6.64	6.34	6.43	9,661,198
24 Apr 26	6.48000 +0.00	6.53	6.31	6.46	9,379,600
23 Apr 26	6.48000 -0.09	6.60	6.45	6.54	8,698,167
22 Apr 26	6.57000 +0.03	6.58	6.46	6.54	8,869,249
21 Apr 26	6.54000 -0.14	6.75	6.51	6.75	10,554,667
20 Apr 26	6.68000 -0.01	6.76	6.67	6.68	8,707,067
17 Apr 26	6.69000 -0.04	6.72	6.64	6.71	6,756,100
16 Apr 26	6.73000 +0.11	6.73	6.61	6.67	9,915,200
15 Apr 26	6.62000 -0.10	6.76	6.61	6.74	8,687,561
14 Apr 26	6.72000 +0.09	6.83	6.65	6.69	9,185,100
13 Apr 26	6.63000 -0.02	6.67	6.57	6.60	6,460,300
10 Apr 26	6.65000 +0.02	6.75	6.64	6.69	8,066,846
09 Apr 26	6.63000 -0.19	6.78	6.61	6.78	10,479,400
08 Apr 26	6.82000 +0.39	6.82	6.57	6.60	13,566,479
07 Apr 26	6.43000 +0.10	6.46	6.33	6.33	7,744,652
03 Apr 26	6.33000 -0.20	6.58	6.31	6.56	8,810,790
02 Apr 26	6.53000 -0.20	6.69	6.48	6.69	11,014,478
01 Apr 26	6.73000 +0.10	6.79	6.66	6.76	7,777,621
31 Mar 26	6.63000 -0.11	6.82	6.60	6.72	8,555,500
30 Mar 26	6.74000 +0.00	6.76	6.56	6.60	9,014,792
27 Mar 26	6.74000 +0.13	6.77	6.55	6.58	8,651,482
26 Mar 26	6.61000 -0.27	6.94	6.60	6.88	13,628,374
25 Mar 26	6.88000 +0.14	6.94	6.74	6.76	12,509,555
24 Mar 26	6.74000 +0.16	6.79	6.52	6.75	13,263,191
23 Mar 26	6.58000 -0.53	6.99	6.51	6.98	21,570,976
20 Mar 26	7.11000 -0.35	7.52	7.11	7.49	15,796,100
19 Mar 26	7.46000 -0.02	7.62	7.38	7.38	13,027,723
18 Mar 26	7.48000 +0.18	7.49	7.29	7.31	12,004,902
17 Mar 26	7.30000 -0.16	7.51	7.28	7.46	9,678,600
16 Mar 26	7.46000 +0.08	7.46	7.31	7.36	10,320,294
13 Mar 26	7.38000 -0.17	7.54	7.35	7.54	13,742,561
12 Mar 26	7.55000 -0.04	7.64	7.52	7.53	13,765,609
11 Mar 26	7.59000 -0.09	7.77	7.56	7.68	22,090,912
10 Mar 26	7.68000 +0.25	8.34	7.49	7.49	38,046,256
09 Mar 26	7.43000 +0.12	7.48	7.13	7.18	13,702,388
06 Mar 26	7.31000 +0.11	7.31	7.11	7.14	9,730,287
05 Mar 26	7.20000 +0.13	7.28	7.17	7.20	13,482,500
04 Mar 26	7.07000 -0.12	7.22	7.00	7.11	15,418,491
03 Mar 26	7.19000 -0.34	7.62	7.19	7.62	18,337,396
02 Mar 26	7.53000 -0.47	7.88	7.51	7.80	24,733,976
27 Feb 26	8.00000 +0.16	8.04	7.84	7.86	15,583,881
26 Feb 26	7.84000 -0.09	7.98	7.82	7.93	15,341,796
25 Feb 26	7.93000 -0.03	8.02	7.91	7.95	15,287,933
24 Feb 26	7.96000 -0.12	8.28	7.91	8.16	17,668,800
13 Feb 26	8.08000 -0.01	8.26	8.03	8.05	20,182,984
12 Feb 26	8.09000 +0.05	8.14	7.95	8.03	16,833,020
11 Feb 26	8.04000 +0.02	8.11	7.95	8.01	16,709,780
10 Feb 26	8.02000 +0.11	8.13	7.90	7.91	21,577,600
09 Feb 26	7.91000 +0.28	7.95	7.71	7.75	21,002,140
06 Feb 26	7.63000 -0.12	7.78	7.59	7.71	13,390,300
05 Feb 26	7.75000 -0.04	7.86	7.71	7.74	12,330,300
04 Feb 26	7.79000 -0.12	7.90	7.70	7.90	16,918,000
03 Feb 26	7.91000 +0.23	7.92	7.71	7.74	16,245,800
02 Feb 26	7.68000 -0.09	7.88	7.62	7.72	19,947,400
30 Jan 26	7.77000 -0.29	8.03	7.74	8.03	26,016,100
29 Jan 26	8.06000 +0.14	8.29	7.73	7.86	31,638,996
28 Jan 26	7.92000 -0.06	8.10	7.89	8.00	19,513,250
27 Jan 26	7.98000 -0.16	8.17	7.84	8.06	27,059,172
26 Jan 26	8.14000 +0.02	8.38	7.96	8.21	36,464,352
23 Jan 26	8.12000 +0.19	8.12	7.88	7.95	20,500,716
22 Jan 26	7.93000 +0.11	7.97	7.83	7.84	17,401,376
21 Jan 26	7.82000 -0.03	7.97	7.74	7.79	16,747,466
20 Jan 26	7.85000 -0.11	8.05	7.77	8.02	20,344,296
19 Jan 26	7.96000 -0.14	8.12	7.92	8.08	21,779,830
16 Jan 26	8.10000 -0.36	8.49	8.00	8.43	37,218,888
15 Jan 26	8.46000 -0.22	8.67	8.36	8.56	38,814,652
14 Jan 26	8.68000 +0.18	8.95	8.51	8.51	71,560,672
13 Jan 26	8.50000 -0.05	8.96	8.34	8.63	87,787,688
12 Jan 26	8.55000 +0.62	8.63	8.06	8.08	64,177,512
09 Jan 26	7.93000 +0.43	7.94	7.52	7.54	36,817,064
08 Jan 26	7.50000 +0.13	7.55	7.36	7.40	14,153,789
07 Jan 26	7.37000 -0.11	7.48	7.34	7.48	12,018,770
06 Jan 26	7.48000 +0.08	7.48	7.37	7.44	12,434,499
05 Jan 26	7.40000 +0.14	7.42	7.23	7.25	12,821,893
31 Dec 25	7.26000 +0.08	7.30	7.16	7.20	10,597,472
30 Dec 25	7.18000 +0.01	7.24	7.16	7.17	6,256,341
29 Dec 25	7.17000 -0.06	7.24	7.16	7.21	6,543,387
26 Dec 25	7.23000 -0.01	7.30	7.20	7.24	8,186,743
25 Dec 25	7.24000 +0.04	7.25	7.18	7.20	7,100,208
24 Dec 25	7.20000 +0.03	7.25	7.13	7.17	6,571,994
23 Dec 25	7.17000 -0.03	7.31	7.16	7.24	7,002,098
22 Dec 25	7.20000 -0.02	7.25	7.17	7.21	7,134,198
19 Dec 25	7.22000 +0.08	7.24	7.15	7.15	6,774,507
18 Dec 25	7.14000 +0.00	7.21	7.07	7.08	7,397,847
17 Dec 25	7.14000 +0.12	7.17	6.93	7.01	11,687,161
16 Dec 25	7.02000 -0.10	7.16	7.01	7.13	10,749,415
15 Dec 25	7.12000 -0.31	7.30	7.12	7.20	16,706,800
12 Dec 25	7.43000 -0.04	7.54	7.43	7.50	8,712,200
11 Dec 25	7.47000 -0.23	7.74	7.46	7.72	14,407,000
10 Dec 25	7.70000 -0.02	7.72	7.61	7.69	9,777,100
09 Dec 25	7.72000 -0.20	7.89	7.70	7.89	17,685,992
08 Dec 25	7.92000 +0.25	8.21	7.68	7.69	31,632,516
05 Dec 25	7.67000 +0.07	7.68	7.50	7.60	12,353,119
04 Dec 25	7.60000 -0.25	7.85	7.57	7.81	22,922,252
03 Dec 25	7.85000 -0.39	8.24	7.84	8.20	32,210,462
02 Dec 25	8.24000 +0.15	8.47	8.03	8.10	34,021,200
01 Dec 25	8.09000 -0.10	8.17	8.05	8.13	19,988,404
28 Nov 25	8.19000 -0.06	8.31	8.12	8.23	22,145,860
27 Nov 25	8.25000 -0.01	8.35	8.11	8.22	25,967,888
26 Nov 25	8.26000 -0.24	8.55	8.24	8.45	37,837,724
25 Nov 25	8.50000 +0.00	8.56	8.32	8.36	56,701,568
24 Nov 25	8.50000 +0.24	8.57	8.21	8.41	66,364,720
21 Nov 25	8.26000 +0.10	8.43	8.08	8.10	59,082,384
20 Nov 25	8.16000 +0.01	8.21	8.02	8.15	25,451,684
19 Nov 25	8.15000 -0.01	8.20	8.07	8.10	25,050,662
18 Nov 25	8.16000 +0.20	8.19	7.88	7.92	34,673,900
17 Nov 25	7.96000 +0.22	7.98	7.71	7.72	20,008,500
14 Nov 25	7.74000 -0.06	7.85	7.70	7.74	9,905,044
13 Nov 25	7.80000 +0.06	7.80	7.63	7.72	10,122,299
12 Nov 25	7.74000 -0.11	7.86	7.68	7.85	12,276,036
11 Nov 25	7.85000 -0.06	7.93	7.83	7.91	10,418,267
10 Nov 25	7.91000 +0.08	7.92	7.80	7.85	11,428,934
07 Nov 25	7.83000 -0.15	7.95	7.81	7.94	16,438,686
06 Nov 25	7.98000 -0.13	8.13	7.95	8.10	15,418,249
05 Nov 25	8.11000 +0.02	8.14	7.97	8.00	15,153,700
04 Nov 25	8.09000 -0.04	8.12	8.00	8.12	15,555,922
03 Nov 25	8.13000 +0.12	8.15	7.93	8.02	18,825,400
31 Oct 25	8.01000 +0.21	8.04	7.75	7.76	27,210,496
30 Oct 25	7.80000 +0.05	7.99	7.71	7.79	19,546,736
29 Oct 25	7.75000 -0.04	7.84	7.67	7.84	11,761,800
28 Oct 25	7.79000 -0.03	7.92	7.71	7.82	14,665,917
27 Oct 25	7.82000 -0.11	7.98	7.76	7.95	17,622,058
24 Oct 25	7.93000 +0.01	8.00	7.87	7.93	15,172,699
23 Oct 25	7.92000 +0.10	7.93	7.70	7.83	14,309,063
22 Oct 25	7.82000 -0.04	7.93	7.80	7.87	10,762,845
21 Oct 25	7.86000 +0.08	7.87	7.71	7.75	12,603,200
20 Oct 25	7.78000 +0.07	7.84	7.69	7.78	10,013,031
17 Oct 25	7.71000 -0.18	7.88	7.66	7.88	13,177,664
16 Oct 25	7.89000 -0.07	7.92	7.76	7.91	17,272,996
15 Oct 25	7.96000 +0.36	7.97	7.52	7.62	34,131,612
14 Oct 25	7.60000 -0.15	7.84	7.56	7.83	17,098,900
13 Oct 25	7.75000 +0.04	8.03	7.33	7.52	25,411,432
10 Oct 25	7.71000 -0.16	7.84	7.70	7.82	13,432,316
09 Oct 25	7.87000 +0.09	7.93	7.74	7.79	14,797,953
30 Sep 25	7.78000 +0.09	7.95	7.71	7.74	15,405,198
29 Sep 25	7.69000 +0.06	7.70	7.50	7.63	9,806,861
26 Sep 25	7.63000 -0.22	7.81	7.60	7.81	12,421,475
25 Sep 25	7.85000 +0.03	8.02	7.72	7.78	16,033,653
24 Sep 25	7.82000 +0.23	7.85	7.49	7.49	17,497,060
23 Sep 25	7.59000 -0.18	7.77	7.39	7.75	21,102,128
22 Sep 25	7.77000 +0.03	7.79	7.70	7.74	10,117,568
19 Sep 25	7.74000 -0.13	7.93	7.70	7.86	16,201,856
18 Sep 25	7.87000 -0.19	8.13	7.80	8.01	24,149,024
17 Sep 25	8.06000 -0.06	8.09	8.00	8.08	12,504,026
16 Sep 25	8.12000 +0.14	8.12	7.88	7.95	15,971,740
15 Sep 25	7.98000 -0.08	8.08	7.95	8.07	10,764,025
12 Sep 25	8.06000 -0.05	8.20	8.03	8.13	16,638,302
11 Sep 25	8.11000 +0.14	8.11	7.85	7.97	17,565,284
10 Sep 25	7.97000 +0.05	8.04	7.93	7.93	9,974,372
09 Sep 25	7.92000 -0.15	8.09	7.88	8.07	13,819,645
08 Sep 25	8.07000 +0.02	8.13	8.00	8.10	14,418,400
05 Sep 25	8.05000 +0.15	8.07	7.83	7.90	15,021,400
04 Sep 25	7.90000 -0.03	8.13	7.77	7.98	20,053,588
03 Sep 25	7.93000 -0.27	8.24	7.90	8.21	20,754,886
02 Sep 25	8.20000 -0.36	8.56	8.15	8.56	29,737,300
01 Sep 25	8.56000 -0.01	8.78	8.51	8.58	24,942,140
29 Aug 25	8.57000 -0.26	8.84	8.56	8.82	24,803,800
28 Aug 25	8.83000 +0.04	8.87	8.39	8.74	44,564,008
27 Aug 25	8.79000 -0.34	9.41	8.78	9.30	48,234,300
26 Aug 25	9.13000 +0.10	9.34	8.94	8.98	45,480,476
25 Aug 25	9.03000 -0.05	9.19	8.96	9.15	46,180,308
22 Aug 25	9.08000 +0.13	9.09	8.90	8.94	44,683,904
21 Aug 25	8.95000 +0.01	9.13	8.86	8.95	31,054,808
20 Aug 25	8.94000 -0.04	8.96	8.72	8.95	30,851,200
19 Aug 25	8.98000 -0.04	9.09	8.89	9.04	34,705,400
18 Aug 25	9.02000 +0.36	9.06	8.63	8.66	58,091,676
15 Aug 25	8.66000 +0.06	8.73	8.57	8.58	27,939,232
14 Aug 25	8.60000 -0.22	8.91	8.60	8.80	36,452,004
13 Aug 25	8.82000 +0.05	8.90	8.72	8.81	25,291,012
12 Aug 25	8.77000 +0.02	8.83	8.66	8.69	17,815,400
11 Aug 25	8.75000 +0.15	8.76	8.54	8.55	19,769,446
08 Aug 25	8.60000 -0.29	8.90	8.60	8.86	31,713,474
07 Aug 25	8.89000 -0.07	9.20	8.85	8.98	37,568,300
06 Aug 25	8.96000 +0.15	8.96	8.74	8.80	30,490,276
05 Aug 25	8.81000 -0.04	8.89	8.72	8.80	24,734,336
04 Aug 25	8.85000 -0.01	8.87	8.69	8.70	27,311,604
01 Aug 25	8.86000 +0.29	8.90	8.58	8.76	41,277,320
31 Jul 25	8.57000 -0.01	8.82	8.55	8.58	31,188,172
30 Jul 25	8.58000 -0.28	8.80	8.54	8.80	27,178,204
29 Jul 25	8.86000 +0.10	8.89	8.55	8.71	32,849,396
28 Jul 25	8.76000 -0.20	9.00	8.70	8.97	35,155,808
25 Jul 25	8.96000 +0.16	9.09	8.69	8.89	50,613,104
24 Jul 25	8.80000 +0.06	8.82	8.61	8.66	40,781,220
23 Jul 25	8.74000 +0.15	8.75	8.41	8.59	58,446,764
22 Jul 25	8.59000 -0.24	8.74	8.58	8.72	47,153,504
21 Jul 25	8.83000 +0.04	8.83	8.55	8.61	78,847,448
18 Jul 25	8.79000 +0.61	9.68	8.20	8.20	125,936,984
17 Jul 25	8.18000 +0.02	8.23	8.08	8.11	20,562,532
16 Jul 25	8.16000 -0.13	8.35	8.11	8.23	26,366,000
15 Jul 25	8.29000 +0.19	8.34	7.93	8.08	36,178,500
14 Jul 25	8.10000 -0.15	8.28	8.06	8.23	23,229,300
11 Jul 25	8.25000 +0.13	8.27	8.00	8.10	30,030,686
10 Jul 25	8.12000 +0.00	8.20	7.98	8.03	21,268,882
09 Jul 25	8.12000 +0.07	8.25	7.99	8.05	29,470,892
08 Jul 25	8.05000 +0.10	8.05	7.90	7.91	16,687,100
07 Jul 25	7.95000 +0.08	8.00	7.82	7.88	14,780,173
04 Jul 25	7.87000 -0.07	8.04	7.83	7.96	19,809,400
03 Jul 25	7.94000 +0.02	7.99	7.89	7.90	12,987,874
02 Jul 25	7.92000 -0.13	8.06	7.86	8.06	18,694,500
01 Jul 25	8.05000 -0.11	8.17	7.96	8.15	28,199,236
30 Jun 25	8.16000 +0.02	8.30	8.05	8.17	25,071,600
27 Jun 25	8.14000 -0.24	8.41	8.13	8.40	48,181,964
26 Jun 25	8.38000 +0.38	8.49	7.95	8.00	70,713,456
25 Jun 25	8.00000 +0.09	8.01	7.82	7.88	38,418,488
24 Jun 25	7.91000 +0.06	7.94	7.75	7.82	34,328,424
23 Jun 25	7.85000 +0.39	7.94	7.23	7.28	51,119,204
20 Jun 25	7.46000 -0.53	8.09	7.46	7.78	63,850,460
19 Jun 25	7.99000 +0.47	8.60	7.82	7.91	101,297,208
18 Jun 25	7.52000 +0.09	7.62	7.38	7.43	18,509,600
17 Jun 25	7.43000 +0.02	7.47	7.36	7.39	9,214,008
16 Jun 25	7.41000 +0.21	7.42	7.18	7.18	14,574,300
13 Jun 25	7.20000 -0.27	7.46	7.19	7.43	15,222,705
12 Jun 25	7.47000 -0.06	7.58	7.41	7.53	10,699,100
11 Jun 25	7.53000 +0.05	7.62	7.47	7.49	11,017,400
10 Jun 25	7.48000 -0.31	7.78	7.38	7.77	20,561,900
09 Jun 25	7.79000 +0.10	7.81	7.63	7.69	13,172,100
06 Jun 25	7.69000 +0.02	7.75	7.61	7.66	13,453,202
05 Jun 25	7.67000 +0.19	7.68	7.46	7.54	17,481,200
04 Jun 25	7.48000 +0.04	7.56	7.41	7.50	9,603,697
03 Jun 25	7.44000 -0.01	7.63	7.39	7.39	12,120,500
30 May 25	7.45000 -0.16	7.60	7.41	7.60	11,164,099
29 May 25	7.61000 +0.33	7.62	7.27	7.27	18,750,904
28 May 25	7.28000 -0.12	7.48	7.25	7.40	8,595,200
27 May 25	7.40000 -0.09	7.49	7.35	7.47	8,359,420
26 May 25	7.49000 +0.13	7.50	7.33	7.33	10,943,600
23 May 25	7.36000 -0.25	7.66	7.35	7.63	14,711,300
22 May 25	7.61000 -0.03	7.71	7.54	7.60	10,365,497
21 May 25	7.64000 -0.18	7.82	7.61	7.78	11,405,200
20 May 25	7.82000 +0.08	7.89	7.63	7.74	12,117,423
19 May 25	7.74000 +0.08	7.85	7.58	7.70	11,390,599
16 May 25	7.66000 +0.02	7.69	7.56	7.60	9,312,261
15 May 25	7.64000 -0.23	7.87	7.59	7.83	20,639,854
14 May 25	7.87000 +0.03	8.01	7.80	7.86	17,411,248
13 May 25	7.84000 -0.15	8.15	7.81	8.10	18,457,968
12 May 25	7.99000 +0.12	8.07	7.83	7.96	17,276,728
09 May 25	7.87000 -0.32	8.16	7.80	8.11	23,408,700
08 May 25	8.19000 +0.23	8.29	7.88	7.90	35,068,696
07 May 25	7.96000 -0.07	8.28	7.85	8.26	27,475,170
06 May 25	8.03000 +0.07	8.06	7.91	7.95	28,536,292
30 Apr 25	7.96000 +0.07	8.07	7.70	7.89	32,442,000
29 Apr 25	7.89000 +0.67	8.07	7.13	7.19	50,768,800
28 Apr 25	7.22000 -0.05	7.48	7.18	7.22	16,847,600
25 Apr 25	7.27000 +0.02	7.43	7.25	7.26	17,903,100
24 Apr 25	7.25000 -0.27	7.53	7.23	7.52	24,109,500
23 Apr 25	7.52000 +0.27	7.66	7.28	7.29	34,363,056
22 Apr 25	7.25000 +0.18	7.40	7.06	7.10	36,523,592
21 Apr 25	7.07000 +0.46	7.20	6.58	6.66	35,606,936
18 Apr 25	6.61000 -0.05	6.69	6.56	6.64	14,349,989
17 Apr 25	6.66000 -0.03	6.77	6.62	6.67	11,494,261
16 Apr 25	6.69000 -0.11	6.81	6.51	6.76	14,502,528
15 Apr 25	6.80000 -0.02	6.89	6.73	6.82	11,036,300
14 Apr 25	6.82000 +0.07	6.99	6.78	6.86	15,241,694
11 Apr 25	6.75000 +0.01	6.85	6.61	6.62	15,712,119
10 Apr 25	6.74000 +0.15	6.96	6.70	6.78	24,039,200
09 Apr 25	6.59000 +0.27	6.66	5.86	6.22	31,688,252
08 Apr 25	6.32000 +0.25	6.53	6.09	6.10	29,123,000
07 Apr 25	6.07000 -1.51	7.18	6.06	7.08	39,186,872
03 Apr 25	7.58000 -0.03	7.69	7.49	7.50	9,946,100
02 Apr 25	7.61000 +0.00	7.74	7.57	7.57	7,764,452
01 Apr 25	7.61000 +0.01	7.75	7.59	7.61	12,202,347
31 Mar 25	7.60000 -0.11	7.67	7.38	7.61	18,771,312
28 Mar 25	7.71000 -0.09	7.86	7.71	7.78	10,196,477
27 Mar 25	7.80000 -0.02	7.93	7.68	7.82	14,115,607
26 Mar 25	7.82000 +0.02	7.92	7.80	7.80	12,084,073
25 Mar 25	7.80000 -0.14	7.95	7.76	7.94	16,282,994
24 Mar 25	7.94000 -0.26	8.22	7.71	8.15	26,390,048
21 Mar 25	8.20000 -0.22	8.47	8.20	8.33	22,716,380
20 Mar 25	8.42000 +0.00	8.56	8.30	8.43	22,236,250
19 Mar 25	8.42000 -0.07	8.62	8.36	8.44	27,969,762
18 Mar 25	8.49000 -0.02	8.63	8.44	8.52	19,819,420
17 Mar 25	8.51000 -0.11	8.66	8.48	8.54	23,606,016
14 Mar 25	8.62000 +0.08	8.64	8.37	8.46	23,750,912
13 Mar 25	8.54000 -0.30	8.78	8.41	8.78	31,080,760
12 Mar 25	8.84000 +0.04	8.99	8.79	8.86	30,964,604
11 Mar 25	8.80000 -0.06	8.85	8.59	8.61	23,753,904
10 Mar 25	8.86000 -0.22	9.22	8.72	9.15	35,672,400
07 Mar 25	9.08000 -0.18	9.44	8.99	9.22	55,943,696
06 Mar 25	9.26000 +0.49	9.37	8.87	8.91	68,259,288
05 Mar 25	8.77000 +0.01	8.84	8.59	8.72	30,072,044
04 Mar 25	8.76000 +0.15	8.86	8.43	8.44	28,317,976
03 Mar 25	8.61000 +0.15	8.93	8.32	8.60	40,676,700
28 Feb 25	8.46000 -0.67	9.13	8.36	9.02	53,119,624
27 Feb 25	9.13000 -0.25	9.47	8.98	9.40	47,994,836
26 Feb 25	9.38000 +0.06	9.48	9.10	9.35	56,214,336
25 Feb 25	9.32000 -0.28	9.57	9.20	9.23	64,285,516
24 Feb 25	9.60000 -0.36	10.17	9.55	9.96	78,064,488
21 Feb 25	9.96000 +0.40	9.98	9.37	9.66	101,530,304
20 Feb 25	9.56000 -0.41	10.08	9.50	9.77	91,329,936
19 Feb 25	9.97000 +0.12	10.24	9.43	9.61	100,019,424
18 Feb 25	9.85000 -0.16	10.68	9.80	10.16	111,604,224
17 Feb 25	10.01000 -0.01	11.00	10.00	11.00	154,259,584
14 Feb 25	10.02000 +0.58	10.30	8.96	9.08	149,857,472
13 Feb 25	9.44000 +0.07	9.90	8.80	9.19	129,234,800
12 Feb 25	9.37000 -0.17	9.97	9.11	9.26	125,000,320
11 Feb 25	9.54000 +0.56	10.70	9.23	9.65	198,271,472
10 Feb 25	8.98000 +1.50	8.98	7.66	7.70	64,316,784
07 Feb 25	7.48000 +0.23	7.59	7.23	7.23	33,439,404
06 Feb 25	7.25000 +0.09	7.28	7.03	7.19	25,978,512
05 Feb 25	7.16000 +0.44	7.28	7.02	7.09	31,968,892
27 Jan 25	6.72000 -0.20	7.09	6.71	7.03	19,829,280
24 Jan 25	6.92000 +0.35	6.94	6.53	6.57	25,949,800
23 Jan 25	6.57000 +0.02	6.91	6.55	6.62	18,440,788
22 Jan 25	6.55000 -0.07	6.62	6.49	6.57	8,951,171
21 Jan 25	6.62000 -0.09	6.84	6.54	6.80	11,320,971
20 Jan 25	6.71000 +0.04	6.80	6.58	6.76	11,476,526
17 Jan 25	6.67000 -0.09	6.77	6.60	6.72	11,124,600
16 Jan 25	6.76000 +0.02	6.95	6.69	6.79	13,066,396
15 Jan 25	6.74000 -0.01	6.83	6.63	6.76	12,794,411
14 Jan 25	6.75000 +0.38	6.75	6.39	6.39	16,253,429
13 Jan 25	6.37000 +0.06	6.42	6.07	6.21	11,699,392
10 Jan 25	6.31000 -0.36	6.75	6.30	6.66	14,185,329
09 Jan 25	6.67000 +0.12	6.75	6.45	6.50	14,791,950
08 Jan 25	6.55000 -0.05	6.68	6.33	6.62	13,052,600
07 Jan 25	6.60000 +0.24	6.60	6.36	6.43	13,153,049
06 Jan 25	6.36000 -0.04	6.51	6.17	6.40	14,081,749
03 Jan 25	6.40000 -0.45	6.97	6.37	6.85	19,725,496
02 Jan 25	6.85000 -0.17	7.16	6.76	7.02	16,981,640
31 Dec 24	7.02000 -0.31	7.42	7.01	7.37	15,848,704
30 Dec 24	7.33000 -0.04	7.38	7.10	7.38	14,510,649
27 Dec 24	7.37000 +0.13	7.53	7.22	7.23	15,917,800
26 Dec 24	7.24000 +0.00	7.38	7.22	7.26	11,141,935
25 Dec 24	7.24000 -0.30	7.55	7.12	7.55	21,232,768
24 Dec 24	7.54000 -0.08	7.82	7.39	7.70	20,720,868
23 Dec 24	7.62000 -0.58	8.27	7.57	8.22	30,197,628
20 Dec 24	8.20000 +0.03	8.28	8.00	8.12	21,240,300
19 Dec 24	8.17000 +0.08	8.30	7.85	7.91	29,695,168
18 Dec 24	8.09000 +0.30	8.30	7.63	7.83	30,680,888
17 Dec 24	7.79000 -0.48	8.29	7.77	8.21	28,486,610
16 Dec 24	8.27000 -0.22	8.49	8.20	8.44	23,837,526
13 Dec 24	8.49000 -0.11	8.72	8.48	8.50	34,257,500
12 Dec 24	8.60000 +0.07	8.70	8.42	8.55	31,478,716
11 Dec 24	8.53000 +0.03	8.73	8.42	8.42	33,893,792
10 Dec 24	8.50000 +0.22	8.85	8.39	8.60	57,478,280
09 Dec 24	8.28000 -0.09	8.60	8.15	8.47	28,535,626
06 Dec 24	8.37000 +0.07	8.50	8.17	8.33	32,460,730
05 Dec 24	8.30000 +0.28	8.37	7.91	8.02	31,575,824
04 Dec 24	8.02000 -0.34	8.45	7.98	8.40	29,264,722
03 Dec 24	8.36000 +0.16	8.38	8.02	8.14	36,538,440
02 Dec 24	8.20000 +0.13	8.37	8.02	8.06	30,406,692
29 Nov 24	8.07000 +0.23	8.16	7.74	7.80	26,862,700
28 Nov 24	7.84000 +0.04	8.04	7.80	7.85	19,544,622
27 Nov 24	7.80000 +0.14	7.81	7.34	7.59	21,482,600
26 Nov 24	7.66000 -0.12	7.96	7.63	7.72	17,097,300
25 Nov 24	7.78000 -0.08	8.00	7.58	7.89	24,079,406
22 Nov 24	7.86000 -0.23	8.48	7.83	8.08	35,585,444
21 Nov 24	8.09000 -0.05	8.18	7.97	8.07	25,301,260
20 Nov 24	8.14000 +0.28	8.24	7.70	7.83	33,618,060
19 Nov 24	7.86000 +0.14	7.91	7.49	7.68	34,914,416
18 Nov 24	7.72000 -1.20	9.08	7.66	9.00	57,472,756
15 Nov 24	8.92000 +0.26	9.22	8.58	8.59	63,729,064
14 Nov 24	8.66000 -0.16	8.98	8.62	8.83	30,249,306
13 Nov 24	8.82000 +0.01	8.88	8.51	8.83	28,220,672
12 Nov 24	8.81000 -0.33	9.16	8.60	9.15	50,415,640
11 Nov 24	9.14000 +0.36	9.20	8.66	8.66	62,467,764
08 Nov 24	8.78000 +0.01	9.11	8.75	8.87	65,472,948
07 Nov 24	8.77000 +0.16	8.84	8.30	8.49	66,003,028
06 Nov 24	8.61000 -0.22	8.95	8.48	8.61	67,565,624
05 Nov 24	8.83000 +0.28	8.97	8.41	8.49	76,733,720
04 Nov 24	8.55000 -0.25	8.79	8.29	8.40	71,685,320
01 Nov 24	8.80000 -1.53	10.23	8.79	9.60	125,177,312
31 Oct 24	10.33000 +1.20	10.90	8.41	8.79	179,071,360
30 Oct 24	9.13000 +0.73	9.68	8.46	8.60	193,156,016
29 Oct 24	8.40000 +1.40	8.40	7.05	7.06	60,057,048
28 Oct 24	7.00000 +0.32	7.15	6.61	6.64	40,631,468
25 Oct 24	6.68000 +0.04	6.77	6.61	6.68	19,741,568
24 Oct 24	6.64000 -0.04	6.71	6.53	6.61	17,268,300
23 Oct 24	6.68000 -0.03	6.87	6.60	6.68	26,843,496
22 Oct 24	6.71000 -0.26	6.92	6.62	6.92	37,474,400
21 Oct 24	6.97000 +0.33	7.03	6.65	6.68	44,202,648
18 Oct 24	6.64000 +0.22	6.84	6.28	6.34	35,196,104
17 Oct 24	6.42000 +0.08	6.62	6.38	6.49	31,573,400
16 Oct 24	6.34000 -0.02	6.45	6.17	6.25	20,456,364
15 Oct 24	6.36000 -0.08	6.66	6.29	6.36	32,604,788
14 Oct 24	6.44000 +0.25	6.47	6.04	6.28	31,154,498
11 Oct 24	6.19000 -0.47	6.67	6.09	6.58	34,947,760
10 Oct 24	6.66000 -0.02	7.08	6.53	6.95	39,923,864
09 Oct 24	6.68000 -1.14	7.45	6.60	7.45	69,385,944
08 Oct 24	7.82000 +1.30	7.82	6.90	7.82	83,381,136
30 Sep 24	6.52000 +0.94	6.60	5.80	5.95	60,799,732
27 Sep 24	5.58000 +0.40	5.68	5.22	5.22	33,997,980
26 Sep 24	5.18000 +0.14	5.18	5.00	5.04	18,609,300
25 Sep 24	5.04000 +0.04	5.17	5.00	5.02	22,810,300
24 Sep 24	5.00000 +0.09	5.01	4.80	4.91	20,274,296
23 Sep 24	4.91000 +0.01	4.97	4.82	4.96	14,345,300
20 Sep 24	4.90000 +0.11	4.90	4.76	4.80	17,797,000
19 Sep 24	4.79000 +0.16	4.81	4.63	4.64	13,209,400
18 Sep 24	4.63000 -0.08	4.75	4.54	4.71	12,223,200
13 Sep 24	4.71000 -0.10	4.84	4.70	4.80	13,860,428
12 Sep 24	4.81000 +0.12	4.90	4.70	4.71	25,341,628
11 Sep 24	4.69000 +0.03	4.79	4.58	4.64	15,301,471
10 Sep 24	4.66000 +0.14	4.69	4.43	4.53	12,124,495
09 Sep 24	4.52000 +0.01	4.61	4.42	4.47	9,176,275
06 Sep 24	4.51000 -0.10	4.63	4.51	4.60	7,598,863
05 Sep 24	4.61000 +0.12	4.62	4.50	4.51	11,081,300
04 Sep 24	4.49000 -0.06	4.57	4.48	4.51	8,064,685
03 Sep 24	4.55000 +0.10	4.55	4.41	4.45	9,793,300
02 Sep 24	4.45000 -0.15	4.62	4.44	4.60	10,394,000
30 Aug 24	4.60000 +0.18	4.67	4.42	4.43	14,538,600
29 Aug 24	4.42000 +0.09	4.44	4.28	4.32	10,045,304
28 Aug 24	4.33000 +0.07	4.39	4.21	4.27	9,894,685
27 Aug 24	4.26000 -0.13	4.46	4.24	4.39	14,084,500
26 Aug 24	4.39000 -0.05	4.46	4.35	4.41	9,869,100
23 Aug 24	4.44000 +0.04	4.50	4.35	4.37	12,315,474
22 Aug 24	4.40000 -0.23	4.68	4.39	4.58	15,653,400
21 Aug 24	4.63000 +0.03	4.72	4.56	4.58	11,587,193
20 Aug 24	4.60000 -0.10	4.71	4.57	4.66	10,016,500
19 Aug 24	4.70000 +0.08	4.76	4.61	4.63	9,793,655
16 Aug 24	4.62000 +0.00	4.67	4.59	4.64	8,700,100
15 Aug 24	4.62000 +0.14	4.63	4.44	4.48	11,825,000
14 Aug 24	4.48000 +0.00	4.53	4.45	4.47	6,895,119
13 Aug 24	4.48000 +0.05	4.49	4.39	4.43	5,928,855
12 Aug 24	4.43000 -0.08	4.51	4.42	4.50	8,364,600
09 Aug 24	4.51000 -0.07	4.66	4.51	4.60	9,123,100
08 Aug 24	4.58000 -0.05	4.66	4.52	4.64	9,644,700
07 Aug 24	4.63000 -0.03	4.74	4.62	4.65	9,660,535
06 Aug 24	4.66000 +0.10	4.68	4.55	4.61	12,269,300
05 Aug 24	4.56000 -0.20	4.82	4.56	4.76	13,251,700
02 Aug 24	4.76000 -0.13	4.94	4.76	4.84	12,008,075
01 Aug 24	4.89000 -0.04	4.95	4.86	4.92	15,704,887
31 Jul 24	4.93000 +0.12	4.95	4.75	4.81	14,673,667
30 Jul 24	4.81000 +0.08	4.83	4.69	4.70	11,395,944
29 Jul 24	4.73000 +0.09	4.75	4.60	4.65	10,081,457
26 Jul 24	4.64000 +0.04	4.72	4.60	4.60	8,656,157
25 Jul 24	4.60000 -0.10	4.68	4.52	4.60	13,136,613
24 Jul 24	4.70000 -0.01	4.84	4.54	4.66	20,108,200
23 Jul 24	4.71000 +0.03	4.85	4.62	4.68	18,259,644
22 Jul 24	4.68000 +0.14	4.72	4.57	4.59	13,681,895
19 Jul 24	4.54000 +0.05	4.59	4.42	4.44	10,503,420
18 Jul 24	4.49000 -0.08	4.53	4.34	4.53	15,274,400
17 Jul 24	4.57000 -0.05	4.71	4.57	4.60	10,243,700
16 Jul 24	4.62000 +0.01	4.66	4.55	4.59	9,586,500
15 Jul 24	4.61000 -0.14	4.74	4.60	4.72	10,302,000
12 Jul 24	4.75000 -0.12	4.88	4.73	4.84	13,616,169
11 Jul 24	4.87000 +0.29	4.90	4.64	4.68	23,472,080
10 Jul 24	4.58000 -0.13	4.70	4.55	4.62	14,051,042
09 Jul 24	4.71000 +0.08	4.71	4.50	4.64	17,874,688
08 Jul 24	4.63000 -0.30	4.85	4.62	4.85	20,193,088
05 Jul 24	4.93000 +0.16	5.18	4.65	4.75	32,733,040
04 Jul 24	4.77000 -0.31	5.00	4.74	4.89	37,429,504
03 Jul 24	5.08000 -0.01	5.54	5.03	5.22	58,155,856
02 Jul 24	5.09000 +0.33	5.20	4.86	5.06	39,523,680
01 Jul 24	4.76000 +0.08	4.87	4.59	4.64	23,086,728
28 Jun 24	4.68000 -0.28	4.94	4.66	4.92	25,826,550
27 Jun 24	4.96000 +0.14	5.02	4.72	4.79	23,078,288
26 Jun 24	4.82000 +0.31	4.83	4.45	4.50	13,255,175
25 Jun 24	4.51000 -0.02	4.62	4.45	4.54	9,573,635
24 Jun 24	4.53000 -0.20	4.71	4.50	4.66	11,628,400
21 Jun 24	4.73000 -0.09	4.86	4.70	4.78	11,238,135
20 Jun 24	4.82000 -0.22	5.03	4.81	5.00	11,361,313
19 Jun 24	5.04000 +0.02	5.15	5.02	5.06	14,292,022
18 Jun 24	5.02000 +0.08	5.06	4.91	4.97	12,618,744
17 Jun 24	4.94000 -0.10	5.06	4.90	5.05	11,643,100
14 Jun 24	5.04000 -0.03	5.10	4.98	5.07	14,737,991
13 Jun 24	5.07000 -0.03	5.18	5.01	5.10	10,756,700
12 Jun 24	5.10000 +0.06	5.16	5.01	5.05	10,906,700
11 Jun 24	5.04000 +0.11	5.06	4.69	4.90	12,460,210
07 Jun 24	4.93000 +0.05	5.03	4.85	4.94	14,531,249
06 Jun 24	4.88000 -0.32	5.24	4.82	5.17	21,854,380
05 Jun 24	5.20000 -0.04	5.47	5.18	5.20	17,035,240
04 Jun 24	5.24000 -0.07	5.30	5.14	5.29	9,736,649
03 Jun 24	5.31000 -0.22	5.57	5.24	5.52	13,069,274
31 May 24	5.53000 +0.13	5.55	5.35	5.35	9,764,200
30 May 24	5.40000 -0.01	5.45	5.29	5.39	8,062,385
29 May 24	5.41000 +0.01	5.51	5.37	5.42	7,004,316
28 May 24	5.40000 -0.05	5.53	5.34	5.48	8,006,220
27 May 24	5.45000 -0.01	5.55	5.35	5.51	10,920,400
24 May 24	5.46000 -0.15	5.68	5.46	5.68	10,253,301
23 May 24	5.61000 -0.18	5.81	5.57	5.81	10,514,062
22 May 24	5.79000 +0.11	5.81	5.61	5.68	9,495,828
21 May 24	5.68000 -0.14	5.84	5.66	5.83	10,312,300
20 May 24	5.82000 -0.02	5.98	5.75	5.86	12,715,358
17 May 24	5.84000 +0.10	5.85	5.66	5.73	12,210,058
16 May 24	5.74000 +0.19	5.81	5.56	5.56	14,015,600
15 May 24	5.55000 -0.03	5.69	5.49	5.52	8,317,000
14 May 24	5.58000 +0.10	5.64	5.47	5.52	12,039,229
13 May 24	5.48000 -0.28	5.68	5.47	5.67	15,035,349
10 May 24	5.76000 -0.14	5.97	5.73	5.90	11,494,500
09 May 24	5.90000 +0.04	5.97	5.86	5.89	9,535,850
08 May 24	5.86000 -0.18	6.04	5.84	6.04	12,600,645
07 May 24	6.04000 +0.04	6.13	5.94	6.00	14,271,006
06 May 24	6.00000 -0.08	6.30	5.95	6.26	20,105,274
30 Apr 24	6.08000 -0.04	6.18	5.98	6.15	14,088,910
29 Apr 24	6.12000 +0.26	6.14	5.89	5.89	14,420,915
26 Apr 24	5.86000 +0.16	5.90	5.65	5.69	22,279,272
25 Apr 24	5.70000 -0.12	5.82	5.66	5.79	12,770,128
24 Apr 24	5.82000 +0.34	5.84	5.47	5.49	16,099,900
23 Apr 24	5.48000 +0.15	5.54	5.33	5.33	12,597,379
22 Apr 24	5.33000 +0.03	5.42	5.05	5.19	13,366,545
19 Apr 24	5.30000 -0.17	5.47	5.25	5.47	16,737,981
18 Apr 24	5.47000 -0.16	5.65	5.45	5.59	15,634,673
17 Apr 24	5.63000 +0.32	5.71	5.46	5.48	20,445,836
16 Apr 24	5.31000 -0.52	5.83	5.29	5.72	20,477,100
15 Apr 24	5.83000 -0.35	6.19	5.76	6.07	19,787,000
12 Apr 24	6.18000 -0.44	6.52	6.17	6.47	26,368,624
11 Apr 24	6.62000 +0.59	6.90	5.92	5.95	39,055,384
10 Apr 24	6.03000 -0.32	6.35	5.94	6.33	18,802,768
09 Apr 24	6.35000 +0.11	6.38	6.22	6.24	12,540,349
08 Apr 24	6.24000 -0.27	6.47	6.22	6.33	15,282,039
03 Apr 24	6.51000 -0.30	6.78	6.34	6.75	26,855,722
02 Apr 24	6.81000 -0.25	7.03	6.73	7.03	18,352,056
01 Apr 24	7.06000 +0.15	7.12	6.86	6.88	19,508,548
29 Mar 24	6.91000 -0.07	6.98	6.74	6.94	22,617,484
28 Mar 24	6.98000 +0.31	7.16	6.61	6.70	34,673,180
27 Mar 24	6.67000 -0.46	7.13	6.67	7.08	34,154,796
26 Mar 24	7.13000 -0.10	7.47	6.97	7.28	42,939,624
25 Mar 24	7.23000 -0.97	8.10	7.17	8.08	62,805,528
22 Mar 24	8.20000 +0.33	8.26	7.60	7.84	76,941,704
21 Mar 24	7.87000 +0.27	8.28	7.66	7.70	82,754,424
20 Mar 24	7.60000 +0.86	8.00	6.69	6.70	77,300,504
19 Mar 24	6.74000 +0.06	6.80	6.60	6.65	17,665,724
18 Mar 24	6.68000 +0.09	6.68	6.47	6.63	16,468,776
15 Mar 24	6.59000 +0.05	6.59	6.39	6.53	13,166,327
14 Mar 24	6.54000 -0.16	6.64	6.43	6.61	17,428,750
13 Mar 24	6.70000 +0.20	6.88	6.49	6.49	28,214,516
12 Mar 24	6.50000 +0.13	6.51	6.35	6.39	16,248,340
11 Mar 24	6.37000 +0.13	6.40	6.14	6.19	15,456,616
08 Mar 24	6.24000 +0.07	6.26	6.09	6.19	10,983,109
07 Mar 24	6.17000 -0.15	6.41	6.13	6.36	13,549,630
06 Mar 24	6.32000 -0.06	6.42	6.24	6.36	12,356,567
05 Mar 24	6.38000 -0.19	6.50	6.32	6.49	14,527,631
04 Mar 24	6.57000 -0.03	6.62	6.36	6.60	16,005,680
01 Mar 24	6.60000 +0.20	6.63	6.33	6.43	21,042,190
29 Feb 24	6.40000 +0.33	6.41	5.91	6.00	25,688,888
28 Feb 24	6.07000 -0.63	6.80	6.05	6.66	39,017,280
27 Feb 24	6.70000 +0.20	6.70	6.38	6.50	27,844,182
26 Feb 24	6.50000 +0.06	6.72	6.32	6.53	43,483,312
23 Feb 24	6.44000 +0.29	6.44	6.09	6.18	32,992,604
22 Feb 24	6.15000 +0.25	6.16	5.91	5.91	32,373,680
21 Feb 24	5.90000 +0.05	6.08	5.72	5.77	41,883,436
20 Feb 24	5.85000 -0.25	5.99	5.71	5.98	42,174,748
19 Feb 24	6.10000 +0.29	6.48	5.81	6.12	72,130,264
08 Feb 24	5.81000 +0.97	5.81	4.85	4.88	28,319,420
07 Feb 24	4.84000 +0.15	4.94	4.60	4.65	22,571,548
06 Feb 24	4.69000 +0.17	4.82	4.16	4.34	28,072,650
05 Feb 24	4.52000 -0.73	5.24	4.37	5.22	30,190,792
02 Feb 24	5.25000 -0.36	5.76	5.00	5.63	18,563,542
01 Feb 24	5.61000 -0.07	5.79	5.40	5.62	12,863,870
31 Jan 24	5.68000 -0.39	6.05	5.66	6.02	14,174,810
30 Jan 24	6.07000 -0.20	6.37	6.05	6.17	10,811,450
29 Jan 24	6.27000 -0.37	6.69	6.26	6.46	12,755,602
26 Jan 24	6.64000 -0.02	6.75	6.58	6.67	8,535,468
25 Jan 24	6.66000 +0.22	6.69	6.38	6.45	12,051,049
24 Jan 24	6.44000 +0.19	6.49	6.12	6.27	14,487,696
23 Jan 24	6.25000 +0.11	6.29	6.07	6.15	16,188,016
22 Jan 24	6.14000 -0.53	6.71	6.10	6.67	18,606,400
19 Jan 24	6.67000 -0.14	6.88	6.64	6.78	9,049,800
18 Jan 24	6.81000 -0.01	6.91	6.57	6.83	12,421,498
17 Jan 24	6.82000 -0.21	7.07	6.82	7.03	6,549,886
16 Jan 24	7.03000 -0.03	7.10	6.89	7.10	9,202,400
15 Jan 24	7.06000 -0.07	7.20	7.01	7.17	8,563,900
12 Jan 24	7.13000 -0.13	7.28	7.10	7.24	11,891,486
11 Jan 24	7.26000 +0.07	7.42	7.14	7.24	18,765,900
10 Jan 24	7.19000 -0.20	7.38	7.17	7.38	8,023,824
09 Jan 24	7.39000 -0.04	7.56	7.32	7.47	7,424,375
08 Jan 24	7.43000 -0.19	7.65	7.43	7.62	7,459,600
05 Jan 24	7.62000 -0.15	7.81	7.56	7.77	7,785,057
04 Jan 24	7.77000 -0.16	7.94	7.71	7.91	9,644,990
03 Jan 24	7.93000 -0.07	8.06	7.87	8.00	5,556,949
02 Jan 24	8.00000 -0.19	8.22	8.00	8.20	8,231,150
29 Dec 23	8.19000 +0.13	8.27	8.04	8.05	7,281,500
28 Dec 23	8.06000 +0.20	8.11	7.75	7.83	8,256,673
27 Dec 23	7.86000 +0.13	7.89	7.69	7.69	7,543,000
26 Dec 23	7.73000 -0.21	7.98	7.68	7.96	6,668,300
25 Dec 23	7.94000 -0.07	8.08	7.88	7.98	6,678,600
22 Dec 23	8.01000 -0.23	8.27	7.95	8.24	9,800,300
21 Dec 23	8.24000 -0.03	8.32	8.08	8.27	7,110,310
20 Dec 23	8.27000 -0.23	8.62	8.24	8.60	8,479,424
19 Dec 23	8.50000 +0.00	8.63	8.43	8.50	7,445,829
18 Dec 23	8.50000 -0.21	8.71	8.46	8.67	8,302,876
15 Dec 23	8.71000 -0.13	8.88	8.65	8.84	9,749,970
14 Dec 23	8.84000 -0.05	9.04	8.80	8.90	10,249,117
13 Dec 23	8.89000 -0.18	9.13	8.86	9.05	9,039,085
12 Dec 23	9.07000 +0.15	9.19	8.91	8.93	13,796,490
11 Dec 23	8.92000 +0.11	8.93	8.63	8.75	10,792,700
08 Dec 23	8.81000 +0.06	9.00	8.71	8.75	12,498,044
07 Dec 23	8.75000 +0.17	8.82	8.51	8.51	13,120,431
06 Dec 23	8.58000 +0.08	8.78	8.33	8.53	15,774,469
05 Dec 23	8.50000 -0.40	8.89	8.50	8.89	13,317,044
04 Dec 23	8.90000 -0.06	9.03	8.86	8.96	12,332,950
01 Dec 23	8.96000 +0.41	8.99	8.52	8.55	16,957,856
30 Nov 23	8.55000 -0.26	8.83	8.47	8.80	14,788,662
29 Nov 23	8.81000 -0.31	9.08	8.81	9.04	16,799,420
28 Nov 23	9.12000 +0.05	9.15	8.80	8.99	25,451,012
27 Nov 23	9.07000 +0.33	9.48	8.76	8.76	39,025,840
24 Nov 23	8.74000 -0.26	9.02	8.72	8.99	9,365,500
23 Nov 23	9.00000 +0.09	9.06	8.77	8.93	8,865,800
22 Nov 23	8.91000 -0.09	9.13	8.91	9.03	8,742,564
21 Nov 23	9.00000 -0.18	9.23	8.99	9.21	10,266,100
20 Nov 23	9.18000 +0.03	9.21	9.10	9.15	9,909,500
17 Nov 23	9.15000 -0.04	9.24	9.08	9.19	7,966,700
16 Nov 23	9.19000 +0.02	9.32	9.07	9.16	8,211,918
15 Nov 23	9.17000 -0.02	9.27	9.07	9.26	9,114,213
14 Nov 23	9.19000 +0.15	9.21	9.00	9.01	10,283,594
13 Nov 23	9.04000 +0.24	9.11	8.77	8.80	10,208,625
10 Nov 23	8.80000 -0.11	8.91	8.76	8.91	6,494,600
09 Nov 23	8.91000 -0.09	9.12	8.86	9.01	7,347,500
08 Nov 23	9.00000 +0.14	9.16	8.87	8.92	9,557,520
07 Nov 23	8.86000 -0.01	8.90	8.71	8.87	8,173,050
06 Nov 23	8.87000 +0.34	8.90	8.53	8.55	10,836,159
03 Nov 23	8.53000 +0.20	8.58	8.37	8.37	9,041,712
02 Nov 23	8.33000 -0.22	8.59	8.29	8.55	8,034,451
01 Nov 23	8.55000 +0.09	8.62	8.41	8.45	9,209,051
31 Oct 23	8.46000 -0.10	8.64	8.37	8.64	8,677,200
30 Oct 23	8.56000 +0.21	8.60	8.31	8.37	10,897,397
27 Oct 23	8.35000 -0.04	8.41	8.11	8.35	12,546,752
26 Oct 23	8.39000 +0.03	8.49	8.16	8.28	12,414,962
25 Oct 23	8.36000 +0.32	8.47	7.99	8.00	14,185,982
24 Oct 23	8.04000 +0.16	8.08	7.82	7.92	17,554,856
23 Oct 23	7.88000 -0.45	8.33	7.85	8.33	18,169,842
20 Oct 23	8.33000 -0.50	8.93	8.25	8.83	19,324,168
19 Oct 23	8.83000 -0.13	9.13	8.83	8.92	7,459,908
18 Oct 23	8.96000 -0.26	9.18	8.92	9.13	10,281,800
17 Oct 23	9.22000 +0.03	9.27	9.06	9.18	8,010,995
16 Oct 23	9.19000 -0.10	9.35	9.09	9.18	9,713,746
13 Oct 23	9.29000 -0.02	9.53	9.23	9.49	13,234,289
12 Oct 23	9.31000 -0.08	9.47	9.29	9.45	6,414,368
11 Oct 23	9.39000 +0.11	9.55	9.12	9.30	13,427,349
10 Oct 23	9.28000 +0.07	9.33	9.19	9.22	6,918,700
09 Oct 23	9.21000 -0.01	9.36	9.14	9.22	8,212,041
28 Sep 23	9.22000 +0.31	9.28	8.92	8.95	13,311,138
27 Sep 23	8.91000 -0.07	9.03	8.88	8.93	7,491,988
26 Sep 23	8.98000 -0.01	9.14	8.95	9.00	6,821,800
25 Sep 23	8.99000 -0.20	9.25	8.95	9.23	6,708,557
22 Sep 23	9.19000 +0.30	9.22	8.80	8.80	10,863,759
21 Sep 23	8.89000 -0.02	9.11	8.83	8.98	10,563,799
20 Sep 23	8.91000 -0.04	9.06	8.87	8.92	5,014,995
19 Sep 23	8.95000 -0.18	9.13	8.90	9.10	7,037,302
18 Sep 23	9.13000 +0.02	9.19	8.93	9.06	7,498,956
15 Sep 23	9.11000 -0.06	9.21	9.03	9.16	6,511,246
14 Sep 23	9.17000 -0.14	9.35	9.09	9.33	8,238,600
13 Sep 23	9.31000 -0.19	9.59	9.21	9.59	13,022,800
12 Sep 23	9.50000 +0.01	9.55	9.42	9.48	8,243,948
11 Sep 23	9.49000 +0.06	9.59	9.20	9.39	20,520,564
08 Sep 23	9.43000 +0.38	9.51	8.99	9.03	20,067,248
07 Sep 23	9.05000 -0.14	9.22	9.04	9.15	8,405,713
06 Sep 23	9.19000 +0.09	9.21	8.90	9.05	10,865,000
05 Sep 23	9.10000 -0.09	9.22	9.05	9.16	11,313,467
04 Sep 23	9.19000 +0.20	9.38	9.00	9.01	23,895,188
01 Sep 23	8.99000 +0.07	9.11	8.90	9.02	14,455,300
31 Aug 23	8.92000 -0.06	9.02	8.81	8.90	10,509,500
30 Aug 23	8.98000 +0.29	9.04	8.62	8.72	13,659,851
29 Aug 23	8.69000 +0.25	8.76	8.39	8.40	13,235,400
28 Aug 23	8.44000 +0.00	8.99	8.40	8.91	16,590,425
25 Aug 23	8.44000 -0.32	8.74	8.37	8.74	10,702,700
24 Aug 23	8.76000 -0.11	9.03	8.76	8.94	10,731,144
23 Aug 23	8.87000 -0.14	9.10	8.87	9.00	9,913,510
22 Aug 23	9.01000 +0.20	9.10	8.76	9.06	10,790,796
21 Aug 23	8.81000 +0.03	9.12	8.79	8.79	13,468,901
18 Aug 23	8.78000 -0.39	9.27	8.77	9.19	17,718,960
17 Aug 23	9.17000 +0.02	9.27	9.07	9.19	9,059,075
16 Aug 23	9.15000 -0.42	9.57	9.12	9.51	16,072,686
15 Aug 23	9.57000 -0.27	9.88	9.49	9.83	8,752,025
14 Aug 23	9.84000 +0.15	9.85	9.52	9.64	9,372,055
11 Aug 23	9.69000 -0.27	10.00	9.67	9.98	6,552,200
10 Aug 23	9.96000 +0.01	10.00	9.81	9.91	5,607,366
09 Aug 23	9.95000 -0.08	10.16	9.92	10.00	6,961,901
08 Aug 23	10.03000 -0.13	10.21	10.00	10.20	7,219,500
07 Aug 23	10.16000 +0.17	10.19	9.90	9.90	12,718,868
04 Aug 23	9.99000 +0.26	10.03	9.73	9.73	12,904,962
03 Aug 23	9.73000 -0.03	9.87	9.65	9.78	7,602,700
02 Aug 23	9.76000 -0.02	9.82	9.61	9.73	6,599,009
01 Aug 23	9.78000 +0.04	9.85	9.63	9.72	6,829,400
31 Jul 23	9.74000 +0.06	9.81	9.62	9.69	7,166,033
28 Jul 23	9.68000 +0.04	9.75	9.51	9.66	7,708,301
27 Jul 23	9.64000 -0.09	9.85	9.58	9.75	8,775,378
26 Jul 23	9.73000 -0.42	10.11	9.69	10.10	14,980,809
25 Jul 23	10.15000 +0.23	10.15	9.95	9.97	8,665,724
24 Jul 23	9.92000 +0.02	10.09	9.83	9.86	8,687,463
21 Jul 23	9.90000 -0.01	10.02	9.77	9.87	8,556,505
20 Jul 23	9.91000 -0.24	10.20	9.88	10.15	12,801,890
19 Jul 23	10.15000 +0.03	10.38	10.11	10.21	9,278,624
18 Jul 23	10.12000 -0.15	10.35	10.07	10.29	13,611,729
17 Jul 23	10.27000 -0.26	10.44	10.08	10.40	15,750,731
14 Jul 23	10.53000 +0.27	10.74	10.29	10.29	19,877,666
13 Jul 23	10.26000 +0.11	10.39	10.02	10.25	13,679,019
12 Jul 23	10.15000 -0.45	10.60	10.13	10.60	20,466,658
11 Jul 23	10.60000 +0.08	10.65	10.37	10.58	13,535,446
10 Jul 23	10.52000 -0.11	10.75	10.44	10.71	11,361,149
07 Jul 23	10.63000 -0.13	10.79	10.38	10.76	15,204,061
06 Jul 23	10.76000 -0.05	11.08	10.67	10.88	15,446,452
05 Jul 23	10.81000 -0.23	11.32	10.78	11.00	21,143,360
04 Jul 23	11.04000 +0.31	11.09	10.68	10.87	21,145,272
03 Jul 23	10.73000 -0.35	11.13	10.63	11.13	28,736,658
30 Jun 23	11.08000 +0.00	11.19	10.76	11.11	20,496,100
29 Jun 23	11.08000 -0.19	11.34	10.86	11.32	27,937,220
28 Jun 23	11.27000 -0.60	11.97	10.88	11.90	41,869,448
27 Jun 23	11.87000 -0.01	12.18	11.85	11.90	22,267,680
26 Jun 23	11.88000 -0.77	12.77	11.76	12.20	40,523,784
21 Jun 23	12.65000 +0.01	13.15	12.43	12.65	43,901,368
20 Jun 23	12.64000 +0.37	13.10	12.45	12.51	59,996,156
19 Jun 23	12.27000 +0.06	12.51	11.91	12.21	43,322,184
16 Jun 23	12.21000 -0.15	12.32	11.87	12.24	51,728,752
15 Jun 23	12.36000 -0.46	12.98	12.20	12.88	58,764,976
14 Jun 23	12.82000 +0.63	13.15	12.01	12.05	90,400,256
13 Jun 23	12.19000 +0.63	12.36	11.38	11.45	87,811,104
12 Jun 23	11.56000 +1.30	12.31	10.97	11.31	106,863,688
09 Jun 23	10.26000 +0.52	10.30	9.76	9.94	43,403,176
08 Jun 23	9.74000 +0.01	9.80	9.45	9.69	14,725,080
07 Jun 23	9.73000 +0.11	9.88	9.54	9.69	12,608,527
06 Jun 23	9.62000 -0.13	10.06	9.60	9.72	18,025,456
05 Jun 23	9.75000 +0.09	9.94	9.62	9.67	10,126,202
02 Jun 23	9.66000 +0.02	9.99	9.57	9.64	16,593,860
01 Jun 23	9.64000 +0.13	9.71	9.37	9.45	14,274,001
31 May 23	9.51000 -0.12	9.73	9.41	9.64	17,173,810
30 May 23	9.63000 +0.26	9.72	9.20	9.38	17,630,800
29 May 23	9.37000 -0.24	9.63	9.28	9.56	21,196,096
26 May 23	9.61000 +0.70	9.67	8.82	8.89	26,613,568
25 May 23	8.91000 -0.22	9.23	8.74	9.08	12,667,480
24 May 23	9.13000 +0.15	9.33	8.86	8.90	12,472,376
23 May 23	8.98000 -0.35	9.33	8.95	9.31	11,502,884
22 May 23	9.33000 -0.29	9.59	9.20	9.55	17,425,656
19 May 23	9.62000 +0.50	9.85	9.05	9.12	26,747,936
18 May 23	9.12000 +0.20	9.20	8.85	8.93	8,302,365
17 May 23	8.92000 +0.13	8.94	8.62	8.70	7,341,962
16 May 23	8.79000 -0.23	9.03	8.76	9.00	8,119,012
15 May 23	9.02000 -0.05	9.06	8.77	9.06	10,847,898
12 May 23	9.07000 -0.10	9.35	9.04	9.27	8,717,626
11 May 23	9.17000 +0.01	9.29	9.11	9.13	7,744,900
10 May 23	9.16000 +0.01	9.30	9.07	9.11	11,932,981
09 May 23	9.15000 -0.15	9.36	9.13	9.28	10,449,965
08 May 23	9.30000 +0.04	9.37	9.06	9.26	12,035,216
05 May 23	9.26000 +0.32	9.42	9.01	9.08	18,759,974
04 May 23	8.94000 -0.04	9.06	8.76	8.98	11,507,220
28 Apr 23	8.98000 +0.40	9.08	8.59	8.62	13,973,998
27 Apr 23	8.58000 +0.02	8.72	8.38	8.56	12,809,669
26 Apr 23	8.56000 -0.57	8.98	8.39	8.78	29,360,384
25 Apr 23	9.13000 -0.15	9.35	8.91	9.28	21,435,638
24 Apr 23	9.28000 -0.27	9.63	9.24	9.50	13,965,322
21 Apr 23	9.55000 -0.68	10.22	9.49	10.22	21,936,772
20 Apr 23	10.23000 +0.04	10.32	10.11	10.16	9,344,029
19 Apr 23	10.19000 +0.11	10.37	10.03	10.08	12,179,799
18 Apr 23	10.08000 -0.05	10.21	9.90	10.18	11,163,958
17 Apr 23	10.13000 -0.25	10.38	10.06	10.38	14,320,443
14 Apr 23	10.38000 -0.12	10.60	10.25	10.57	18,721,156
13 Apr 23	10.50000 -0.19	10.77	10.45	10.64	17,977,640
12 Apr 23	10.69000 +0.31	10.75	10.19	10.31	21,468,258
11 Apr 23	10.38000 +0.20	10.40	10.08	10.25	17,177,888
10 Apr 23	10.18000 -0.65	11.00	10.18	10.83	26,894,780
07 Apr 23	10.83000 +0.20	10.84	10.41	10.61	23,919,090
06 Apr 23	10.63000 +0.10	10.84	10.26	10.36	29,775,528
04 Apr 23	10.53000 +0.24	10.66	10.14	10.29	37,156,200
03 Apr 23	10.29000 +0.07	10.31	9.97	10.15	24,629,070
31 Mar 23	10.22000 +0.37	10.25	9.70	9.85	21,617,260
30 Mar 23	9.85000 -0.23	10.07	9.71	10.03	23,348,208
29 Mar 23	10.08000 -0.24	10.47	9.95	10.33	28,974,902
28 Mar 23	10.32000 -0.37	11.17	10.21	10.60	35,622,760
27 Mar 23	10.69000 +0.54	10.88	10.14	10.20	49,124,728
24 Mar 23	10.15000 +0.02	10.35	9.96	10.09	26,618,270
23 Mar 23	10.13000 +0.13	10.24	9.86	10.00	34,129,808
22 Mar 23	10.00000 +0.46	10.09	9.46	9.54	37,291,368
21 Mar 23	9.54000 +0.18	9.61	9.24	9.34	16,607,227
20 Mar 23	9.36000 -0.34	9.83	9.30	9.75	29,057,540
17 Mar 23	9.70000 +0.53	9.84	9.20	9.20	36,234,740
16 Mar 23	9.17000 -0.10	9.34	9.08	9.20	14,588,718
15 Mar 23	9.27000 -0.23	9.65	9.25	9.59	16,613,896
14 Mar 23	9.50000 -0.15	9.72	9.41	9.68	21,529,876
13 Mar 23	9.65000 +0.49	9.70	9.08	9.24	35,830,024
10 Mar 23	9.16000 -0.08	9.29	9.11	9.12	14,060,848
09 Mar 23	9.24000 +0.00	9.29	9.02	9.26	11,843,983
08 Mar 23	9.24000 +0.17	9.34	9.05	9.06	17,306,102
07 Mar 23	9.07000 -0.25	9.38	9.07	9.29	18,950,748
06 Mar 23	9.32000 -0.08	9.50	9.27	9.41	15,283,364
03 Mar 23	9.40000 -0.11	9.56	9.15	9.45	28,230,696
02 Mar 23	9.51000 -0.22	9.75	9.46	9.67	20,688,158
01 Mar 23	9.73000 +0.23	9.87	9.40	9.45	32,723,788
28 Feb 23	9.50000 +0.11	9.74	9.27	9.51	36,342,628
27 Feb 23	9.39000 -0.68	10.10	9.32	9.98	40,395,560
24 Feb 23	10.07000 +0.22	10.18	9.68	9.82	29,739,084
23 Feb 23	9.85000 -0.15	10.30	9.74	9.97	37,654,424
22 Feb 23	10.00000 +0.29	10.24	9.45	9.54	45,639,944
21 Feb 23	9.71000 +0.27	9.98	9.35	9.42	48,626,760
20 Feb 23	9.44000 +0.11	9.61	9.00	9.31	39,853,648
17 Feb 23	9.33000 -0.46	9.91	9.23	9.79	57,760,548
16 Feb 23	9.79000 +0.48	10.65	9.17	9.23	91,234,128
15 Feb 23	9.31000 +0.25	9.36	8.92	9.04	38,961,248
14 Feb 23	9.06000 -0.19	9.26	8.96	9.20	29,901,104
13 Feb 23	9.25000 +0.35	9.40	8.75	8.77	45,028,868
10 Feb 23	8.90000 -0.09	9.28	8.90	9.01	35,964,960
09 Feb 23	8.99000 +0.00	9.02	8.70	8.86	36,693,000
08 Feb 23	8.99000 +0.29	9.18	8.62	8.70	52,377,220
07 Feb 23	8.70000 +0.13	8.85	8.43	8.52	39,300,752
06 Feb 23	8.57000 -0.08	8.72	8.46	8.56	28,205,256
03 Feb 23	8.65000 +0.21	8.73	8.27	8.33	46,074,368
02 Feb 23	8.44000 -0.10	9.05	8.39	8.73	61,721,912
01 Feb 23	8.54000 +0.14	8.63	8.26	8.41	44,809,392
31 Jan 23	8.40000 +0.07	8.88	8.05	8.10	79,899,624
30 Jan 23	8.33000 +0.45	8.53	7.86	8.07	64,707,668
20 Jan 23	7.88000 +0.45	8.14	7.40	7.43	51,889,052
19 Jan 23	7.43000 +0.22	7.44	7.18	7.19	18,469,806
18 Jan 23	7.21000 +0.09	7.25	7.06	7.13	11,862,923
17 Jan 23	7.12000 -0.12	7.29	7.08	7.26	10,875,005
16 Jan 23	7.24000 +0.13	7.30	7.12	7.13	15,543,290
13 Jan 23	7.11000 -0.04	7.21	7.04	7.18	10,680,020
12 Jan 23	7.15000 +0.01	7.23	7.02	7.18	13,589,162
11 Jan 23	7.14000 -0.17	7.35	7.12	7.30	14,978,068
10 Jan 23	7.31000 +0.01	7.42	7.25	7.34	14,534,189
09 Jan 23	7.30000 -0.08	7.45	7.28	7.42	15,777,292
06 Jan 23	7.38000 -0.28	7.67	7.36	7.62	27,786,784
05 Jan 23	7.66000 +0.28	7.75	7.32	7.41	39,620,076
04 Jan 23	7.38000 +0.12	7.47	7.26	7.29	23,409,072
03 Jan 23	7.26000 +0.43	7.30	6.79	6.83	24,657,836
30 Dec 22	6.83000 +0.07	6.96	6.75	6.80	9,339,612
29 Dec 22	6.76000 +0.02	6.92	6.73	6.76	9,044,702
28 Dec 22	6.74000 -0.10	6.93	6.71	6.85	9,606,495
27 Dec 22	6.84000 -0.16	7.04	6.81	7.03	11,222,200
26 Dec 22	7.00000 -0.07	7.15	6.96	7.04	13,196,554
23 Dec 22	7.07000 +0.16	7.18	6.86	6.87	17,115,268
22 Dec 22	6.91000 +0.18	7.09	6.64	6.77	16,986,172
21 Dec 22	6.73000 -0.10	6.88	6.68	6.82	9,644,298
20 Dec 22	6.83000 -0.18	7.13	6.82	7.08	12,061,863
19 Dec 22	7.01000 -0.23	7.27	6.96	7.27	13,704,868
16 Dec 22	7.24000 -0.21	7.42	7.23	7.40	12,956,800
15 Dec 22	7.45000 +0.01	7.61	7.40	7.40	14,971,319
14 Dec 22	7.44000 -0.11	7.62	7.42	7.51	15,333,063
13 Dec 22	7.55000 -0.10	7.62	7.44	7.62	16,692,971
12 Dec 22	7.65000 +0.21	7.70	7.40	7.47	29,484,304
09 Dec 22	7.44000 +0.25	7.60	7.12	7.23	33,880,920
08 Dec 22	7.19000 -0.15	7.36	7.16	7.36	15,930,528
07 Dec 22	7.34000 -0.20	7.50	7.30	7.50	16,969,816
06 Dec 22	7.54000 -0.14	7.71	7.48	7.63	21,303,644
05 Dec 22	7.68000 +0.12	7.69	7.50	7.58	28,569,260
02 Dec 22	7.56000 +0.02	7.78	7.45	7.54	49,301,600
01 Dec 22	7.54000 +0.74	7.73	6.80	6.81	60,038,592
30 Nov 22	6.80000 -0.01	6.85	6.74	6.82	8,392,518
29 Nov 22	6.81000 +0.21	6.81	6.60	6.60	12,566,049
28 Nov 22	6.60000 -0.12	6.70	6.57	6.61	10,049,969
25 Nov 22	6.72000 -0.08	6.86	6.71	6.78	9,284,520
24 Nov 22	6.80000 -0.07	6.93	6.76	6.85	10,115,373
23 Nov 22	6.87000 -0.14	7.03	6.76	7.00	15,885,603
22 Nov 22	7.01000 -0.16	7.26	6.98	7.15	16,079,559
21 Nov 22	7.17000 -0.03	7.27	7.02	7.19	17,290,064
18 Nov 22	7.20000 -0.17	7.45	7.19	7.34	23,044,992
17 Nov 22	7.37000 +0.16	7.38	7.16	7.16	22,878,632
16 Nov 22	7.21000 -0.04	7.41	7.17	7.25	18,491,064
15 Nov 22	7.25000 +0.09	7.34	7.11	7.14	22,955,324
14 Nov 22	7.16000 +0.01	7.20	7.03	7.14	18,829,946
11 Nov 22	7.15000 -0.09	7.48	7.13	7.48	32,471,190
10 Nov 22	7.24000 -0.09	7.43	7.15	7.26	32,613,324
09 Nov 22	7.33000 +0.29	7.75	6.87	7.05	50,715,064
08 Nov 22	7.04000 +0.12	7.05	6.77	6.91	20,713,268
07 Nov 22	6.92000 -0.04	7.13	6.91	6.96	18,564,276
04 Nov 22	6.96000 +0.03	7.08	6.88	6.90	20,582,156
03 Nov 22	6.93000 -0.27	7.22	6.87	7.21	33,266,710
02 Nov 22	7.20000 +0.09	7.20	6.99	7.08	28,120,164
01 Nov 22	7.11000 +0.01	7.19	6.94	7.05	28,959,306
31 Oct 22	7.10000 +0.26	7.19	6.93	7.04	34,997,300
28 Oct 22	6.84000 -0.12	7.12	6.77	6.91	20,761,164
27 Oct 22	6.96000 +0.08	7.08	6.78	6.86	27,501,024
26 Oct 22	6.88000 +0.34	7.00	6.54	6.60	25,038,680
25 Oct 22	6.54000 -0.17	6.80	6.45	6.69	19,739,690
24 Oct 22	6.71000 -0.23	7.03	6.61	6.89	25,306,612
21 Oct 22	6.94000 +0.09	7.07	6.63	6.78	31,367,326
20 Oct 22	6.85000 -0.06	7.08	6.72	6.79	36,576,064
19 Oct 22	6.91000 +0.40	7.31	6.35	6.49	49,909,624
18 Oct 22	6.51000 -0.09	6.60	6.45	6.60	12,961,800
17 Oct 22	6.60000 +0.30	6.69	6.22	6.24	20,224,892
14 Oct 22	6.30000 +0.14	6.34	6.16	6.16	12,597,504
13 Oct 22	6.16000 +0.15	6.25	5.97	6.00	13,567,531
12 Oct 22	6.01000 +0.26	6.02	5.72	5.74	10,149,709
11 Oct 22	5.75000 +0.06	5.79	5.64	5.73	6,287,438
10 Oct 22	5.69000 -0.14	5.86	5.67	5.83	6,243,679
30 Sep 22	5.83000 -0.01	5.92	5.80	5.85	6,070,880
29 Sep 22	5.84000 -0.10	6.05	5.81	6.00	8,768,880
28 Sep 22	5.94000 -0.19	6.11	5.94	6.11	7,006,683
27 Sep 22	6.13000 +0.22	6.13	5.94	5.95	9,556,578
26 Sep 22	5.91000 -0.29	6.17	5.91	6.16	12,576,201
23 Sep 22	6.20000 -0.15	6.38	6.18	6.36	6,620,109
22 Sep 22	6.35000 -0.03	6.47	6.31	6.31	7,458,800
21 Sep 22	6.38000 +0.08	6.41	6.12	6.29	10,366,874
20 Sep 22	6.30000 +0.00	6.42	6.28	6.33	5,134,383
19 Sep 22	6.30000 -0.12	6.44	6.24	6.42	8,491,541
16 Sep 22	6.42000 -0.11	6.64	6.40	6.51	11,681,517
15 Sep 22	6.53000 -0.17	6.78	6.45	6.73	14,296,998
14 Sep 22	6.70000 -0.01	6.71	6.57	6.63	7,091,271
13 Sep 22	6.71000 +0.04	6.82	6.68	6.72	9,510,200
09 Sep 22	6.67000 +0.03	6.72	6.61	6.65	7,815,392
08 Sep 22	6.64000 -0.10	6.76	6.63	6.74	7,310,000
07 Sep 22	6.74000 -0.04	6.79	6.70	6.75	7,916,702
06 Sep 22	6.78000 +0.03	6.78	6.69	6.72	7,094,746
05 Sep 22	6.75000 +0.01	6.77	6.67	6.72	5,786,952
02 Sep 22	6.74000 +0.08	6.76	6.66	6.69	8,542,255
01 Sep 22	6.66000 -0.06	6.79	6.62	6.71	8,213,484
31 Aug 22	6.72000 -0.07	6.81	6.66	6.78	9,252,100
30 Aug 22	6.79000 +0.03	6.90	6.71	6.75	7,322,723
29 Aug 22	6.76000 -0.01	6.76	6.56	6.75	6,897,323
26 Aug 22	6.77000 -0.09	6.88	6.76	6.85	9,064,014
25 Aug 22	6.86000 +0.00	6.93	6.75	6.87	11,135,483
24 Aug 22	6.86000 -0.13	7.17	6.83	7.09	17,971,712
23 Aug 22	6.99000 -0.07	7.07	6.96	7.02	8,460,981
22 Aug 22	7.06000 +0.02	7.11	6.90	7.04	9,781,231
19 Aug 22	7.04000 -0.07	7.25	7.03	7.13	13,402,782
18 Aug 22	7.11000 -0.07	7.18	7.04	7.15	9,665,474
17 Aug 22	7.18000 +0.02	7.22	7.11	7.19	7,650,960
16 Aug 22	7.16000 -0.01	7.20	7.11	7.18	9,156,300
15 Aug 22	7.17000 -0.16	7.35	7.15	7.34	13,938,216
12 Aug 22	7.33000 -0.01	7.45	7.26	7.33	12,980,062
11 Aug 22	7.34000 +0.08	7.40	7.23	7.24	14,311,302
10 Aug 22	7.26000 -0.03	7.33	7.21	7.22	6,677,552
09 Aug 22	7.29000 -0.06	7.41	7.22	7.36	9,857,183
08 Aug 22	7.35000 +0.02	7.36	7.24	7.36	11,580,086
05 Aug 22	7.33000 +0.28	7.35	7.04	7.10	20,660,644
04 Aug 22	7.05000 +0.15	7.06	6.90	6.90	11,839,663
03 Aug 22	6.90000 +0.01	7.10	6.83	6.92	15,109,670
02 Aug 22	6.89000 -0.31	7.17	6.74	7.17	20,096,056
01 Aug 22	7.20000 +0.07	7.22	7.06	7.10	9,760,387
29 Jul 22	7.13000 -0.08	7.27	7.13	7.19	8,586,839
28 Jul 22	7.21000 +0.03	7.28	7.19	7.21	10,827,376
27 Jul 22	7.18000 -0.01	7.32	7.14	7.19	8,754,555
26 Jul 22	7.19000 +0.13	7.19	7.02	7.08	9,173,151
25 Jul 22	7.06000 -0.10	7.23	7.00	7.15	8,198,400
22 Jul 22	7.16000 -0.10	7.35	7.10	7.27	10,525,100
21 Jul 22	7.26000 -0.03	7.43	7.24	7.27	12,589,601
20 Jul 22	7.29000 +0.02	7.39	7.23	7.28	13,047,485
19 Jul 22	7.27000 +0.30	7.27	6.95	7.02	21,536,460
18 Jul 22	6.97000 +0.25	7.01	6.60	6.63	16,609,377
15 Jul 22	6.72000 -0.26	6.98	6.70	6.98	15,267,989
14 Jul 22	6.98000 -0.06	7.05	6.96	7.02	10,715,001
13 Jul 22	7.04000 +0.05	7.07	6.97	6.97	8,251,739
12 Jul 22	6.99000 -0.09	7.10	6.96	7.08	9,815,141
11 Jul 22	7.08000 -0.11	7.17	7.02	7.15	11,099,831
08 Jul 22	7.19000 +0.04	7.32	7.15	7.15	14,445,762
07 Jul 22	7.15000 -0.01	7.22	7.13	7.15	9,826,800
06 Jul 22	7.16000 -0.08	7.32	7.10	7.22	12,738,954
05 Jul 22	7.24000 -0.19	7.47	7.14	7.41	17,225,810
04 Jul 22	7.43000 -0.14	7.59	7.37	7.55	17,446,016
01 Jul 22	7.57000 +0.05	7.83	7.51	7.61	25,844,734
30 Jun 22	7.52000 -0.01	7.58	7.43	7.54	17,230,312
29 Jun 22	7.53000 -0.03	7.76	7.46	7.56	29,053,858
28 Jun 22	7.56000 +0.31	7.61	7.18	7.30	28,381,576
27 Jun 22	7.25000 +0.00	7.31	7.21	7.25	14,459,345
24 Jun 22	7.25000 +0.03	7.41	7.22	7.36	20,433,078
23 Jun 22	7.22000 +0.20	7.23	6.97	7.10	21,046,650
22 Jun 22	7.02000 -0.27	7.31	7.00	7.25	20,122,700
21 Jun 22	7.29000 +0.05	7.31	7.15	7.24	20,619,172
20 Jun 22	7.24000 +0.04	7.31	7.19	7.29	16,319,771
17 Jun 22	7.20000 -0.07	7.28	7.10	7.24	15,605,412
16 Jun 22	7.27000 +0.05	7.36	7.21	7.23	16,432,173
15 Jun 22	7.22000 +0.01	7.36	7.18	7.23	22,865,304
14 Jun 22	7.21000 +0.05	7.21	6.85	7.10	21,509,624
13 Jun 22	7.16000 +0.04	7.20	7.02	7.09	16,599,731
10 Jun 22	7.12000 +0.09	7.17	6.97	7.00	21,255,662
09 Jun 22	7.03000 -0.16	7.20	6.99	7.19	17,498,860
08 Jun 22	7.19000 +0.05	7.36	7.06	7.13	19,207,960
07 Jun 22	7.14000 -0.11	7.25	7.08	7.25	13,937,631
06 Jun 22	7.25000 +0.14	7.29	7.13	7.16	19,668,280
02 Jun 22	7.11000 +0.08	7.14	6.86	7.06	18,005,194
01 Jun 22	7.03000 +0.05	7.09	6.93	6.98	13,772,450
31 May 22	6.98000 +0.10	6.99	6.70	6.90	16,855,744
30 May 22	6.88000 -0.02	6.94	6.80	6.88	11,028,184
27 May 22	6.90000 +0.00	7.03	6.82	6.95	14,573,923
26 May 22	6.90000 +0.03	6.93	6.71	6.91	12,186,072
25 May 22	6.87000 +0.22	6.88	6.68	6.68	15,695,678
24 May 22	6.65000 -0.45	7.16	6.65	7.07	22,433,832
23 May 22	7.10000 +0.14	7.10	6.94	7.00	15,437,143
20 May 22	6.96000 +0.13	6.98	6.85	6.86	13,839,329
19 May 22	6.83000 -0.03	6.85	6.71	6.76	10,692,448
18 May 22	6.86000 +0.07	7.01	6.83	6.86	13,192,362
17 May 22	6.79000 -0.04	6.88	6.65	6.88	10,248,027
16 May 22	6.83000 -0.09	7.00	6.81	6.95	12,636,235
13 May 22	6.92000 -0.04	7.03	6.85	6.97	10,462,398
12 May 22	6.96000 +0.03	7.09	6.85	6.89	11,625,302
11 May 22	6.93000 +0.01	7.20	6.90	6.95	18,668,304
10 May 22	6.92000 +0.07	6.95	6.72	6.75	12,805,034
09 May 22	6.85000 +0.09	6.97	6.63	6.76	13,891,853
06 May 22	6.76000 -0.04	7.03	6.56	6.62	20,917,600
05 May 22	6.80000 -0.05	6.92	6.67	6.89	17,841,412
29 Apr 22	6.85000 +0.50	6.90	6.41	6.41	29,877,260
28 Apr 22	6.35000 -0.51	6.80	6.19	6.77	30,612,548
27 Apr 22	6.86000 +0.17	6.86	6.43	6.53	23,194,708
26 Apr 22	6.69000 -0.68	7.29	6.59	7.12	38,087,320
25 Apr 22	7.37000 -0.83	8.05	7.36	8.04	21,612,880
22 Apr 22	8.20000 -0.29	8.46	8.18	8.41	16,174,582
21 Apr 22	8.49000 -0.52	8.88	8.47	8.77	21,827,102
20 Apr 22	9.01000 +0.08	9.50	8.97	9.27	29,754,144
19 Apr 22	8.93000 +0.16	8.98	8.73	8.78	11,806,283
18 Apr 22	8.77000 -0.03	8.83	8.55	8.73	10,463,700
15 Apr 22	8.80000 -0.20	8.93	8.75	8.90	12,542,298
14 Apr 22	9.00000 +0.00	9.12	8.99	9.09	8,160,717
13 Apr 22	9.00000 -0.09	9.20	8.91	9.09	11,507,525
12 Apr 22	9.09000 +0.19	9.11	8.77	8.82	12,585,062
11 Apr 22	8.90000 -0.26	9.24	8.79	9.19	15,476,521
08 Apr 22	9.16000 -0.24	9.43	9.07	9.40	14,471,978
07 Apr 22	9.40000 -0.38	9.78	9.38	9.74	18,167,656
06 Apr 22	9.78000 +0.22	9.83	9.50	9.54	15,966,524
01 Apr 22	9.56000 -0.12	9.65	9.46	9.63	15,472,539
31 Mar 22	9.68000 -0.04	9.85	9.61	9.64	12,325,577
30 Mar 22	9.72000 +0.09	9.72	9.52	9.68	13,579,107
29 Mar 22	9.63000 -0.27	9.90	9.60	9.88	12,593,312
28 Mar 22	9.90000 +0.14	9.95	9.55	9.73	13,468,476
25 Mar 22	9.76000 -0.06	9.91	9.73	9.83	12,625,596
24 Mar 22	9.82000 -0.31	10.20	9.78	10.18	23,904,904
23 Mar 22	10.13000 +0.13	10.14	9.90	10.00	14,947,268
22 Mar 22	10.00000 -0.05	10.10	9.86	9.98	13,219,814
21 Mar 22	10.05000 +0.00	10.10	9.84	9.98	16,502,162
18 Mar 22	10.05000 +0.09	10.09	9.88	9.90	13,011,678
17 Mar 22	9.96000 +0.14	10.16	9.89	9.93	20,918,822
16 Mar 22	9.82000 +0.20	9.90	9.37	9.80	23,493,412
15 Mar 22	9.62000 -0.46	10.13	9.56	10.00	24,513,722
14 Mar 22	10.08000 -0.36	10.55	10.07	10.29	20,277,484
11 Mar 22	10.44000 +0.39	10.54	9.78	9.90	27,045,394
10 Mar 22	10.05000 +0.01	10.45	10.04	10.15	25,317,016
09 Mar 22	10.04000 -0.58	10.33	9.41	10.28	43,543,448
08 Mar 22	10.62000 -0.19	10.90	10.42	10.75	21,652,118
07 Mar 22	10.81000 -0.30	10.99	10.63	10.99	18,963,318
04 Mar 22	11.11000 -0.22	11.31	11.01	11.26	19,057,206
03 Mar 22	11.33000 -0.05	11.46	11.27	11.38	14,670,441
02 Mar 22	11.38000 +0.00	11.42	11.22	11.26	14,184,154
01 Mar 22	11.38000 +0.04	11.45	11.31	11.34	15,344,741
28 Feb 22	11.34000 -0.12	11.62	11.23	11.44	17,947,612
25 Feb 22	11.46000 +0.13	11.62	11.39	11.46	17,421,292
24 Feb 22	11.33000 -0.61	11.93	11.11	11.83	41,986,556
23 Feb 22	11.94000 +0.19	12.03	11.69	11.82	22,033,284
22 Feb 22	11.75000 -0.29	12.09	11.68	11.93	24,682,988
21 Feb 22	12.04000 +0.40	12.15	11.65	11.65	34,413,408
18 Feb 22	11.64000 +0.29	11.65	11.30	11.35	21,998,672
17 Feb 22	11.35000 -0.27	11.67	11.32	11.58	24,475,026
16 Feb 22	11.62000 +0.06	11.88	11.57	11.72	16,997,188
15 Feb 22	11.56000 -0.04	11.76	11.43	11.61	15,644,198
14 Feb 22	11.60000 -0.13	11.80	11.43	11.55	15,798,307
11 Feb 22	11.73000 -0.30	12.10	11.65	11.92	25,495,614
10 Feb 22	12.03000 +0.02	12.07	11.84	11.88	19,246,396
09 Feb 22	12.01000 +0.39	12.15	11.60	11.65	30,886,500
08 Feb 22	11.62000 +0.12	11.67	11.20	11.45	21,894,904
07 Feb 22	11.50000 +0.02	11.78	11.36	11.78	21,558,800
28 Jan 22	11.48000 +0.30	11.82	11.30	11.30	32,113,692
27 Jan 22	11.18000 -1.02	12.32	11.13	12.20	49,151,360
26 Jan 22	12.20000 -0.28	12.75	11.89	12.48	37,406,164
25 Jan 22	12.48000 -1.16	13.50	12.47	13.50	58,794,648
24 Jan 22	13.64000 -0.14	14.10	13.47	13.86	54,249,368
21 Jan 22	13.78000 +0.63	14.22	12.91	12.98	77,528,816
20 Jan 22	13.15000 -0.36	13.52	13.06	13.49	47,405,444
19 Jan 22	13.51000 +0.45	13.56	12.84	12.90	67,072,488
18 Jan 22	13.06000 +0.13	13.63	12.99	13.00	69,574,320
17 Jan 22	12.93000 +0.61	13.04	12.46	12.48	47,356,176
14 Jan 22	12.32000 -0.21	12.64	12.31	12.44	20,547,340
13 Jan 22	12.53000 +0.02	12.91	12.50	12.61	26,093,740
12 Jan 22	12.51000 +0.06	12.60	12.42	12.45	15,793,531
11 Jan 22	12.45000 -0.09	12.97	12.42	12.59	26,269,628
10 Jan 22	12.54000 -0.06	12.72	12.20	12.20	24,410,220
07 Jan 22	12.60000 -0.25	13.06	12.57	12.85	24,347,468
06 Jan 22	12.85000 -0.15	12.94	12.71	12.89	19,040,074
05 Jan 22	13.00000 +0.00	13.13	12.80	13.05	28,285,928
04 Jan 22	13.00000 +0.30	13.06	12.66	12.69	27,683,030
31 Dec 21	12.70000 +0.16	12.71	12.46	12.53	19,175,612
30 Dec 21	12.54000 +0.11	12.79	12.43	12.45	21,360,804
29 Dec 21	12.43000 +0.01	12.54	12.18	12.37	18,260,772
28 Dec 21	12.42000 -0.02	12.56	12.37	12.38	15,436,432
27 Dec 21	12.44000 +0.08	12.54	12.15	12.30	18,443,988
24 Dec 21	12.36000 -0.49	12.96	12.35	12.86	30,276,336
23 Dec 21	12.85000 -0.30	13.14	12.78	13.11	25,831,372
22 Dec 21	13.15000 +0.25	13.27	12.84	12.88	29,969,618
21 Dec 21	12.90000 +0.24	13.08	12.60	12.64	24,552,930
20 Dec 21	12.66000 -0.14	13.03	12.65	12.80	25,476,568
17 Dec 21	12.80000 -0.31	13.17	12.79	13.12	26,911,844
16 Dec 21	13.11000 -0.01	13.31	13.02	13.07	27,906,516
15 Dec 21	13.12000 -0.19	13.37	13.01	13.19	33,728,764
14 Dec 21	13.31000 +0.55	13.42	12.63	12.71	50,586,744
13 Dec 21	12.76000 +0.05	12.94	12.60	12.68	25,079,240
10 Dec 21	12.71000 -0.42	13.08	12.58	13.01	43,069,464
09 Dec 21	13.13000 -0.03	13.30	12.99	13.02	29,802,854
08 Dec 21	13.16000 +0.02	13.37	12.99	13.16	35,607,512
07 Dec 21	13.14000 -0.39	13.62	12.94	13.60	49,076,308
06 Dec 21	13.53000 -0.27	14.20	13.36	14.08	73,900,752
03 Dec 21	13.80000 +1.13	14.26	12.81	12.87	115,391,208
02 Dec 21	12.67000 -1.03	13.66	12.67	13.41	104,462,176
01 Dec 21	13.70000 +1.77	14.32	11.99	11.99	152,037,136
30 Nov 21	11.93000 +0.15	12.10	11.80	11.82	30,195,864
29 Nov 21	11.78000 -0.20	12.06	11.72	11.80	26,918,640
26 Nov 21	11.98000 -0.13	12.19	11.84	12.11	37,405,116
25 Nov 21	12.11000 -0.28	12.55	12.08	12.36	47,187,140
24 Nov 21	12.39000 +0.68	12.48	11.56	11.72	69,494,392
23 Nov 21	11.71000 +0.07	11.84	11.48	11.60	28,212,768
22 Nov 21	11.64000 +0.07	11.73	11.38	11.55	26,538,044
19 Nov 21	11.57000 +0.05	11.66	11.40	11.51	22,091,312
18 Nov 21	11.52000 -0.19	11.97	11.46	11.83	29,555,586
17 Nov 21	11.71000 +0.09	11.76	11.42	11.75	30,686,472
16 Nov 21	11.62000 -0.23	11.85	11.60	11.82	26,897,316
15 Nov 21	11.85000 +0.19	12.11	11.66	11.66	42,270,000
12 Nov 21	11.66000 +0.17	11.77	11.39	11.47	33,577,912
11 Nov 21	11.49000 -0.13	11.71	11.47	11.57	33,635,220
10 Nov 21	11.62000 +0.13	11.68	11.42	11.43	26,831,424
09 Nov 21	11.49000 +0.05	11.76	11.36	11.45	30,531,444
08 Nov 21	11.44000 -0.10	11.68	11.19	11.65	37,030,580
05 Nov 21	11.54000 +0.39	12.03	11.10	11.10	67,435,320
04 Nov 21	11.15000 +0.43	11.19	10.69	10.69	36,206,848
03 Nov 21	10.72000 +0.10	10.79	10.50	10.61	20,113,428
02 Nov 21	10.62000 -0.26	10.93	10.53	10.92	22,635,040
01 Nov 21	10.88000 +0.16	10.93	10.59	10.72	31,360,844
29 Oct 21	10.72000 +0.41	10.84	10.21	10.35	37,237,520
28 Oct 21	10.31000 +0.04	10.60	10.15	10.20	28,370,360
27 Oct 21	10.27000 -0.42	10.62	10.14	10.61	38,465,968
26 Oct 21	10.69000 -0.24	11.22	10.65	11.11	47,684,084
25 Oct 21	10.93000 +0.07	10.95	10.62	10.83	23,790,024
22 Oct 21	10.86000 -0.06	11.01	10.82	10.88	19,460,536
21 Oct 21	10.92000 -0.19	11.13	10.86	11.04	26,158,394
20 Oct 21	11.11000 +0.02	11.35	11.08	11.14	26,903,344
19 Oct 21	11.09000 -0.09	11.30	11.06	11.16	22,724,212
18 Oct 21	11.18000 +0.08	11.23	11.00	11.07	23,744,136
15 Oct 21	11.10000 -0.22	11.46	11.09	11.32	33,204,280
14 Oct 21	11.32000 -0.03	11.46	11.20	11.22	19,704,884
13 Oct 21	11.35000 +0.03	11.41	11.16	11.36	25,107,846
12 Oct 21	11.32000 -0.34	11.68	11.21	11.61	38,809,976
11 Oct 21	11.66000 -0.17	11.98	11.55	11.98	34,685,104
08 Oct 21	11.83000 +0.73	12.24	11.15	11.15	66,571,712
30 Sep 21	11.10000 +0.04	11.20	10.99	11.07	22,505,368
29 Sep 21	11.06000 -0.10	11.26	11.01	11.02	22,283,808
28 Sep 21	11.16000 -0.02	11.32	10.92	11.18	22,268,156
27 Sep 21	11.18000 -0.18	11.68	11.08	11.46	34,656,376
24 Sep 21	11.36000 -0.24	11.72	11.28	11.60	38,005,056
23 Sep 21	11.60000 +0.33	12.03	11.36	11.38	57,587,960
22 Sep 21	11.27000 -0.63	11.57	11.04	11.06	52,769,992
17 Sep 21	11.90000 -0.33	12.32	11.67	12.28	46,099,248
16 Sep 21	12.23000 -0.17	12.50	12.10	12.30	53,324,720
15 Sep 21	12.40000 +0.49	12.74	11.64	11.80	72,740,616
14 Sep 21	11.91000 -0.07	12.30	11.85	11.92	55,722,168
13 Sep 21	11.98000 +0.34	12.52	11.46	11.64	76,401,920
10 Sep 21	11.64000 +0.12	11.76	11.45	11.49	55,968,640
09 Sep 21	11.52000 -0.21	11.70	11.46	11.63	48,888,620
08 Sep 21	11.73000 +0.22	11.84	11.35	11.45	83,567,984
07 Sep 21	11.51000 +0.64	11.89	10.81	10.81	103,701,088
06 Sep 21	10.87000 -0.11	11.05	10.61	10.95	66,437,132
03 Sep 21	10.98000 -0.15	11.28	10.88	10.88	105,703,016
02 Sep 21	11.13000 -1.03	11.35	10.58	10.58	128,011,280
01 Sep 21	12.16000 -0.53	12.42	12.03	12.27	66,813,832
31 Aug 21	12.69000 -1.69	13.58	11.79	13.15	132,237,160
30 Aug 21	14.38000 -3.59	14.99	14.38	14.38	28,093,276
27 Aug 21	17.97000 +0.47	18.00	17.27	17.44	12,191,218
26 Aug 21	17.50000 -0.30	17.80	17.38	17.77	9,414,870
25 Aug 21	17.80000 -0.27	18.24	17.70	18.01	10,790,121
24 Aug 21	18.07000 +0.22	18.18	17.66	17.81	12,931,210
23 Aug 21	17.85000 +0.35	17.88	17.43	17.55	12,549,244
20 Aug 21	17.50000 +0.11	17.75	17.30	17.46	7,870,503
19 Aug 21	17.39000 -0.14	17.54	17.32	17.38	5,964,601
18 Aug 21	17.53000 +0.09	17.58	17.23	17.50	10,752,075
17 Aug 21	17.44000 -0.26	17.80	17.37	17.62	10,220,910
16 Aug 21	17.70000 -0.10	17.95	17.50	17.80	11,929,035
13 Aug 21	17.80000 -0.47	18.08	17.61	17.95	17,831,228
12 Aug 21	18.27000 +0.89	19.08	17.68	17.71	30,868,312
11 Aug 21	17.38000 -0.40	17.80	17.33	17.73	12,311,501
10 Aug 21	17.78000 -0.10	17.91	17.60	17.80	9,312,998
09 Aug 21	17.88000 +0.11	17.93	17.58	17.72	9,326,587
06 Aug 21	17.77000 +0.40	17.79	17.20	17.40	10,921,459
05 Aug 21	17.37000 -0.54	17.84	17.31	17.78	12,747,953
04 Aug 21	17.91000 -0.22	18.16	17.72	18.03	11,959,528
03 Aug 21	18.13000 +0.12	18.39	17.85	17.93	15,515,501
02 Aug 21	18.01000 +0.50	18.10	17.22	17.47	15,389,597
30 Jul 21	17.51000 -0.39	17.78	17.31	17.78	12,522,999
29 Jul 21	17.90000 +0.29	18.00	17.61	17.74	14,155,311
28 Jul 21	17.61000 +0.02	17.75	17.11	17.49	14,997,021
27 Jul 21	17.59000 +0.18	18.02	17.25	17.47	17,533,806
26 Jul 21	17.41000 -0.39	17.83	17.02	17.80	12,696,137
23 Jul 21	17.80000 -0.40	18.35	17.68	18.12	15,839,808
22 Jul 21	18.20000 -0.45	18.67	18.15	18.65	14,562,755
21 Jul 21	18.65000 +0.35	18.86	18.39	18.39	12,227,511
20 Jul 21	18.30000 -0.26	18.60	18.17	18.38	11,643,121
19 Jul 21	18.56000 -0.54	19.02	18.36	19.00	17,223,770
16 Jul 21	19.10000 -0.12	19.44	18.99	19.07	14,862,579
15 Jul 21	19.22000 -0.12	19.55	18.85	19.28	14,859,113
14 Jul 21	19.34000 -0.65	19.99	19.20	19.99	21,707,664
13 Jul 21	19.99000 +0.09	20.43	19.58	19.76	27,071,428
12 Jul 21	19.90000 +1.00	20.29	18.98	19.10	38,598,336
09 Jul 21	18.90000 -0.47	19.76	18.77	19.11	26,156,120
08 Jul 21	19.37000 -0.51	20.06	19.22	20.00	24,613,680
07 Jul 21	19.88000 -0.31	20.20	19.51	19.90	27,984,660
06 Jul 21	20.19000 -0.48	20.69	19.97	20.68	37,779,688
05 Jul 21	20.67000 +1.22	21.80	20.15	21.00	63,797,488
02 Jul 21	19.45000 -0.15	19.99	19.33	19.57	30,276,308
01 Jul 21	19.60000 +0.35	20.73	19.00	19.25	38,694,232
30 Jun 21	19.25000 +1.13	19.29	17.78	18.00	33,155,784
29 Jun 21	18.12000 +0.59	19.40	17.71	18.50	29,640,592
28 Jun 21	17.53000 +0.22	17.69	17.23	17.30	6,645,968
25 Jun 21	17.31000 +0.12	17.43	17.12	17.21	8,323,142
24 Jun 21	17.19000 -0.44	17.75	17.14	17.67	10,372,525
23 Jun 21	17.63000 -0.15	17.76	17.49	17.71	8,249,468
22 Jun 21	17.78000 -0.21	18.00	17.54	17.99	8,836,731
21 Jun 21	17.99000 +0.04	18.16	17.62	17.76	7,543,309
18 Jun 21	17.95000 +0.02	18.06	17.73	17.89	6,601,084
17 Jun 21	17.93000 -0.16	18.26	17.69	18.01	7,530,600
16 Jun 21	18.09000 -0.28	18.49	18.05	18.31	7,932,488
15 Jun 21	18.37000 -0.83	19.25	18.00	19.21	14,907,480
11 Jun 21	19.20000 -0.50	20.14	19.14	19.90	20,432,492
10 Jun 21	19.70000 +0.76	19.81	18.87	18.94	16,421,884
09 Jun 21	18.94000 +0.08	19.14	18.63	18.74	6,400,108
08 Jun 21	18.86000 -0.03	19.10	18.64	18.95	8,602,297
07 Jun 21	18.89000 +0.29	18.93	18.45	18.70	7,096,030
04 Jun 21	18.60000 -0.15	18.79	18.26	18.61	6,624,407
03 Jun 21	18.75000 -0.09	18.98	18.64	18.85	6,746,240
02 Jun 21	18.84000 +0.03	19.20	18.56	18.59	9,331,409
01 Jun 21	18.81000 +0.43	18.92	17.96	18.28	11,311,613
31 May 21	18.38000 -0.19	18.80	18.28	18.63	7,445,774
28 May 21	18.57000 +0.37	18.81	18.15	18.15	10,972,133
27 May 21	18.20000 +0.04	18.40	18.13	18.20	9,646,089
26 May 21	18.16000 -0.19	18.64	18.12	18.36	5,706,977
25 May 21	18.35000 +0.08	18.46	18.15	18.35	5,900,495
24 May 21	18.27000 +0.50	18.37	17.52	17.77	6,764,371
21 May 21	17.77000 -0.14	18.14	17.77	17.97	4,614,471
20 May 21	17.91000 -0.04	18.25	17.80	17.81	5,487,577
19 May 21	17.95000 -0.08	18.25	17.82	18.13	3,988,633
18 May 21	18.03000 -0.28	18.49	18.03	18.30	3,460,355
17 May 21	18.31000 +0.16	18.48	18.00	18.15	7,530,704
14 May 21	18.15000 +0.08	18.28	17.86	18.13	4,638,849
13 May 21	18.07000 +0.44	18.14	17.41	17.41	10,892,681
12 May 21	17.63000 +0.41	17.70	17.06	17.27	7,149,113
11 May 21	17.22000 +0.30	17.27	16.67	16.90	6,946,607
10 May 21	16.92000 -0.38	17.39	16.87	17.28	6,318,865
07 May 21	17.30000 -0.03	17.52	17.04	17.24	6,147,767
06 May 21	17.33000 -0.57	17.76	16.94	17.66	15,808,753
30 Apr 21	17.90000 -0.10	17.94	17.37	17.93	11,853,326
29 Apr 21	18.00000 -0.41	18.38	17.70	18.35	10,250,833
28 Apr 21	18.41000 -0.36	18.82	18.15	18.60	11,100,812
27 Apr 21	18.77000 -0.31	19.15	18.65	18.95	5,777,867
26 Apr 21	19.08000 +0.40	19.25	18.50	18.77	9,902,074
23 Apr 21	18.68000 +0.02	19.00	18.42	18.81	9,421,893
22 Apr 21	18.66000 -0.11	18.97	18.34	18.76	16,193,154
21 Apr 21	18.77000 -0.64	19.16	18.50	18.90	21,835,552
20 Apr 21	19.41000 +0.50	19.47	18.80	18.83	10,110,525
19 Apr 21	18.91000 +0.40	19.09	18.36	18.40	7,984,234
16 Apr 21	18.51000 +0.08	18.57	18.30	18.38	4,284,915
15 Apr 21	18.43000 +0.30	18.54	17.96	18.30	6,791,365
14 Apr 21	18.13000 -0.15	18.36	18.00	18.31	4,361,334
13 Apr 21	18.28000 -0.12	18.58	18.20	18.35	2,755,688
12 Apr 21	18.40000 -0.38	18.77	18.08	18.71	8,929,103
09 Apr 21	18.78000 -0.35	19.23	18.73	19.06	4,200,431
08 Apr 21	19.13000 +0.21	19.36	18.70	18.83	9,375,440
07 Apr 21	18.92000 -0.20	19.23	18.82	19.17	3,763,144
06 Apr 21	19.12000 +0.34	19.40	18.80	18.83	6,436,780
02 Apr 21	18.78000 -0.02	18.94	18.67	18.83	4,874,661
01 Apr 21	18.80000 -0.17	19.12	18.75	19.00	5,085,686
31 Mar 21	18.97000 +0.14	19.07	18.57	18.80	6,208,777
30 Mar 21	18.83000 -0.49	19.50	18.64	19.30	11,855,982
29 Mar 21	19.32000 -0.52	19.85	19.26	19.85	7,979,813
26 Mar 21	19.84000 +0.24	20.02	19.22	19.55	8,099,866
25 Mar 21	19.60000 +0.10	19.82	19.37	19.52	5,636,612
24 Mar 21	19.50000 +0.31	19.65	19.11	19.11	7,070,541
23 Mar 21	19.19000 -0.21	19.55	19.06	19.28	4,732,362
22 Mar 21	19.40000 +0.42	19.48	18.80	18.95	6,683,282
19 Mar 21	18.98000 -0.26	19.30	18.78	19.01	5,416,032
18 Mar 21	19.24000 -0.29	19.60	19.14	19.52	6,362,619
17 Mar 21	19.53000 +0.98	19.72	18.33	18.83	13,328,982
16 Mar 21	18.55000 +0.45	18.56	18.08	18.10	5,501,441
15 Mar 21	18.10000 -0.40	18.42	17.82	18.40	7,511,279
12 Mar 21	18.50000 -0.63	19.09	18.35	19.00	13,193,746
11 Mar 21	19.13000 +0.18	19.17	18.30	18.94	11,361,961
10 Mar 21	18.95000 -0.82	20.00	18.81	19.87	11,411,527
09 Mar 21	19.77000 -0.53	20.71	19.63	20.23	18,653,594
08 Mar 21	20.30000 +0.49	20.77	19.70	19.75	21,273,328
05 Mar 21	19.81000 +0.81	19.96	18.94	18.94	17,222,480
04 Mar 21	19.00000 +0.02	19.17	18.86	18.87	9,025,818
03 Mar 21	18.98000 -0.19	19.46	18.90	19.28	11,346,270
02 Mar 21	19.17000 +0.27	19.21	18.71	19.00	10,596,073
01 Mar 21	18.90000 -0.09	19.28	18.65	19.03	10,563,647
26 Feb 21	18.99000 -0.04	19.16	18.50	18.56	10,501,927
25 Feb 21	19.03000 +0.14	19.68	18.77	19.50	14,801,425
24 Feb 21	18.89000 +0.32	19.39	18.46	18.56	16,021,576
23 Feb 21	18.57000 -0.56	19.25	18.48	18.94	16,033,029
22 Feb 21	19.13000 -0.26	19.78	19.05	19.22	17,533,528
19 Feb 21	19.39000 +1.06	19.82	17.90	18.36	32,375,368
18 Feb 21	18.33000 +0.89	18.77	17.63	18.28	52,603,240
10 Feb 21	17.44000 -0.15	17.65	17.07	17.55	10,350,878
09 Feb 21	17.59000 -0.15	18.03	17.44	17.91	9,066,311
08 Feb 21	17.74000 +0.42	18.18	17.44	17.58	16,506,471
05 Feb 21	17.32000 -0.42	18.21	17.23	17.72	13,753,314
04 Feb 21	17.74000 -0.46	18.35	17.45	18.26	16,723,640
03 Feb 21	18.20000 -0.77	19.09	18.13	19.01	16,511,077
02 Feb 21	18.97000 -0.59	19.76	18.70	19.50	15,026,496
01 Feb 21	19.56000 -0.04	20.26	19.50	19.69	6,370,138
29 Jan 21	19.60000 -0.36	20.36	19.37	20.02	8,712,606
28 Jan 21	19.96000 -0.03	20.92	19.71	19.74	11,334,344
27 Jan 21	19.99000 -0.15	20.38	19.91	20.05	8,765,683
26 Jan 21	20.14000 -0.76	20.99	20.02	20.81	11,752,240
25 Jan 21	20.90000 -0.38	21.19	20.52	21.17	12,404,483
22 Jan 21	21.28000 -0.68	22.00	20.96	22.00	11,664,107
21 Jan 21	21.96000 -0.03	22.24	21.41	21.94	12,252,010
20 Jan 21	21.99000 -0.29	22.29	21.72	22.16	12,699,444
19 Jan 21	22.28000 -0.62	23.03	22.11	22.88	9,984,820
18 Jan 21	22.90000 -0.02	23.08	22.36	22.92	9,458,398
15 Jan 21	22.92000 -0.26	23.43	22.39	23.25	9,835,233
14 Jan 21	23.18000 +0.17	23.42	22.78	23.01	8,232,238
13 Jan 21	23.01000 -0.42	23.37	22.58	23.37	10,609,721
12 Jan 21	23.43000 -0.01	23.58	22.94	23.26	8,118,490
11 Jan 21	23.44000 -0.23	24.15	23.18	23.70	7,312,894
08 Jan 21	23.67000 -0.08	24.20	23.44	23.61	7,773,636
07 Jan 21	23.75000 -1.04	24.89	23.59	24.89	7,686,760
06 Jan 21	24.79000 -0.65	25.53	24.43	25.50	9,590,208
05 Jan 21	25.44000 +0.58	25.50	24.66	24.87	9,560,579
04 Jan 21	24.86000 +0.99	24.96	23.75	23.89	9,222,248
31 Dec 20	23.87000 +0.41	24.05	23.41	23.72	8,206,381
30 Dec 20	23.46000 +0.23	23.62	23.06	23.49	5,990,797
29 Dec 20	23.23000 +0.48	23.41	22.74	22.95	11,955,248
28 Dec 20	22.75000 -0.18	23.12	22.35	23.04	9,554,119
25 Dec 20	22.93000 -0.34	23.50	22.58	23.50	6,850,956
24 Dec 20	23.27000 -0.69	23.97	23.25	23.97	5,356,058
23 Dec 20	23.96000 +0.31	24.11	23.18	23.65	7,291,694
22 Dec 20	23.65000 -1.42	25.07	23.65	25.05	6,661,717
21 Dec 20	25.07000 +0.57	25.39	24.13	24.43	7,267,057
18 Dec 20	24.50000 -0.36	25.02	24.26	24.94	6,119,451
17 Dec 20	24.86000 -0.14	25.19	24.70	25.17	4,971,734
16 Dec 20	25.00000 -0.42	25.63	24.79	25.50	6,069,455
15 Dec 20	25.42000 -0.23	25.82	25.21	25.82	5,329,600
14 Dec 20	25.65000 +0.44	25.75	25.23	25.44	5,308,409
11 Dec 20	25.21000 -0.69	26.02	24.97	25.99	6,890,738
10 Dec 20	25.90000 +0.30	26.10	25.47	25.82	5,540,119
09 Dec 20	25.60000 -0.48	26.25	25.58	26.25	5,241,821
08 Dec 20	26.08000 -0.19	26.37	25.85	26.29	7,100,589
07 Dec 20	26.27000 -0.31	26.80	26.10	26.51	7,279,035
04 Dec 20	26.58000 +0.26	26.84	26.26	26.44	9,104,108
03 Dec 20	26.32000 +0.06	26.44	25.85	26.07	7,226,255
02 Dec 20	26.26000 +0.00	26.47	25.95	26.40	8,348,744
01 Dec 20	26.26000 +0.09	26.52	25.95	26.17	9,310,287
30 Nov 20	26.17000 +0.22	26.45	25.75	26.10	10,203,763
27 Nov 20	25.95000 +0.23	26.07	25.55	25.72	6,491,994
26 Nov 20	25.72000 +0.00	26.29	25.54	25.72	9,018,076
25 Nov 20	25.72000 -0.27	26.54	25.64	26.15	10,235,145
24 Nov 20	25.99000 +0.54	26.37	25.30	25.45	17,077,892
23 Nov 20	25.45000 +1.12	25.73	24.16	24.30	19,246,024
20 Nov 20	24.33000 +0.10	24.42	23.97	24.15	6,739,467
19 Nov 20	24.23000 +0.70	24.27	23.35	23.53	6,543,949
18 Nov 20	23.53000 -0.33	24.03	23.45	23.71	5,231,547
17 Nov 20	23.86000 -0.42	24.25	23.45	24.25	7,351,147
16 Nov 20	24.28000 -0.08	24.79	24.20	24.50	6,528,587
13 Nov 20	24.36000 +0.03	24.51	23.91	24.35	6,844,536
12 Nov 20	24.33000 -0.28	25.00	24.18	24.83	5,122,814
11 Nov 20	24.61000 -0.61	25.26	24.53	25.21	5,173,256
10 Nov 20	25.22000 -0.47	25.37	24.81	25.18	10,442,293
09 Nov 20	25.69000 +1.61	27.15	24.83	25.20	28,044,708
06 Nov 20	24.08000 -0.22	24.45	23.80	24.44	4,637,902
05 Nov 20	24.30000 +0.10	24.61	23.80	24.41	9,001,328
04 Nov 20	24.20000 +0.05	24.63	23.92	24.07	8,347,377
03 Nov 20	24.15000 +0.61	24.28	23.51	23.64	6,322,487
02 Nov 20	23.54000 +0.25	23.85	23.11	23.34	5,289,438
30 Oct 20	23.29000 -0.36	23.99	23.17	23.63	5,929,165
29 Oct 20	23.65000 +0.22	23.99	23.15	23.45	5,238,777
28 Oct 20	23.43000 -0.32	23.81	22.85	23.80	8,126,297
27 Oct 20	23.75000 -0.25	24.30	23.51	24.30	8,330,874
26 Oct 20	24.00000 +1.00	24.76	22.88	23.00	8,911,207
23 Oct 20	23.00000 +0.27	23.65	22.60	22.75	4,566,595
22 Oct 20	22.73000 -0.53	23.49	22.11	23.29	10,219,929
21 Oct 20	23.26000 -0.23	23.63	23.10	23.58	2,251,131
20 Oct 20	23.49000 +0.38	23.59	23.00	23.18	2,368,712
19 Oct 20	23.11000 -0.57	24.44	23.05	24.00	4,453,595
16 Oct 20	23.68000 -0.64	24.56	23.65	24.56	2,666,929
15 Oct 20	24.32000 -0.05	24.57	24.07	24.32	3,371,070
14 Oct 20	24.37000 -0.22	24.59	24.08	24.58	4,986,473
13 Oct 20	24.59000 -0.06	24.68	24.15	24.53	4,324,623
12 Oct 20	24.65000 +0.30	24.76	24.31	24.51	6,827,932
09 Oct 20	24.35000 +0.46	24.60	24.01	24.01	4,192,850
30 Sep 20	23.89000 +0.22	23.98	23.38	23.70	3,471,371
29 Sep 20	23.67000 +0.22	24.46	23.44	23.55	6,091,364
28 Sep 20	23.45000 -0.16	23.74	23.08	23.60	3,711,501
25 Sep 20	23.61000 +0.36	23.77	23.00	23.57	4,918,066
24 Sep 20	23.25000 -0.71	23.99	23.23	23.80	3,924,573
23 Sep 20	23.96000 -0.02	24.25	23.77	24.08	2,251,123
22 Sep 20	23.98000 -0.56	24.41	23.91	23.99	2,337,768
21 Sep 20	24.54000 -0.47	25.20	24.40	25.13	3,641,124
18 Sep 20	25.01000 +0.33	25.08	24.52	24.63	3,146,442
17 Sep 20	24.68000 +0.58	25.12	23.85	24.08	8,774,095
16 Sep 20	24.10000 -0.23	24.33	23.13	24.18	14,498,594
15 Sep 20	24.33000 +0.15	24.36	23.85	24.26	5,397,939
14 Sep 20	24.18000 +0.01	24.78	23.90	24.38	6,627,248
11 Sep 20	24.17000 +0.03	24.40	23.88	24.15	4,279,243
10 Sep 20	24.14000 -0.36	24.78	23.82	24.58	7,434,519
09 Sep 20	24.50000 -1.04	25.80	24.50	25.78	6,557,815
08 Sep 20	25.54000 +0.38	25.80	24.89	25.11	4,323,063
07 Sep 20	25.16000 -0.24	25.75	25.13	25.21	5,388,404
04 Sep 20	25.40000 +0.39	25.74	25.10	25.10	5,524,053
03 Sep 20	25.01000 -1.15	26.16	25.01	26.16	8,811,351
02 Sep 20	26.16000 -0.02	26.69	25.86	26.29	7,558,129
01 Sep 20	26.18000 -0.18	26.46	25.85	26.29	4,898,356
31 Aug 20	26.36000 -0.66	27.25	26.24	27.02	7,763,566
28 Aug 20	27.02000 +0.61	27.11	26.19	26.45	6,795,842
27 Aug 20	26.41000 -0.56	27.29	26.20	26.91	5,894,698
26 Aug 20	26.97000 -0.63	27.90	26.92	27.90	5,740,875
25 Aug 20	27.60000 +0.02	28.16	27.52	27.96	8,243,263
24 Aug 20	27.58000 +1.25	28.06	26.10	26.32	13,789,764
21 Aug 20	26.33000 +0.67	26.35	25.63	25.90	7,574,738
20 Aug 20	25.66000 -0.94	26.59	25.47	26.18	6,829,134
19 Aug 20	26.60000 -0.78	27.38	26.50	27.38	6,874,799
18 Aug 20	27.38000 -0.35	28.08	27.27	27.75	5,803,729
17 Aug 20	27.73000 +0.72	27.90	26.88	27.18	7,855,330
14 Aug 20	27.01000 +0.36	27.10	26.42	26.46	5,324,767
13 Aug 20	26.65000 -0.25	26.97	26.41	26.91	4,874,369
12 Aug 20	26.90000 +0.42	26.91	26.14	26.18	8,397,171
11 Aug 20	26.48000 +0.77	27.40	25.73	25.76	13,099,645
10 Aug 20	25.71000 +0.00	26.09	25.42	25.67	8,532,862
07 Aug 20	25.71000 -1.07	26.73	25.63	26.55	8,153,168
06 Aug 20	26.78000 +0.32	26.79	26.06	26.50	8,489,541
05 Aug 20	26.46000 +0.29	27.33	26.40	26.49	12,860,477
04 Aug 20	26.17000 -0.45	26.94	26.04	26.60	8,565,266
03 Aug 20	26.62000 +0.07	26.77	26.33	26.76	6,394,931
31 Jul 20	26.55000 +0.30	26.78	26.06	26.06	6,494,087
30 Jul 20	26.25000 +0.12	26.65	25.81	26.13	7,183,276
29 Jul 20	26.13000 +0.66	26.33	25.32	25.52	7,727,499
28 Jul 20	25.47000 +0.21	25.67	24.92	25.40	6,704,822
27 Jul 20	25.26000 -0.41	25.73	25.15	25.51	5,935,506
24 Jul 20	25.67000 -0.72	26.58	25.12	26.15	10,274,151
23 Jul 20	26.39000 -0.61	26.86	25.61	26.74	11,702,010
22 Jul 20	27.00000 +0.41	27.49	26.48	26.50	10,464,499
21 Jul 20	26.59000 -0.10	27.38	26.46	26.92	8,557,915
20 Jul 20	26.69000 +0.52	26.83	25.62	26.30	10,208,357
17 Jul 20	26.17000 -0.72	26.84	25.50	26.48	20,503,052
16 Jul 20	26.89000 -1.18	28.40	26.00	28.13	15,738,604
15 Jul 20	28.07000 -0.81	29.06	28.03	28.91	14,592,786
14 Jul 20	28.88000 -1.07	29.36	28.15	29.30	25,413,364
13 Jul 20	29.95000 +0.56	30.10	29.31	29.48	13,658,013
10 Jul 20	29.39000 -1.11	30.56	29.11	30.30	15,098,070
09 Jul 20	30.50000 +0.56	30.88	29.85	29.92	19,142,730
08 Jul 20	29.94000 +0.74	30.29	28.65	29.52	18,644,208
07 Jul 20	29.20000 +1.29	30.13	28.06	28.10	25,803,496
06 Jul 20	27.91000 +0.86	28.08	27.03	27.06	18,475,738
03 Jul 20	27.05000 -0.02	27.28	26.66	27.05	9,983,016
02 Jul 20	27.07000 -0.20	27.58	26.75	27.30	12,260,421
01 Jul 20	27.27000 -0.94	28.37	26.85	28.15	10,663,982
30 Jun 20	28.21000 +0.63	28.37	27.49	27.66	9,524,664
29 Jun 20	27.58000 -0.39	28.20	27.30	27.80	7,992,265
24 Jun 20	27.97000 -0.02	28.72	27.60	28.20	10,442,664
23 Jun 20	27.99000 +0.63	28.21	27.22	27.45	12,935,609
22 Jun 20	27.36000 +0.46	27.80	26.85	27.10	8,470,180
19 Jun 20	26.90000 -0.21	27.37	26.71	27.37	6,947,842
18 Jun 20	27.11000 +0.87	27.96	26.21	26.22	12,520,425
17 Jun 20	26.24000 -0.55	26.82	26.00	26.79	8,060,283
16 Jun 20	26.79000 +0.03	27.67	26.39	27.09	9,403,375
15 Jun 20	26.76000 +0.36	27.16	26.26	26.95	11,647,001
12 Jun 20	26.40000 -0.32	27.11	26.04	26.19	10,494,492
11 Jun 20	26.72000 +0.19	27.28	26.41	26.53	9,350,407
10 Jun 20	26.53000 +0.71	26.65	25.65	25.89	8,263,555
09 Jun 20	25.82000 +0.13	26.02	25.38	25.85	6,165,392
08 Jun 20	25.69000 -0.25	26.34	25.47	26.11	8,507,929
05 Jun 20	25.94000 +0.14	26.05	25.50	26.03	5,590,412
04 Jun 20	25.80000 -0.46	26.47	25.52	26.47	8,586,444
03 Jun 20	26.26000 -0.56	27.14	26.18	27.14	8,200,757
02 Jun 20	26.82000 -0.67	27.74	26.72	27.58	7,916,049
01 Jun 20	27.49000 +0.83	27.95	26.95	27.13	9,603,851
29 May 20	26.66000 +1.65	27.35	24.98	25.08	16,308,906
28 May 20	25.01000 +0.29	25.12	24.38	24.51	6,411,483
27 May 20	24.72000 -0.54	25.37	24.60	25.30	3,914,680
26 May 20	25.26000 +1.06	25.65	24.39	24.41	9,168,511
25 May 20	24.20000 -1.10	25.50	23.81	25.29	8,872,584
22 May 20	25.30000 -0.49	25.81	25.05	25.66	6,840,492
21 May 20	25.79000 -1.01	26.99	25.42	26.99	8,979,703
20 May 20	26.80000 +0.54	27.21	25.75	26.47	12,153,379
19 May 20	26.26000 +0.06	26.70	25.88	26.40	6,372,234
18 May 20	26.20000 +0.10	26.82	25.35	26.10	10,296,833
15 May 20	26.10000 -0.53	26.84	25.75	26.63	10,823,160
14 May 20	26.63000 -0.15	26.94	26.53	26.72	3,186,996
13 May 20	26.78000 -0.28	27.36	26.50	27.36	5,768,217
12 May 20	27.06000 +0.01	27.19	26.57	27.10	3,732,644
11 May 20	27.05000 -0.25	27.90	26.80	27.40	8,088,338
08 May 20	27.30000 +0.40	27.93	26.95	27.00	6,358,180
07 May 20	26.90000 +0.01	27.29	26.67	26.79	5,353,211
06 May 20	26.89000 +0.18	26.92	25.86	26.52	10,092,413
30 Apr 20	26.71000 +1.68	26.85	25.24	25.25	6,359,595
29 Apr 20	25.03000 +0.13	25.24	24.28	24.71	5,127,459
28 Apr 20	24.90000 -1.03	26.18	24.60	25.95	15,114,618
27 Apr 20	25.93000 +0.12	26.20	25.72	25.81	7,636,008
24 Apr 20	25.81000 -0.68	26.44	25.49	26.19	6,517,293
23 Apr 20	26.49000 -0.23	26.86	26.11	26.74	3,926,946
22 Apr 20	26.72000 -0.14	27.00	26.28	26.85	5,205,677
21 Apr 20	26.86000 -0.42	27.49	26.80	27.21	5,877,452
20 Apr 20	27.28000 -0.12	27.77	27.04	27.46	5,115,286
17 Apr 20	27.40000 +0.25	28.00	27.20	27.41	8,214,569
16 Apr 20	27.15000 +0.69	27.22	26.21	26.36	3,895,947
15 Apr 20	26.46000 -0.54	27.18	26.43	26.96	4,223,531
14 Apr 20	27.00000 +0.43	27.48	26.57	26.85	4,560,780
13 Apr 20	26.57000 -0.38	26.88	26.27	26.27	3,420,221
10 Apr 20	26.95000 -1.16	28.22	26.66	28.22	5,209,551
09 Apr 20	28.11000 +0.54	28.15	27.60	27.79	2,806,884
08 Apr 20	27.57000 +0.02	27.80	27.36	27.36	2,899,447
07 Apr 20	27.55000 +1.10	27.65	26.96	26.97	5,812,154
03 Apr 20	26.45000 -0.35	27.03	26.32	26.63	3,062,724
02 Apr 20	26.80000 +0.97	26.80	25.67	25.99	4,392,925
01 Apr 20	25.83000 +0.03	26.25	25.41	25.74	4,874,253
31 Mar 20	25.80000 +0.19	26.25	25.60	25.88	6,208,546
30 Mar 20	25.61000 -1.15	26.29	25.10	25.91	8,317,623
27 Mar 20	26.76000 -0.13	27.56	26.69	27.25	6,815,973
26 Mar 20	26.89000 -0.21	27.66	26.75	27.28	6,511,237
25 Mar 20	27.10000 +0.63	27.48	26.79	27.35	9,711,845
24 Mar 20	26.47000 +0.62	26.69	25.69	26.50	10,853,666
23 Mar 20	25.85000 -2.04	27.70	25.47	27.23	14,477,541
20 Mar 20	27.89000 +1.60	28.05	26.66	26.80	15,852,788
19 Mar 20	26.29000 -0.59	26.71	25.00	25.50	27,910,360
18 Mar 20	26.88000 -1.16	28.38	26.84	28.30	15,477,965
17 Mar 20	28.04000 -0.75	29.67	26.70	29.50	15,580,471
16 Mar 20	28.79000 -0.85	30.28	28.52	29.80	10,429,208
13 Mar 20	29.64000 +0.54	32.01	27.43	27.43	10,439,075
12 Mar 20	29.10000 -0.53	29.45	28.55	29.05	10,058,716
11 Mar 20	29.63000 -0.61	30.90	29.63	30.24	7,441,152
10 Mar 20	30.24000 +1.41	30.35	28.53	28.99	10,220,409
09 Mar 20	28.83000 -1.55	29.80	28.57	29.70	12,379,294
06 Mar 20	30.38000 -0.57	30.82	29.91	30.45	6,291,786
05 Mar 20	30.95000 +0.33	31.60	30.00	31.34	8,863,080
04 Mar 20	30.62000 -0.63	31.10	29.90	31.10	10,503,118
03 Mar 20	31.25000 +1.35	32.22	30.40	30.44	14,340,923
02 Mar 20	29.90000 +1.06	30.30	28.79	29.63	11,296,880
28 Feb 20	28.84000 -2.21	30.44	28.60	29.91	15,890,190
27 Feb 20	31.05000 +1.80	32.00	29.30	29.32	20,401,690
26 Feb 20	29.25000 -3.02	31.60	29.05	31.30	21,753,452
25 Feb 20	32.27000 -0.74	32.76	30.50	31.99	18,842,508
24 Feb 20	33.01000 -0.67	34.10	32.69	33.34	20,966,964
21 Feb 20	33.68000 +1.27	33.95	32.15	32.34	17,762,064
20 Feb 20	32.41000 +1.04	32.88	31.21	31.39	16,085,557
19 Feb 20	31.37000 -0.59	31.97	31.16	31.56	10,909,604
18 Feb 20	31.96000 +1.01	32.17	30.65	31.10	16,440,854
17 Feb 20	30.95000 +1.38	30.99	29.92	30.00	15,453,416
14 Feb 20	29.57000 -0.39	30.33	29.36	29.60	11,028,571
13 Feb 20	29.96000 -1.30	31.30	29.70	31.09	14,357,044
12 Feb 20	31.26000 +1.22	31.26	29.71	29.75	10,658,581
11 Feb 20	30.04000 -0.30	30.88	29.85	30.32	8,905,679
10 Feb 20	30.34000 -0.71	32.43	30.01	31.50	14,291,661
07 Feb 20	31.05000 +1.65	31.10	29.06	29.39	19,815,756
06 Feb 20	29.40000 +0.95	30.21	27.59	28.08	22,630,000
05 Feb 20	28.45000 -0.20	29.28	28.03	28.60	21,188,524
04 Feb 20	28.65000 +2.03	28.70	26.91	26.99	10,775,196
03 Feb 20	26.62000 -1.61	27.41	25.41	25.41	12,653,368
23 Jan 20	28.23000 -0.82	29.84	27.95	28.68	9,910,784
22 Jan 20	29.05000 +0.73	29.40	27.90	28.17	9,462,561
21 Jan 20	28.32000 -0.22	29.18	28.11	28.50	7,953,811
20 Jan 20	28.54000 +0.01	28.83	28.15	28.45	7,344,555
17 Jan 20	28.53000 -0.35	29.30	28.23	28.97	7,625,450
16 Jan 20	28.88000 +0.74	29.05	28.00	28.10	11,227,804
15 Jan 20	28.14000 +0.64	28.27	27.43	27.45	9,429,445
14 Jan 20	27.50000 -0.01	27.93	27.25	27.87	8,131,212
13 Jan 20	27.51000 +0.36	27.76	27.01	27.29	10,496,488
10 Jan 20	27.15000 +1.05	28.10	26.07	26.07	18,302,256
09 Jan 20	26.10000 +0.58	26.23	25.51	25.76	11,163,814
08 Jan 20	25.52000 -1.33	26.59	25.35	26.50	13,842,924
07 Jan 20	26.85000 +0.10	27.25	26.48	26.75	7,988,233
06 Jan 20	26.75000 +0.56	26.95	25.80	26.10	8,772,224
03 Jan 20	26.19000 -0.33	26.58	25.97	26.52	6,915,526
02 Jan 20	26.52000 +1.12	26.70	25.31	25.60	8,563,943
31 Dec 19	25.40000 -0.13	25.74	25.23	25.32	4,948,498
30 Dec 19	25.53000 +0.06	25.85	25.12	25.31	6,062,571
27 Dec 19	25.47000 -0.83	26.49	25.42	26.30	6,555,838
26 Dec 19	26.30000 +0.21	26.50	26.00	26.28	4,774,032
25 Dec 19	26.09000 +0.74	26.48	25.25	25.35	8,751,405
24 Dec 19	25.35000 +0.28	25.55	24.68	25.14	10,722,722
23 Dec 19	25.07000 -1.10	26.12	25.07	25.98	9,256,415
20 Dec 19	26.17000 -0.16	26.60	26.00	26.20	6,577,180
19 Dec 19	26.33000 +0.03	26.60	25.68	26.36	6,820,744
18 Dec 19	26.30000 -0.37	26.89	26.10	26.59	7,079,936
17 Dec 19	26.67000 -0.15	27.00	26.38	27.00	9,599,966
16 Dec 19	26.82000 +1.55	26.90	25.22	25.34	12,872,039
13 Dec 19	25.27000 +0.01	25.63	25.06	25.52	6,787,897
12 Dec 19	25.26000 +0.43	25.46	24.70	24.88	7,933,662
11 Dec 19	24.83000 -0.54	25.42	24.82	25.37	6,002,898
10 Dec 19	25.37000 +0.21	25.71	24.93	25.15	8,824,791
09 Dec 19	25.16000 +0.48	25.73	24.43	24.78	15,535,748
06 Dec 19	24.68000 +0.10	24.70	24.24	24.45	8,524,353
05 Dec 19	24.58000 +0.75	24.70	23.89	24.00	11,177,920
04 Dec 19	23.83000 -0.30	24.02	23.61	23.80	6,840,103
03 Dec 19	24.13000 +0.32	24.14	23.54	23.54	7,493,666
02 Dec 19	23.81000 +0.26	23.93	23.53	23.55	8,882,719
29 Nov 19	23.55000 +0.49	23.55	22.92	23.04	6,670,129
28 Nov 19	23.06000 -0.28	23.43	22.95	23.34	4,946,426
27 Nov 19	23.34000 +0.11	23.72	23.10	23.30	6,214,427
26 Nov 19	23.23000 +0.03	23.88	23.04	23.19	7,418,507
25 Nov 19	23.20000 -0.15	23.94	22.89	23.35	10,959,008
22 Nov 19	23.35000 -0.74	24.20	23.30	24.12	10,117,775
21 Nov 19	24.09000 -0.24	24.47	23.71	24.39	9,055,499
20 Nov 19	24.33000 +0.48	24.94	23.69	23.78	11,270,063
19 Nov 19	23.85000 +0.53	23.94	23.10	23.33	9,811,830
18 Nov 19	23.32000 +0.67	23.50	22.57	22.70	8,394,237
15 Nov 19	22.65000 +0.05	22.96	22.35	22.72	5,329,299
14 Nov 19	22.60000 +0.54	22.76	22.00	22.06	4,743,381
13 Nov 19	22.06000 +0.06	22.27	21.73	21.94	3,397,681
12 Nov 19	22.00000 -0.13	22.33	21.83	22.13	4,265,721
11 Nov 19	22.13000 -0.50	22.84	22.13	22.56	5,845,210
08 Nov 19	22.63000 -0.27	23.23	22.61	22.99	6,534,056
07 Nov 19	22.90000 +0.30	23.01	22.33	22.59	6,802,747
06 Nov 19	22.60000 +0.11	22.64	22.21	22.48	7,034,131
05 Nov 19	22.49000 +0.27	22.50	21.98	22.22	6,473,933
04 Nov 19	22.22000 +0.36	22.59	21.88	21.96	8,102,666
01 Nov 19	21.86000 -0.19	22.16	21.57	21.98	6,449,043
31 Oct 19	22.05000 +0.24	22.18	21.68	21.90	6,137,416
30 Oct 19	21.81000 -0.45	22.59	21.71	22.05	8,368,046
29 Oct 19	22.26000 -0.97	22.99	21.90	22.90	23,437,368
28 Oct 19	23.23000 +1.55	23.85	22.64	23.85	39,486,052
25 Oct 19	21.68000 +0.80	21.68	20.92	21.00	7,269,986
24 Oct 19	20.88000 +0.43	21.08	20.36	20.40	5,044,988
23 Oct 19	20.45000 -0.05	20.83	20.36	20.47	2,812,355
22 Oct 19	20.50000 +0.06	20.68	20.26	20.36	3,084,933
21 Oct 19	20.44000 -0.41	20.85	20.28	20.77	4,018,001
18 Oct 19	20.85000 -0.14	21.09	20.72	20.90	5,379,923
17 Oct 19	20.99000 +0.27	21.09	20.64	20.70	4,332,437
16 Oct 19	20.72000 -0.29	21.34	20.48	21.05	6,398,043
15 Oct 19	21.01000 -0.27	21.50	20.66	21.50	8,624,288
14 Oct 19	21.28000 -0.02	21.83	21.10	21.51	7,029,304
11 Oct 19	21.30000 -0.35	22.09	21.23	21.67	5,855,786
10 Oct 19	21.65000 +0.39	21.72	21.05	21.40	4,801,246
09 Oct 19	21.26000 +0.14	21.43	20.80	20.84	5,968,344
08 Oct 19	21.12000 -0.63	21.94	21.00	21.88	6,549,193
30 Sep 19	21.75000 -1.01	23.18	21.41	22.86	13,163,802
27 Sep 19	22.76000 +0.62	23.30	20.43	21.68	16,414,115
26 Sep 19	22.14000 -0.06	23.11	21.99	21.99	19,530,872
25 Sep 19	22.20000 -0.30	23.08	21.88	22.47	12,368,111
24 Sep 19	22.50000 +0.89	22.51	21.50	21.55	12,883,310
23 Sep 19	21.61000 +0.24	21.65	21.24	21.27	9,656,891
20 Sep 19	21.37000 -0.07	21.68	21.23	21.44	10,382,754
19 Sep 19	21.44000 +0.49	21.60	20.85	21.10	11,509,734
18 Sep 19	20.95000 -0.41	21.44	20.85	21.35	6,546,889
17 Sep 19	21.36000 -0.84	22.02	21.05	22.01	8,806,750
16 Sep 19	22.20000 +0.21	22.70	21.93	22.06	9,363,121
12 Sep 19	21.99000 -0.16	22.20	21.53	22.15	6,072,231
11 Sep 19	22.15000 +0.19	23.14	21.71	22.26	13,500,738
10 Sep 19	21.96000 -0.42	22.37	21.71	22.16	9,411,188
09 Sep 19	22.38000 +1.09	22.47	21.36	21.42	11,528,759
06 Sep 19	21.29000 -0.33	21.71	21.15	21.63	9,727,779
05 Sep 19	21.62000 +0.95	22.16	20.67	20.72	18,300,698
04 Sep 19	20.67000 -0.30	21.00	20.29	20.97	9,536,422
03 Sep 19	20.97000 -0.10	21.30	20.50	21.11	9,353,246
02 Sep 19	21.07000 +0.67	21.26	20.31	20.31	8,841,490
30 Aug 19	20.40000 -0.30	21.42	20.33	20.91	9,497,278
29 Aug 19	20.70000 -0.11	21.35	20.56	20.67	9,022,074
28 Aug 19	20.81000 -0.27	21.01	20.47	20.93	8,391,337
27 Aug 19	21.08000 +1.00	21.45	20.19	20.32	15,445,269
26 Aug 19	20.08000 +0.18	20.50	19.59	19.69	10,605,933
23 Aug 19	19.90000 +0.00	20.27	19.70	19.98	7,371,246
22 Aug 19	19.90000 +0.36	20.12	19.60	19.68	7,802,763
21 Aug 19	19.54000 -0.27	19.80	19.28	19.80	9,577,546
20 Aug 19	19.81000 -0.89	20.68	19.33	20.67	17,305,748
19 Aug 19	20.70000 +0.95	20.75	19.65	19.78	10,570,504
16 Aug 19	19.75000 +0.54	19.77	19.03	19.20	9,616,446
15 Aug 19	19.21000 +0.21	19.26	18.51	18.68	6,906,337
14 Aug 19	19.00000 +1.10	19.30	18.17	18.18	9,748,501
13 Aug 19	17.90000 -0.70	18.55	17.88	18.47	4,655,229
12 Aug 19	18.60000 +0.96	18.63	17.64	17.82	5,158,039
09 Aug 19	17.64000 -0.71	18.51	17.61	18.50	6,439,241
08 Aug 19	18.35000 +0.10	18.52	18.08	18.27	3,670,290
07 Aug 19	18.25000 -0.19	18.66	18.16	18.63	2,817,419
06 Aug 19	18.44000 -0.14	18.60	17.80	18.45	5,614,728
05 Aug 19	18.58000 -0.41	19.15	18.56	18.89	4,456,725
02 Aug 19	18.99000 -0.31	19.14	18.89	19.02	3,378,852
01 Aug 19	19.30000 +0.00	19.43	19.25	19.39	2,555,671
31 Jul 19	19.30000 -0.20	19.63	19.26	19.58	3,618,341
30 Jul 19	19.50000 +0.16	19.69	19.17	19.33	5,340,907
29 Jul 19	19.34000 -0.31	19.75	19.03	19.57	6,612,441
26 Jul 19	19.65000 -0.10	19.76	19.13	19.59	4,495,737
25 Jul 19	19.75000 -0.16	19.92	19.46	19.77	5,549,469
24 Jul 19	19.91000 +0.59	19.96	19.30	19.47	4,828,582
23 Jul 19	19.32000 -0.11	19.68	19.10	19.68	5,962,512
22 Jul 19	19.43000 +0.11	19.85	18.74	19.42	4,689,603
19 Jul 19	19.32000 -0.08	19.65	19.17	19.41	3,767,363
18 Jul 19	19.40000 -0.63	19.93	19.16	19.85	5,253,249
17 Jul 19	20.03000 +0.08	20.12	19.90	20.02	3,728,366
16 Jul 19	19.95000 -0.71	20.64	19.91	20.64	7,429,349
15 Jul 19	20.66000 +1.50	20.75	19.19	19.20	12,649,227
12 Jul 19	19.16000 -0.61	19.81	18.42	19.68	12,200,880
11 Jul 19	19.77000 +0.10	20.23	19.63	19.82	3,246,437
10 Jul 19	19.67000 -0.41	20.18	19.61	20.18	3,752,403
09 Jul 19	20.08000 +0.10	20.18	19.84	20.08	2,645,121
08 Jul 19	19.98000 -0.33	20.48	19.75	20.16	4,367,683
05 Jul 19	20.31000 +0.31	20.36	19.90	19.91	3,627,109
04 Jul 19	20.00000 +0.15	20.26	19.81	19.99	4,140,100
03 Jul 19	19.85000 -0.70	20.49	19.70	20.36	5,728,704
02 Jul 19	20.55000 +0.20	20.67	20.20	20.24	6,954,426
01 Jul 19	20.35000 +1.35	20.58	19.32	19.32	8,685,913
28 Jun 19	19.00000 -0.38	19.42	18.74	19.23	3,684,065
27 Jun 19	19.38000 +0.38	19.56	19.01	19.16	4,429,118
26 Jun 19	19.00000 -0.17	19.28	18.71	19.17	4,536,847
25 Jun 19	19.17000 -0.37	19.56	18.89	19.56	3,668,455
24 Jun 19	19.54000 +0.05	19.86	19.31	19.39	3,172,830
21 Jun 19	19.49000 +0.54	19.80	19.15	19.67	6,685,296
20 Jun 19	18.95000 +0.42	19.04	18.52	18.59	5,678,178
19 Jun 19	18.53000 +0.61	18.92	18.41	18.41	5,545,164
18 Jun 19	17.92000 +0.22	18.27	17.70	17.81	3,288,563
17 Jun 19	17.70000 -0.08	18.05	17.65	17.78	2,887,498
14 Jun 19	17.78000 -0.30	18.45	17.78	17.94	3,199,992
13 Jun 19	18.08000 -0.02	18.34	17.90	18.10	2,744,493
12 Jun 19	18.10000 +0.15	18.28	17.81	17.85	4,214,922
11 Jun 19	17.95000 +0.81	18.05	16.76	17.21	8,218,569
10 Jun 19	17.14000 +0.09	17.40	16.97	17.14	3,788,668
06 Jun 19	17.05000 -0.25	17.37	16.87	17.30	3,949,580
05 Jun 19	17.30000 +0.07	17.75	17.19	17.42	4,383,285
04 Jun 19	17.23000 -0.27	18.00	17.15	17.69	5,819,135
03 Jun 19	17.50000 -0.75	18.56	17.37	18.50	8,568,264
31 May 19	18.25000 -0.10	18.66	18.23	18.50	3,788,092
30 May 19	18.35000 -0.32	18.70	18.28	18.57	3,217,699
29 May 19	18.67000 -0.29	18.94	18.49	18.88	3,234,820
28 May 19	18.96000 -0.19	19.25	18.73	19.25	3,958,612
27 May 19	19.15000 +0.53	19.30	18.44	18.68	4,269,484
24 May 19	18.62000 -0.54	19.11	18.35	19.00	5,258,549
23 May 19	19.16000 -0.73	20.10	18.90	20.00	8,737,445
22 May 19	19.89000 +0.09	19.92	19.46	19.77	3,685,696
21 May 19	19.80000 +0.31	19.95	19.25	19.38	4,310,514
20 May 19	19.49000 +0.34	19.66	18.78	19.12	6,975,348
17 May 19	19.15000 -0.59	19.95	18.80	19.65	5,409,030
16 May 19	19.74000 +0.14	19.86	19.38	19.45	4,256,749
15 May 19	19.60000 +0.54	19.69	19.19	19.26	4,699,994
14 May 19	19.06000 -0.12	19.65	18.91	18.97	4,904,899
13 May 19	19.18000 -0.37	19.63	19.15	19.30	4,799,047
10 May 19	19.55000 +0.86	19.66	18.42	18.86	8,589,923
09 May 19	18.69000 -0.49	19.50	18.64	19.25	6,413,633
08 May 19	19.18000 +0.79	19.96	18.03	18.10	9,164,183
07 May 19	18.39000 -0.61	19.20	17.88	18.99	11,385,955
06 May 19	19.00000 -1.28	19.71	18.54	19.46	10,071,785
30 Apr 19	20.28000 -0.55	20.81	20.01	20.05	5,418,377
29 Apr 19	20.83000 +0.05	21.49	20.51	21.45	6,872,086
26 Apr 19	20.78000 +0.53	21.60	20.47	21.08	8,800,373
25 Apr 19	20.25000 -0.55	21.06	20.13	20.80	5,935,820
24 Apr 19	20.80000 +0.61	20.96	20.20	20.40	6,484,843
23 Apr 19	20.19000 -0.54	20.75	19.91	20.73	6,002,953
22 Apr 19	20.73000 -0.50	21.17	20.50	21.17	7,101,651
19 Apr 19	21.23000 +0.36	21.49	20.74	20.81	5,764,608
18 Apr 19	20.87000 -0.47	21.34	20.58	21.20	5,711,296
17 Apr 19	21.34000 +0.08	21.80	20.90	21.26	9,432,484
16 Apr 19	21.26000 -0.19	21.33	20.40	21.10	12,169,208
15 Apr 19	21.45000 -0.53	22.50	21.45	22.25	7,953,882
12 Apr 19	21.98000 +0.57	22.60	21.33	21.80	12,282,503
11 Apr 19	21.41000 -0.82	22.32	21.03	22.20	8,434,003
10 Apr 19	22.23000 +0.25	22.49	21.75	22.12	5,022,163
09 Apr 19	21.98000 -0.02	22.26	21.57	21.78	4,878,782
08 Apr 19	22.00000 -0.70	22.88	21.27	22.76	10,838,641
04 Apr 19	22.70000 +0.29	23.00	22.45	22.53	7,505,280
03 Apr 19	22.41000 +0.01	22.70	22.08	22.33	5,507,116
02 Apr 19	22.40000 -0.60	23.20	22.15	23.20	12,726,178
01 Apr 19	23.00000 +1.73	23.38	21.30	21.30	13,673,312
29 Mar 19	21.27000 +0.45	21.36	19.90	20.85	12,453,060
28 Mar 19	20.82000 -0.05	21.25	20.55	20.80	6,159,997
27 Mar 19	20.87000 +0.46	21.28	19.73	20.65	11,299,670
26 Mar 19	20.41000 -0.58	21.35	20.23	21.00	10,529,314
25 Mar 19	20.99000 -0.02	21.32	20.72	20.90	8,372,057
22 Mar 19	21.01000 -0.59	21.61	20.75	21.61	8,692,008
21 Mar 19	21.60000 +0.58	21.77	20.92	21.04	6,313,902
20 Mar 19	21.02000 -0.34	21.46	20.80	21.36	8,714,648
19 Mar 19	21.36000 +0.36	21.96	20.93	21.00	7,837,927
18 Mar 19	21.00000 +0.02	21.13	20.30	20.80	7,227,077
15 Mar 19	20.98000 +0.25	21.33	20.62	20.71	9,136,048
14 Mar 19	20.73000 -0.33	21.15	20.10	20.41	15,680,465
13 Mar 19	21.06000 -1.03	22.40	20.86	22.40	16,505,240
12 Mar 19	22.09000 +1.27	22.90	21.50	21.50	21,251,332
11 Mar 19	20.82000 +1.15	20.83	19.88	20.00	16,307,545
08 Mar 19	19.67000 -1.03	21.12	19.55	20.30	16,310,911
07 Mar 19	20.70000 -0.10	21.32	20.41	20.73	13,768,691
06 Mar 19	20.80000 +0.83	21.00	19.75	20.15	22,149,402
05 Mar 19	19.97000 +0.21	20.20	19.23	19.50	14,832,767
04 Mar 19	19.76000 +0.78	20.28	19.10	19.30	15,832,183
01 Mar 19	18.98000 -0.07	19.35	18.76	19.05	9,740,837
28 Feb 19	19.05000 +0.65	19.08	18.21	18.21	12,119,157
27 Feb 19	18.40000 +0.24	18.84	18.15	18.26	13,566,878
26 Feb 19	18.16000 -0.68	18.86	18.16	18.86	15,113,301
25 Feb 19	18.84000 +1.71	18.84	17.48	17.48	25,834,160
22 Feb 19	17.13000 +1.11	17.24	16.11	16.11	14,280,326
21 Feb 19	16.02000 -0.11	16.65	15.88	16.15	9,528,086
20 Feb 19	16.13000 -0.27	16.40	15.88	16.34	6,673,760
19 Feb 19	16.40000 -0.02	16.95	16.25	16.45	8,632,119
18 Feb 19	16.42000 +0.59	16.48	15.99	16.00	6,993,381
15 Feb 19	15.83000 -0.30	16.14	15.83	16.10	6,175,490
14 Feb 19	16.13000 -0.23	16.44	15.98	16.36	7,862,630
13 Feb 19	16.36000 +0.48	16.49	15.86	15.95	9,041,925
12 Feb 19	15.88000 +0.08	16.06	15.72	15.80	6,902,379
11 Feb 19	15.80000 +0.56	15.84	15.15	15.18	8,531,439
01 Feb 19	15.24000 +0.72	15.32	14.48	14.56	6,738,840
31 Jan 19	14.52000 -0.08	14.72	14.35	14.59	4,633,978
30 Jan 19	14.60000 +0.12	14.71	14.21	14.50	5,570,886
29 Jan 19	14.48000 +0.10	14.66	14.10	14.38	6,522,030
28 Jan 19	14.38000 +0.08	14.75	14.28	14.29	6,426,044
25 Jan 19	14.30000 -0.10	14.48	14.17	14.36	6,090,858
24 Jan 19	14.40000 +0.29	14.46	13.73	14.20	11,164,884
23 Jan 19	14.11000 -0.12	14.24	14.00	14.21	3,983,502
22 Jan 19	14.23000 -0.29	14.56	14.08	14.53	6,415,079
21 Jan 19	14.52000 +0.07	14.80	14.22	14.46	8,361,060
18 Jan 19	14.45000 -0.24	14.80	14.07	14.69	10,679,015
17 Jan 19	14.69000 -0.20	15.00	14.53	14.92	9,235,368
16 Jan 19	14.89000 +0.69	14.97	13.96	14.10	15,861,283
15 Jan 19	14.20000 +0.25	14.25	13.35	13.94	13,190,303
14 Jan 19	13.95000 -1.55	15.42	13.95	15.42	24,238,758
11 Jan 19	15.50000 -0.09	15.85	15.35	15.62	4,482,284
10 Jan 19	15.59000 -0.01	15.95	15.43	15.66	5,589,893
09 Jan 19	15.60000 -0.11	15.86	15.50	15.84	7,460,446
08 Jan 19	15.71000 +0.34	16.13	15.68	15.79	12,382,316
07 Jan 19	15.37000 +0.42	15.61	14.91	15.13	8,231,792
04 Jan 19	14.95000 +0.67	15.16	13.66	14.11	12,644,860
03 Jan 19	14.28000 -0.68	14.94	14.24	14.81	9,341,880
02 Jan 19	14.96000 -0.05	15.18	14.35	14.87	8,412,003
28 Dec 18	15.01000 -0.54	15.41	14.25	15.40	24,861,094
27 Dec 18	15.55000 +0.37	15.88	15.28	15.35	10,188,245
26 Dec 18	15.18000 -0.40	15.56	15.09	15.56	6,369,886
25 Dec 18	15.58000 +0.01	15.84	15.23	15.49	7,131,551
24 Dec 18	15.57000 +0.30	15.73	15.14	15.27	6,029,615
21 Dec 18	15.27000 +0.07	15.55	15.10	15.22	5,148,818
20 Dec 18	15.20000 +0.21	15.50	14.97	15.10	6,997,148
19 Dec 18	14.99000 +0.17	15.56	14.87	14.93	9,610,584
18 Dec 18	14.82000 -0.44	15.45	14.60	15.26	7,944,667
17 Dec 18	15.26000 -0.14	15.52	15.08	15.44	5,249,302
14 Dec 18	15.40000 -0.39	15.78	15.36	15.69	3,988,072
13 Dec 18	15.79000 +0.19	15.82	15.37	15.61	4,369,298
12 Dec 18	15.60000 -0.12	15.75	15.52	15.72	3,375,201
11 Dec 18	15.72000 +0.05	15.89	15.35	15.64	5,168,407
10 Dec 18	15.67000 +0.09	15.74	15.20	15.40	5,153,620
07 Dec 18	15.58000 +0.08	15.78	15.17	15.55	6,986,758
06 Dec 18	15.50000 -0.28	16.05	15.45	15.65	10,028,240
05 Dec 18	15.78000 +0.47	15.91	15.10	15.10	10,771,066
04 Dec 18	15.31000 +0.31	15.34	14.86	15.09	9,539,318
03 Dec 18	15.00000 +0.79	15.33	14.38	14.70	11,406,114
30 Nov 18	14.21000 -0.05	14.30	13.95	14.20	4,004,776
29 Nov 18	14.26000 -0.44	14.85	14.22	14.80	4,388,654
28 Nov 18	14.70000 +0.21	14.75	14.10	14.35	8,157,140
27 Nov 18	14.49000 +0.04	14.88	14.25	14.47	10,144,145
26 Nov 18	14.45000 +0.55	14.75	13.66	13.80	13,251,716
23 Nov 18	13.90000 -0.98	14.90	13.56	14.80	14,396,719
22 Nov 18	14.88000 +0.10	15.07	14.58	14.80	5,259,835
21 Nov 18	14.78000 -0.02	14.96	14.48	14.70	7,534,726
20 Nov 18	14.80000 -0.26	15.10	14.63	14.87	10,812,423
19 Nov 18	15.06000 +0.08	15.28	14.76	15.00	13,738,529
16 Nov 18	14.98000 +0.50	15.25	14.46	14.48	17,822,084
15 Nov 18	14.48000 +0.20	14.58	14.10	14.18	10,119,085
14 Nov 18	14.28000 +0.02	14.60	14.22	14.30	8,270,786
13 Nov 18	14.26000 -0.24	14.51	14.15	14.28	14,419,658
12 Nov 18	14.50000 +0.66	14.57	13.68	13.77	15,544,985
09 Nov 18	13.84000 +0.27	13.89	13.39	13.50	6,844,641
08 Nov 18	13.57000 -0.08	13.93	13.50	13.89	6,554,987
07 Nov 18	13.65000 -0.14	14.00	13.62	13.69	10,054,265
06 Nov 18	13.79000 -0.09	13.88	13.55	13.86	7,791,182
05 Nov 18	13.88000 -0.32	14.63	13.49	14.08	18,096,866
02 Nov 18	14.20000 +0.55	14.49	14.00	14.11	14,781,467
01 Nov 18	13.65000 +0.05	14.29	13.55	14.22	17,610,438
31 Oct 18	13.60000 -0.01	13.87	13.35	13.54	11,430,735
30 Oct 18	13.61000 +0.17	13.80	12.95	13.40	16,239,943
29 Oct 18	13.44000 +0.74	13.86	12.43	12.58	19,014,392
26 Oct 18	12.70000 -0.08	13.02	12.50	12.90	7,146,776
25 Oct 18	12.78000 -0.38	12.94	12.20	12.66	13,334,030
24 Oct 18	13.16000 +0.08	13.35	13.01	13.16	10,682,794
23 Oct 18	13.08000 -0.58	13.55	13.03	13.51	13,537,131
22 Oct 18	13.66000 +0.21	14.22	13.48	13.85	26,749,796
19 Oct 18	13.45000 +0.81	13.58	12.40	12.40	18,662,216
18 Oct 18	12.64000 -0.33	13.20	12.50	12.69	16,795,852
17 Oct 18	12.97000 +1.08	12.98	12.05	12.18	14,645,182
16 Oct 18	11.89000 -0.26	12.49	11.81	12.40	6,325,618
15 Oct 18	12.15000 +0.19	12.83	12.08	12.15	10,516,559
12 Oct 18	11.96000 +0.20	12.12	11.42	11.60	10,396,156
11 Oct 18	11.76000 -0.51	12.05	11.25	11.69	14,790,682
10 Oct 18	12.27000 -0.14	12.53	12.03	12.45	9,853,909
09 Oct 18	12.41000 -0.30	12.89	12.26	12.75	8,050,488
08 Oct 18	12.71000 -0.66	13.15	12.60	12.95	6,962,310
28 Sep 18	13.37000 +0.06	13.41	12.92	13.31	11,030,527
27 Sep 18	13.31000 -0.03	13.48	13.25	13.32	7,949,697
26 Sep 18	13.34000 +0.08	13.55	13.20	13.25	7,933,040
25 Sep 18	13.26000 +0.09	13.48	13.02	13.14	7,625,810
21 Sep 18	13.17000 +0.12	13.26	12.90	13.05	8,285,473
20 Sep 18	13.05000 +0.08	13.35	12.97	13.01	10,783,668
19 Sep 18	12.97000 +0.23	13.27	12.58	12.67	13,195,990
18 Sep 18	12.74000 +0.06	12.83	12.21	12.62	11,667,791
17 Sep 18	12.68000 -0.38	12.92	12.54	12.91	6,026,333
14 Sep 18	13.06000 -0.25	13.38	12.85	13.34	7,249,585
13 Sep 18	13.31000 +0.20	13.34	13.01	13.20	7,081,654
12 Sep 18	13.11000 -0.26	13.45	13.07	13.37	6,710,702
11 Sep 18	13.37000 +0.07	13.56	13.21	13.33	4,782,051
10 Sep 18	13.30000 -0.60	14.05	13.24	13.90	7,895,119
07 Sep 18	13.90000 -0.36	14.61	13.81	14.26	7,536,037
06 Sep 18	14.26000 -0.13	14.63	14.05	14.27	6,058,216
05 Sep 18	14.39000 -0.51	14.81	14.33	14.80	5,289,679
04 Sep 18	14.90000 +0.42	14.94	14.25	14.48	8,346,649
03 Sep 18	14.48000 -0.12	14.68	14.41	14.66	8,062,261
31 Aug 18	14.60000 -0.12	14.87	14.37	14.60	8,124,672
30 Aug 18	14.72000 -0.98	15.60	14.27	15.60	25,160,564
29 Aug 18	15.70000 -0.65	16.35	15.56	16.35	8,493,339
28 Aug 18	16.35000 -0.14	16.76	16.23	16.40	4,701,322
27 Aug 18	16.49000 +0.37	16.71	16.05	16.16	7,188,877
24 Aug 18	16.12000 -0.18	16.25	15.89	16.15	4,315,234
23 Aug 18	16.30000 +0.45	16.46	15.88	15.88	6,809,249
22 Aug 18	15.85000 -0.20	16.15	15.62	15.98	4,023,494
21 Aug 18	16.05000 +0.09	16.19	15.71	15.80	6,272,201
20 Aug 18	15.96000 +0.51	15.99	15.36	15.56	6,629,139
17 Aug 18	15.45000 -0.14	16.02	15.40	15.85	7,161,095
16 Aug 18	15.59000 -0.61	16.35	15.48	15.95	10,064,709
15 Aug 18	16.20000 -0.50	16.68	16.16	16.68	5,657,532
14 Aug 18	16.70000 -0.25	17.00	16.39	16.85	6,170,629
13 Aug 18	16.95000 +0.46	17.17	16.18	16.28	11,135,643
10 Aug 18	16.49000 +0.04	16.52	16.20	16.38	6,666,261
09 Aug 18	16.45000 +1.01	16.76	15.30	15.31	13,402,600
08 Aug 18	15.44000 -0.66	16.18	15.34	15.99	8,444,231
07 Aug 18	16.10000 +0.77	16.14	15.13	15.44	8,520,961
06 Aug 18	15.33000 -0.46	16.06	15.23	15.60	8,428,433
03 Aug 18	15.79000 -0.41	16.33	15.60	16.10	4,372,424
02 Aug 18	16.20000 -0.03	16.22	15.61	16.20	7,179,118
01 Aug 18	16.23000 -0.47	17.05	16.22	16.79	6,414,904
31 Jul 18	16.70000 +0.16	16.87	16.48	16.49	4,518,377
30 Jul 18	16.54000 -0.44	16.92	16.34	16.88	7,301,142
27 Jul 18	16.98000 -0.38	17.38	16.88	17.23	7,812,879
26 Jul 18	17.36000 -0.63	18.00	17.07	17.98	12,319,300
25 Jul 18	17.99000 -0.09	18.40	17.77	18.09	11,575,276
24 Jul 18	18.08000 -0.03	18.35	17.85	18.13	10,559,997
23 Jul 18	18.11000 +1.00	18.50	17.12	17.24	20,438,906
20 Jul 18	17.11000 +0.59	17.46	16.31	16.31	12,760,020
19 Jul 18	16.52000 -0.67	17.28	16.41	17.05	9,415,180
18 Jul 18	17.19000 -0.46	17.63	17.18	17.49	9,681,422
17 Jul 18	17.65000 -0.20	17.77	17.10	17.61	13,302,221
16 Jul 18	17.85000 +0.33	18.38	17.13	18.12	19,562,248
13 Jul 18	17.52000 -0.28	17.99	17.21	17.90	9,589,057
12 Jul 18	17.80000 +0.79	18.49	16.91	16.93	12,288,055
11 Jul 18	17.01000 -0.98	17.68	16.35	17.68	10,175,452
10 Jul 18	17.99000 +0.14	18.05	17.65	17.84	6,508,582
09 Jul 18	17.85000 +0.53	18.07	17.25	17.47	9,610,832
06 Jul 18	17.32000 +0.11	17.95	17.13	17.32	10,149,116
05 Jul 18	17.21000 -0.08	17.93	17.20	17.35	7,083,803
04 Jul 18	17.29000 -0.66	17.85	17.15	17.66	11,585,288
03 Jul 18	17.95000 +0.45	18.08	17.35	17.36	10,989,945
02 Jul 18	17.50000 -0.18	17.90	17.33	17.58	7,787,519
29 Jun 18	17.68000 +1.19	17.75	16.42	16.42	14,350,087
28 Jun 18	16.49000 +0.41	17.10	16.07	16.17	11,200,983
27 Jun 18	16.08000 -0.11	16.35	15.88	16.10	8,430,658
26 Jun 18	16.19000 +0.98	16.55	14.88	14.99	11,811,769
25 Jun 18	15.21000 -0.59	15.98	15.00	15.86	6,376,798
22 Jun 18	15.80000 +0.27	15.97	15.11	15.39	8,135,273
21 Jun 18	15.53000 -0.40	16.02	15.13	15.87	7,978,213
20 Jun 18	15.93000 -0.07	16.25	15.20	15.81	9,956,587
19 Jun 18	16.00000 -0.61	16.56	15.50	16.40	10,079,099
15 Jun 18	16.61000 -0.43	17.12	16.15	17.01	7,591,277
14 Jun 18	17.04000 -0.20	17.28	16.81	17.10	7,931,697
13 Jun 18	17.24000 +0.08	17.70	17.02	17.23	7,028,212
12 Jun 18	17.16000 +0.29	17.48	16.90	16.96	7,319,181
11 Jun 18	16.87000 -0.49	17.39	16.68	17.33	7,815,913
08 Jun 18	17.36000 +0.14	17.40	16.97	17.17	8,054,661
07 Jun 18	17.22000 -0.45	17.86	17.22	17.86	5,632,900
06 Jun 18	17.67000 +0.07	17.95	17.51	17.88	10,547,921
05 Jun 18	17.60000 +1.60	17.60	16.10	16.10	16,001,433
04 Jun 18	16.00000 -0.37	16.58	15.90	16.39	10,064,952
01 Jun 18	16.37000 -0.49	16.98	16.28	16.50	7,767,937
31 May 18	16.86000 -0.13	17.29	16.47	17.15	9,856,208
30 May 18	16.99000 -0.34	17.39	16.90	17.05	7,259,948
29 May 18	17.33000 -0.23	17.87	17.25	17.70	10,869,065
28 May 18	17.56000 +0.07	17.91	17.22	17.36	10,447,155
25 May 18	17.49000 -0.19	17.77	17.10	17.60	9,160,458
24 May 18	17.68000 -0.32	18.19	17.49	18.05	8,248,914
23 May 18	18.00000 -0.59	18.51	17.91	18.40	10,134,027
22 May 18	18.59000 -0.21	18.84	18.36	18.75	4,430,927
21 May 18	18.80000 +0.41	19.06	18.43	18.43	9,143,777
18 May 18	18.39000 +0.22	18.46	18.06	18.17	3,756,403
17 May 18	18.17000 -0.28	18.42	18.03	18.30	4,595,231
16 May 18	18.45000 +0.12	18.55	18.00	18.17	9,089,768
15 May 18	18.33000 +0.56	18.49	17.66	17.80	11,682,611
14 May 18	17.77000 -0.38	18.35	17.63	18.12	14,523,267
11 May 18	18.15000 -0.87	19.04	18.09	18.93	12,494,102
10 May 18	19.02000 -0.26	19.40	18.69	19.28	12,112,820
09 May 18	19.28000 -0.37	19.94	19.01	19.64	9,954,627
08 May 18	19.65000 -0.16	20.10	19.41	20.00	7,498,876
07 May 18	19.81000 +0.71	19.98	19.14	19.14	9,971,501
04 May 18	19.10000 -0.59	19.60	19.06	19.36	8,098,727
03 May 18	19.69000 +0.50	19.74	18.52	19.17	11,694,388
02 May 18	19.19000 -1.05	20.30	18.75	20.11	16,727,956
27 Apr 18	20.24000 +0.76	20.29	19.10	19.48	15,261,068
26 Apr 18	19.48000 -0.46	20.33	19.47	20.01	10,338,039
25 Apr 18	19.94000 +0.03	20.51	19.57	19.60	15,127,522
24 Apr 18	19.91000 +0.95	20.05	18.81	18.90	12,290,285
23 Apr 18	18.96000 -1.20	20.39	18.38	20.17	16,611,645
20 Apr 18	20.16000 -0.36	20.80	19.83	20.48	13,050,622
19 Apr 18	20.52000 -0.33	21.27	20.35	20.74	17,389,714
18 Apr 18	20.85000 +1.32	21.08	19.33	19.60	22,306,844
17 Apr 18	19.53000 -0.99	20.62	19.31	20.45	14,396,087
16 Apr 18	20.52000 +0.75	20.93	19.71	19.79	21,634,712
13 Apr 18	19.77000 +0.26	19.95	19.51	19.85	11,114,539
12 Apr 18	19.51000 +0.08	19.97	19.32	19.33	12,577,765
11 Apr 18	19.43000 +0.42	19.91	19.08	19.10	14,771,029
10 Apr 18	19.01000 -0.29	19.45	18.38	19.21	14,876,829
09 Apr 18	19.30000 +0.26	19.91	19.09	19.09	13,617,014
04 Apr 18	19.04000 -1.46	20.01	18.99	20.00	26,715,304
03 Apr 18	20.50000 -0.28	20.58	19.69	20.28	17,382,066
02 Apr 18	20.78000 +0.29	21.34	20.10	20.56	21,252,944
30 Mar 18	20.49000 +1.10	20.58	19.32	19.58	23,877,856
29 Mar 18	19.39000 -0.02	20.25	19.04	19.40	14,907,864
28 Mar 18	19.41000 -0.06	19.69	19.01	19.01	15,800,364
27 Mar 18	19.47000 +1.28	19.59	18.30	18.46	23,272,554
26 Mar 18	18.19000 +0.98	18.24	17.06	17.15	14,914,754
23 Mar 18	17.21000 -0.74	17.78	16.82	17.37	18,786,136
22 Mar 18	17.95000 -0.23	18.44	17.85	18.16	13,548,571
21 Mar 18	18.18000 -0.93	19.37	18.12	19.05	14,191,295
20 Mar 18	19.11000 +0.30	19.13	18.42	18.55	10,409,363
19 Mar 18	18.81000 +0.39	19.30	18.33	18.43	13,203,920
16 Mar 18	18.42000 -0.44	18.90	18.35	18.75	10,164,768
15 Mar 18	18.86000 +0.35	18.95	18.23	18.43	12,239,326
14 Mar 18	18.51000 -0.89	19.40	18.45	19.29	18,587,420
13 Mar 18	19.40000 -0.39	19.99	19.36	19.75	13,892,048
12 Mar 18	19.79000 +0.05	20.54	19.37	19.91	24,194,368
09 Mar 18	19.74000 +0.83	19.99	18.65	18.88	23,903,406
08 Mar 18	18.91000 +0.29	18.96	18.36	18.54	12,130,828
07 Mar 18	18.62000 +0.23	18.89	18.28	18.28	16,693,531
06 Mar 18	18.39000 -0.32	18.74	18.26	18.55	15,184,354
05 Mar 18	18.71000 +0.11	18.83	18.11	18.63	19,046,376
02 Mar 18	18.60000 -0.62	19.08	18.46	18.79	24,656,876
01 Mar 18	19.22000 +1.10	19.27	18.10	18.23	36,065,568
28 Feb 18	18.12000 +0.00	18.79	17.84	17.99	29,219,296
27 Feb 18	18.12000 +0.25	18.44	17.58	17.76	30,941,968
26 Feb 18	17.87000 +1.58	17.90	16.21	16.47	29,570,332
23 Feb 18	16.29000 -0.53	16.83	16.10	16.70	16,208,668
22 Feb 18	16.82000 +0.19	17.04	16.06	16.80	13,212,135
14 Feb 18	16.63000 +0.00	16.78	16.26	16.76	10,212,026
13 Feb 18	16.63000 +0.05	17.34	16.28	16.70	19,455,440
12 Feb 18	16.58000 +1.23	16.89	15.71	15.71	20,011,062
09 Feb 18	15.35000 -0.64	16.29	15.18	15.75	17,643,480
08 Feb 18	15.99000 +0.69	16.36	14.99	15.16	15,760,637
07 Feb 18	15.30000 -0.31	16.15	14.30	15.99	19,807,074
06 Feb 18	15.61000 -1.24	16.70	15.40	16.39	16,524,588
05 Feb 18	16.85000 +0.35	17.15	15.92	16.02	14,767,774
02 Feb 18	16.50000 +0.30	17.38	16.20	16.40	19,634,152
01 Feb 18	16.20000 -0.45	17.13	16.10	16.75	14,550,145
31 Jan 18	16.65000 -0.23	17.00	16.36	16.81	10,989,882
30 Jan 18	16.88000 +0.12	17.24	16.75	17.04	10,043,232
29 Jan 18	16.76000 +0.02	17.33	16.53	16.86	14,771,569
26 Jan 18	16.74000 +0.03	17.22	16.66	16.85	12,240,544
25 Jan 18	16.71000 +0.21	17.48	16.36	16.41	22,567,324
24 Jan 18	16.50000 +0.85	16.60	15.55	15.57	17,297,774
23 Jan 18	15.65000 +0.01	15.78	15.38	15.58	8,001,112
22 Jan 18	15.64000 +0.84	15.87	14.91	15.31	17,416,504
19 Jan 18	14.80000 +0.15	15.05	14.56	14.61	3,640,573
18 Jan 18	14.65000 -0.03	14.82	14.48	14.69	4,744,579
17 Jan 18	14.68000 +0.06	15.00	14.30	14.58	6,301,437
16 Jan 18	14.62000 -0.63	15.30	14.27	15.29	10,961,583
15 Jan 18	15.25000 -0.42	15.70	15.16	15.57	8,452,640
12 Jan 18	15.67000 -0.11	15.78	15.52	15.70	5,527,957
11 Jan 18	15.78000 +0.45	15.87	14.99	15.16	8,100,682
10 Jan 18	15.33000 +0.10	15.39	14.98	15.29	4,909,959
09 Jan 18	15.23000 -0.12	15.48	15.17	15.39	4,738,963
08 Jan 18	15.35000 -0.30	15.68	15.20	15.59	6,577,075
05 Jan 18	15.65000 -0.07	15.96	15.54	15.55	5,665,711
04 Jan 18	15.72000 -0.08	15.83	15.55	15.69	4,167,092
03 Jan 18	15.80000 +0.65	15.99	15.09	15.15	8,497,526
02 Jan 18	15.15000 +0.27	15.35	14.61	14.90	4,827,405
29 Dec 17	14.88000 -0.10	15.10	14.69	15.10	5,539,995
28 Dec 17	14.98000 -0.14	15.35	14.72	15.09	5,014,767
27 Dec 17	15.12000 -0.02	15.28	14.94	15.17	3,738,998
26 Dec 17	15.14000 -0.22	15.39	15.03	15.39	4,152,090
25 Dec 17	15.36000 -0.04	15.65	15.26	15.35	3,502,137
22 Dec 17	15.40000 -0.15	15.96	15.25	15.55	3,681,459
21 Dec 17	15.55000 -0.03	15.73	15.18	15.18	4,333,839
20 Dec 17	15.58000 -0.40	16.38	15.48	16.17	13,686,677
19 Dec 17	15.98000 -0.13	16.04	15.73	16.00	8,763,651
18 Dec 17	16.11000 +0.31	16.18	15.65	15.80	11,205,831
15 Dec 17	15.80000 +0.30	15.80	15.35	15.50	5,830,776
14 Dec 17	15.50000 +0.02	15.59	15.32	15.48	5,671,601
13 Dec 17	15.48000 -0.18	15.78	15.27	15.78	5,910,578
12 Dec 17	15.66000 -0.06	15.91	15.50	15.85	5,026,216
11 Dec 17	15.72000 +0.58	15.98	15.42	15.43	11,356,120
08 Dec 17	15.14000 -0.17	15.44	15.00	15.25	5,197,472
07 Dec 17	15.31000 +0.16	15.65	15.03	15.18	6,854,199
06 Dec 17	15.15000 +0.59	15.23	14.66	14.66	6,271,944
05 Dec 17	14.56000 -0.34	15.19	14.49	14.90	5,480,218
04 Dec 17	14.90000 +0.07	15.47	14.62	14.73	9,827,813
01 Dec 17	14.83000 +0.73	15.34	13.93	14.02	14,131,923
30 Nov 17	14.10000 +0.00	14.15	13.89	14.02	5,747,781
29 Nov 17	14.10000 -0.24	14.38	14.00	14.31	3,958,300
28 Nov 17	14.34000 +0.19	14.36	14.02	14.14	4,820,882
27 Nov 17	14.15000 +0.14	14.41	13.85	14.00	4,957,971
24 Nov 17	14.01000 -0.17	14.20	13.90	14.07	3,669,621
23 Nov 17	14.18000 -0.18	14.31	13.99	14.31	5,594,000
22 Nov 17	14.36000 -0.31	14.68	14.18	14.63	6,720,187
21 Nov 17	14.67000 -0.32	15.04	14.51	14.97	7,524,015
20 Nov 17	14.99000 -0.11	15.25	14.46	14.90	7,809,601
17 Nov 17	15.10000 +0.18	15.19	14.72	14.86	8,167,293
16 Nov 17	14.92000 +0.11	15.15	14.77	14.77	4,545,193
15 Nov 17	14.81000 -0.24	15.25	14.80	14.96	4,793,606
14 Nov 17	15.05000 -0.20	15.53	14.89	15.22	7,357,566
13 Nov 17	15.25000 +0.01	15.47	15.07	15.14	6,573,276
10 Nov 17	15.24000 -0.16	15.50	15.19	15.28	6,183,668
09 Nov 17	15.40000 +0.11	15.48	15.20	15.30	5,016,003
08 Nov 17	15.29000 +0.34	15.52	14.81	14.92	12,600,154
07 Nov 17	14.95000 +0.20	15.02	14.60	14.80	11,225,346
06 Nov 17	14.75000 -0.10	14.91	14.55	14.86	7,156,895
03 Nov 17	14.85000 -0.47	15.41	14.80	15.33	7,678,848
02 Nov 17	15.32000 -0.35	15.65	15.24	15.61	7,705,776
01 Nov 17	15.67000 -0.31	16.04	15.47	15.97	9,665,578
31 Oct 17	15.98000 -0.07	16.10	15.90	15.99	4,848,163
30 Oct 17	16.05000 -0.48	16.47	15.81	16.41	6,366,887
27 Oct 17	16.53000 +0.21	16.61	16.18	16.28	7,113,224
26 Oct 17	16.32000 -0.06	16.43	16.18	16.38	3,931,740
25 Oct 17	16.38000 -0.16	16.50	16.19	16.41	4,329,888
24 Oct 17	16.54000 +0.14	16.70	16.28	16.41	7,938,609
23 Oct 17	16.40000 +0.31	16.43	15.91	15.92	6,527,962
20 Oct 17	16.09000 +0.11	16.12	15.57	15.66	4,156,298
19 Oct 17	15.98000 -0.05	16.45	15.81	16.19	6,459,796
18 Oct 17	16.03000 -0.12	16.23	15.90	16.18	4,079,328
17 Oct 17	16.15000 -0.25	16.39	15.90	16.24	9,730,727
16 Oct 17	16.40000 -0.26	17.07	16.25	16.81	12,544,904
13 Oct 17	16.66000 -0.23	17.19	16.58	17.10	9,393,718
12 Oct 17	16.89000 +0.21	16.94	16.55	16.70	13,677,422
11 Oct 17	16.68000 +0.52	16.86	16.19	16.19	20,175,954
10 Oct 17	16.16000 +0.23	16.21	15.78	15.94	8,447,575
09 Oct 17	15.93000 +0.26	16.01	15.66	15.85	6,100,501
29 Sep 17	15.67000 -0.09	15.83	15.53	15.76	3,967,046
28 Sep 17	15.76000 -0.10	15.95	15.63	15.80	6,966,929
27 Sep 17	15.86000 +0.18	15.89	15.54	15.63	7,251,572
26 Sep 17	15.68000 +0.05	15.73	15.34	15.58	5,649,255
25 Sep 17	15.63000 +0.18	15.84	15.29	15.52	6,761,827
22 Sep 17	15.45000 -0.09	15.60	15.23	15.50	5,356,640
21 Sep 17	15.54000 -0.22	15.98	15.54	15.77	7,162,735
20 Sep 17	15.76000 +0.05	15.79	15.52	15.70	8,241,534
19 Sep 17	15.71000 -0.23	16.17	15.63	15.90	7,835,406
18 Sep 17	15.94000 -0.16	16.05	15.72	16.04	6,320,170
15 Sep 17	16.10000 -0.31	16.30	15.90	16.25	8,598,002
14 Sep 17	16.41000 -0.71	17.00	16.03	17.00	19,472,542
06 Sep 17	17.12000 +0.18	17.15	16.55	16.84	9,846,752
05 Sep 17	16.94000 +0.12	17.23	16.75	16.82	10,237,312
04 Sep 17	16.82000 +0.42	17.12	16.31	16.32	17,839,692
01 Sep 17	16.40000 +0.25	16.45	15.90	16.20	12,139,867
31 Aug 17	16.15000 +0.21	16.15	15.86	15.93	5,499,155
30 Aug 17	15.94000 +0.08	16.19	15.86	15.98	5,740,147
29 Aug 17	15.86000 -0.51	16.48	15.81	16.42	10,759,801
28 Aug 17	16.37000 +0.04	16.85	16.25	16.37	12,479,198
25 Aug 17	16.33000 +0.45	16.35	15.90	15.90	8,208,688
24 Aug 17	15.88000 -0.14	16.16	15.75	16.08	5,266,031
23 Aug 17	16.02000 +0.15	16.29	15.90	16.03	6,520,472
22 Aug 17	15.87000 -0.43	16.35	15.85	16.30	8,655,684
21 Aug 17	16.30000 +0.15	16.59	16.15	16.16	8,304,742
18 Aug 17	16.15000 -0.25	16.64	16.02	16.20	12,339,458
17 Aug 17	16.40000 +0.49	16.75	15.68	15.80	17,750,016
16 Aug 17	15.91000 +0.33	16.05	15.66	15.83	15,335,985
15 Aug 17	15.58000 +0.14	16.10	15.35	15.65	12,804,561
14 Aug 17	15.44000 +0.73	15.79	14.68	14.70	14,161,041
11 Aug 17	14.71000 +0.08	14.93	14.40	14.51	7,357,250
10 Aug 17	14.63000 -0.17	14.89	14.40	14.85	5,493,693
09 Aug 17	14.80000 +0.20	14.98	14.52	14.52	7,999,285
08 Aug 17	14.60000 +0.05	14.72	14.33	14.54	4,926,791
07 Aug 17	14.55000 +0.17	14.73	14.31	14.40	4,451,022
04 Aug 17	14.38000 -0.20	14.64	14.33	14.44	6,153,827
03 Aug 17	14.58000 +0.23	14.75	14.31	14.35	9,016,257
02 Aug 17	14.35000 -0.64	14.94	14.31	14.94	7,740,961
01 Aug 17	14.99000 +0.31	15.00	14.51	14.69	7,441,447
31 Jul 17	14.68000 -0.08	14.97	14.50	14.70	9,300,985
28 Jul 17	14.76000 +0.29	15.02	14.48	14.48	12,182,419
27 Jul 17	14.47000 +0.75	14.49	13.48	13.63	10,851,712
26 Jul 17	13.72000 +0.00	13.83	13.61	13.72	3,621,259
25 Jul 17	13.72000 +0.24	13.78	13.26	13.47	6,801,530
24 Jul 17	13.48000 -0.41	13.83	13.13	13.59	8,054,061
21 Jul 17	13.89000 -0.30	14.24	13.71	14.24	6,312,591
20 Jul 17	14.19000 -0.04	14.37	14.01	14.23	4,277,487
19 Jul 17	14.23000 +0.12	14.29	13.85	14.02	3,314,294
18 Jul 17	14.11000 +0.21	14.21	13.42	13.80	4,162,637
17 Jul 17	13.90000 -1.20	15.08	13.81	15.08	8,561,850
14 Jul 17	15.10000 +0.01	15.20	14.98	15.13	3,042,826
13 Jul 17	15.09000 -0.15	15.28	15.02	15.18	3,945,368
12 Jul 17	15.24000 -0.01	15.36	14.88	15.24	6,060,617
11 Jul 17	15.25000 -0.04	15.44	15.18	15.26	5,450,613
10 Jul 17	15.29000 -0.79	16.15	15.27	16.09	15,453,328
07 Jul 17	16.08000 -0.49	16.54	16.06	16.50	8,240,351
06 Jul 17	16.57000 -0.30	17.00	16.28	16.98	8,735,447
05 Jul 17	16.87000 -0.48	17.28	16.72	17.26	7,000,852
04 Jul 17	17.35000 +0.76	17.53	16.71	16.80	14,110,882
21 Jun 17	16.59000 +0.31	16.60	16.26	16.28	3,643,035
20 Jun 17	16.28000 +0.10	16.48	16.20	16.20	2,236,618
19 Jun 17	16.18000 -0.14	16.48	16.16	16.32	2,184,503
16 Jun 17	16.32000 -0.08	16.65	16.30	16.37	3,136,283
15 Jun 17	16.40000 +0.34	16.70	15.94	15.94	5,096,715
14 Jun 17	16.06000 -0.12	16.16	15.84	16.10	3,447,725
13 Jun 17	16.18000 +0.05	16.38	15.91	16.07	3,005,675
12 Jun 17	16.13000 -0.21	16.29	15.99	16.21	2,299,131
09 Jun 17	16.34000 +0.00	16.38	16.17	16.38	3,606,206
08 Jun 17	16.34000 +0.21	16.35	15.97	16.05	4,519,679
07 Jun 17	16.13000 +0.73	16.13	15.21	15.36	5,437,571
06 Jun 17	15.40000 +0.11	15.43	15.11	15.30	1,972,091
05 Jun 17	15.29000 +0.29	15.47	14.91	14.99	5,188,663
02 Jun 17	15.00000 -0.13	15.11	14.69	14.98	7,536,181
01 Jun 17	15.13000 -1.37	16.40	15.11	16.33	8,259,930
31 May 17	16.50000 -0.48	16.98	16.26	16.97	10,546,717
26 May 17	16.98000 -0.17	17.13	16.76	17.13	11,065,182
25 May 17	17.15000 +0.68	17.16	16.11	16.41	10,744,378
24 May 17	16.47000 -0.17	16.74	16.37	16.52	6,082,130
23 May 17	16.64000 -0.13	16.89	16.03	16.71	7,482,594
22 May 17	16.77000 +0.16	16.78	16.48	16.58	5,961,063
19 May 17	16.61000 -0.55	17.29	16.61	17.06	6,983,329
18 May 17	17.16000 +0.17	17.24	16.76	16.80	4,620,847
17 May 17	16.99000 -0.16	17.21	16.85	17.12	5,508,841
16 May 17	17.15000 +0.06	17.23	16.73	16.90	5,455,533
15 May 17	17.09000 +0.07	17.25	16.85	17.15	6,776,737
12 May 17	17.02000 +0.22	17.10	16.62	16.69	6,649,632
11 May 17	16.80000 +0.29	16.83	15.92	16.45	7,108,992
10 May 17	16.51000 +0.23	16.79	16.36	16.36	7,113,873
09 May 17	16.28000 +0.28	16.52	15.99	15.99	5,074,364
08 May 17	16.00000 +0.00	16.29	15.82	15.90	3,126,836
05 May 17	16.00000 -0.11	16.30	15.98	16.05	2,740,380
04 May 17	16.11000 +0.05	16.38	15.91	16.00	3,111,231
03 May 17	16.06000 -0.29	16.49	16.00	16.27	3,344,500
02 May 17	16.35000 -0.45	16.84	16.35	16.84	3,295,189
28 Apr 17	16.80000 +0.46	16.81	16.35	16.35	7,322,819
27 Apr 17	16.34000 -0.15	16.53	15.70	16.53	4,577,070
26 Apr 17	16.49000 +0.15	16.57	16.28	16.34	3,989,094
25 Apr 17	16.34000 -0.17	16.64	16.31	16.50	2,855,637
24 Apr 17	16.51000 +0.01	16.61	15.93	16.48	4,440,310
21 Apr 17	16.50000 +0.22	16.56	16.12	16.12	4,682,926
20 Apr 17	16.28000 +0.03	16.37	15.92	16.10	3,938,133
19 Apr 17	16.25000 +0.01	16.25	15.70	16.10	6,741,185
18 Apr 17	16.24000 -0.13	16.58	16.20	16.41	4,275,551
17 Apr 17	16.37000 +0.05	16.38	15.93	16.28	3,781,213
14 Apr 17	16.32000 -0.62	16.97	16.04	16.94	12,619,411
13 Apr 17	16.94000 +0.10	17.00	16.75	16.88	4,873,855
12 Apr 17	16.84000 -0.24	17.14	16.80	17.10	4,920,614
11 Apr 17	17.08000 +0.02	17.19	16.80	16.93	7,683,303
10 Apr 17	17.06000 +0.05	17.45	16.74	17.45	14,830,447
07 Apr 17	17.01000 -0.44	18.60	16.90	18.20	29,983,460
16 Dec 16	17.45000 +0.40	17.65	17.01	17.01	4,938,346
15 Dec 16	17.05000 +0.14	17.38	16.75	16.75	5,139,642
14 Dec 16	16.91000 -0.20	17.14	16.81	17.00	4,934,061
13 Dec 16	17.11000 +0.06	17.23	16.68	16.89	6,940,311
12 Dec 16	17.05000 -0.89	17.93	16.75	17.89	9,768,366
09 Dec 16	17.94000 -0.57	18.50	17.75	18.50	9,600,128
08 Dec 16	18.51000 -0.38	18.99	18.48	18.88	3,839,849
07 Dec 16	18.89000 +0.00	18.95	18.82	18.95	2,545,753
06 Dec 16	18.89000 -0.08	19.17	18.78	19.17	1,700,710
05 Dec 16	18.97000 -0.02	19.12	18.70	18.79	1,807,580
02 Dec 16	18.99000 -0.41	19.40	18.92	19.40	3,944,290
01 Dec 16	19.40000 -0.10	19.52	19.24	19.48	3,994,977
30 Nov 16	19.50000 +0.15	19.75	19.20	19.35	6,663,614
29 Nov 16	19.35000 +0.11	19.53	19.12	19.20	4,388,426
28 Nov 16	19.24000 +0.00	19.35	19.09	19.23	4,751,193
25 Nov 16	19.24000 -0.09	19.34	18.70	19.33	6,425,783
24 Nov 16	19.33000 -0.45	19.78	19.21	19.69	7,080,090
23 Nov 16	19.78000 -0.19	20.09	19.68	19.97	5,939,254
22 Nov 16	19.97000 +0.07	20.07	19.61	19.95	6,262,680
21 Nov 16	19.90000 -0.04	19.98	19.78	19.93	3,790,667
18 Nov 16	19.94000 -0.14	20.10	19.83	20.01	6,288,557
17 Nov 16	20.08000 -0.38	20.46	20.03	20.46	4,848,370
16 Nov 16	20.46000 -0.12	20.86	20.37	20.59	7,105,956
15 Nov 16	20.58000 +0.00	20.68	20.26	20.47	4,463,911
14 Nov 16	20.58000 +0.19	20.97	20.26	20.30	7,811,522
11 Nov 16	20.39000 +0.07	20.45	20.00	20.32	4,943,859
10 Nov 16	20.32000 +0.30	20.37	20.09	20.20	3,915,809
09 Nov 16	20.02000 -0.43	20.45	19.97	20.45	5,822,114
08 Nov 16	20.45000 +0.50	20.50	20.00	20.10	4,724,756
07 Nov 16	19.95000 -0.35	20.33	19.92	20.25	3,960,655
04 Nov 16	20.30000 +0.00	20.47	20.10	20.20	4,500,277
03 Nov 16	20.30000 +0.05	20.41	20.03	20.20	5,828,785
02 Nov 16	20.25000 -0.36	20.53	20.07	20.50	5,048,831
01 Nov 16	20.61000 +0.13	20.68	20.30	20.57	4,735,232
31 Oct 16	20.48000 -0.19	20.59	19.88	20.59	5,695,839
28 Oct 16	20.67000 -0.20	20.86	20.50	20.80	3,878,544
27 Oct 16	20.87000 -0.05	20.93	20.49	20.82	4,771,956
26 Oct 16	20.92000 -0.50	21.38	20.70	21.38	8,493,757
25 Oct 16	21.42000 -0.18	21.56	21.16	21.51	7,009,765
24 Oct 16	21.60000 +0.50	21.65	21.11	21.29	11,350,279
21 Oct 16	21.10000 +0.10	21.42	20.60	21.16	7,085,230
20 Oct 16	21.00000 +0.29	21.10	20.69	20.77	6,123,260
19 Oct 16	20.71000 -0.30	21.20	20.48	21.10	7,372,738
18 Oct 16	21.01000 +0.26	21.27	20.70	20.73	7,344,107
17 Oct 16	20.75000 -0.47	21.36	20.59	21.03	10,983,626
14 Oct 16	21.22000 -0.33	21.38	20.91	21.38	8,289,064
13 Oct 16	21.55000 -0.29	21.81	21.43	21.68	6,631,293
12 Oct 16	21.84000 +0.04	21.88	21.27	21.70	9,010,176
11 Oct 16	21.80000 +0.02	21.89	21.54	21.88	8,892,447
10 Oct 16	21.78000 +1.42	22.24	20.40	20.52	20,550,134
30 Sep 16	20.36000 +0.18	20.44	20.03	20.10	9,418,722
29 Sep 16	20.18000 +0.60	20.24	19.47	19.57	9,984,917
28 Sep 16	19.58000 +0.00	19.70	19.42	19.50	3,106,461
27 Sep 16	19.58000 -0.12	19.79	19.10	19.60	7,154,146
26 Sep 16	19.70000 -0.17	20.15	19.60	19.85	7,074,578
23 Sep 16	19.87000 -0.20	20.09	19.70	20.00	5,626,527
22 Sep 16	20.07000 +0.06	20.18	19.85	20.02	9,406,907
21 Sep 16	20.01000 +0.21	20.05	19.41	19.80	6,399,582
20 Sep 16	19.80000 +0.21	20.07	19.48	19.48	12,593,685
19 Sep 16	19.59000 +0.04	19.98	19.33	19.57	9,260,784
14 Sep 16	19.55000 +0.15	19.59	19.12	19.26	6,010,463
13 Sep 16	19.40000 +0.60	19.40	18.85	19.00	4,916,470
12 Sep 16	18.80000 -0.29	19.19	18.53	18.63	5,768,133
09 Sep 16	19.09000 -0.36	19.52	19.08	19.40	3,998,831
08 Sep 16	19.45000 +0.04	19.55	19.31	19.36	3,266,970
07 Sep 16	19.41000 +0.10	19.65	19.22	19.38	7,945,776
06 Sep 16	19.31000 +0.48	19.34	18.60	18.83	6,329,110
05 Sep 16	18.83000 -0.04	19.10	18.72	19.04	3,170,285
02 Sep 16	18.87000 +0.07	18.93	18.69	18.76	3,405,829
01 Sep 16	18.80000 -0.15	19.16	18.80	18.90	3,148,384
31 Aug 16	18.95000 -0.07	19.13	18.67	19.08	5,330,705
30 Aug 16	19.02000 +0.01	19.27	18.95	19.12	4,961,437
29 Aug 16	19.01000 -0.64	19.48	18.94	19.45	10,788,410
26 Aug 16	19.65000 -0.19	20.25	19.61	19.82	12,569,584
25 Aug 16	19.84000 +0.44	19.85	18.92	19.21	9,415,724
24 Aug 16	19.40000 +0.00	19.45	19.18	19.38	6,085,653
23 Aug 16	19.40000 +0.18	19.54	19.12	19.25	6,118,216
22 Aug 16	19.22000 -0.12	19.58	19.11	19.33	4,828,991
19 Aug 16	19.34000 +0.11	19.35	18.93	19.07	5,112,559
18 Aug 16	19.23000 -0.11	19.55	19.20	19.36	7,888,931
17 Aug 16	19.34000 +0.08	19.66	19.20	19.32	8,666,841
16 Aug 16	19.26000 +0.05	19.39	19.12	19.31	6,912,447
15 Aug 16	19.21000 +0.89	19.55	18.47	18.47	13,826,354
12 Aug 16	18.32000 +0.28	18.40	17.95	18.04	3,537,569
11 Aug 16	18.04000 -0.22	18.30	18.03	18.29	3,220,367
10 Aug 16	18.26000 -0.14	18.44	18.17	18.39	4,309,730
09 Aug 16	18.40000 +0.28	18.41	18.05	18.14	5,040,929
08 Aug 16	18.12000 +0.24	18.14	17.61	17.88	3,283,433
05 Aug 16	17.88000 -0.23	18.20	17.87	18.11	3,415,777
04 Aug 16	18.11000 +0.23	18.12	17.76	17.96	4,808,652
03 Aug 16	17.88000 -0.05	18.38	17.70	17.93	4,941,866
02 Aug 16	17.93000 -0.10	18.13	17.73	17.81	5,638,784
01 Aug 16	18.03000 +0.18	18.27	17.33	17.94	5,812,861
29 Jul 16	17.85000 -0.43	18.27	17.70	18.27	6,564,597
28 Jul 16	18.28000 +0.11	18.40	17.90	18.18	7,609,492
27 Jul 16	18.17000 -1.38	19.64	17.91	19.55	15,336,426
26 Jul 16	19.55000 +0.05	19.62	19.30	19.51	6,144,322
25 Jul 16	19.50000 +0.20	19.55	19.22	19.35	5,904,609
22 Jul 16	19.30000 -0.20	19.73	19.16	19.46	7,839,681
21 Jul 16	19.50000 -0.12	19.90	19.50	19.68	7,509,249
20 Jul 16	19.62000 -0.27	19.98	19.61	19.87	7,520,334
19 Jul 16	19.89000 +0.35	19.98	19.30	19.30	11,153,734
18 Jul 16	19.54000 -0.08	19.70	19.10	19.57	9,481,793
15 Jul 16	19.62000 -0.15	20.08	19.57	19.75	14,090,592
14 Jul 16	19.77000 +0.59	19.88	19.03	19.20	19,330,118
13 Jul 16	19.18000 +0.12	19.53	19.09	19.12	14,571,684
12 Jul 16	19.06000 +0.31	19.12	18.36	18.79	12,237,325
11 Jul 16	18.75000 +0.15	19.25	18.56	18.60	14,886,463
08 Jul 16	18.60000 +0.09	18.77	18.21	18.50	9,356,307
07 Jul 16	18.51000 -0.39	18.92	18.43	18.89	8,929,892
06 Jul 16	18.90000 -0.18	19.18	18.71	18.95	7,719,507
05 Jul 16	19.08000 +0.00	19.36	18.80	19.26	11,375,711
04 Jul 16	19.08000 +0.34	19.14	18.46	18.59	12,592,715
01 Jul 16	18.74000 -0.18	18.99	18.58	18.85	9,783,371
30 Jun 16	18.92000 -0.01	19.14	18.71	19.00	7,322,662
29 Jun 16	18.93000 -0.31	19.25	18.77	19.20	14,359,800
28 Jun 16	19.24000 +0.07	19.54	18.80	19.11	20,076,688
27 Jun 16	19.17000 +1.11	19.40	17.90	17.91	17,989,614
24 Jun 16	18.06000 -0.36	18.79	17.60	18.63	15,201,719
23 Jun 16	18.42000 +0.76	18.56	17.63	17.67	15,548,042
22 Jun 16	17.66000 +0.42	17.68	17.15	17.22	6,001,937
21 Jun 16	17.24000 -0.21	17.79	17.10	17.66	5,674,629
20 Jun 16	17.45000 +0.15	17.56	17.13	17.23	5,468,813
17 Jun 16	17.30000 +0.23	17.75	17.16	17.16	9,181,184
16 Jun 16	17.07000 -0.17	17.42	17.02	17.21	6,697,422
15 Jun 16	17.24000 +0.39	17.62	16.60	16.60	9,738,859
14 Jun 16	16.85000 -0.24	17.28	16.70	17.02	9,374,900
13 Jun 16	17.09000 -1.18	18.11	16.80	17.95	9,225,900
08 Jun 16	18.27000 -0.23	18.58	18.01	18.53	7,932,003
07 Jun 16	18.50000 -0.18	18.79	18.45	18.63	6,488,719
06 Jun 16	18.68000 -0.16	19.02	18.34	18.88	7,691,162
03 Jun 16	18.84000 -0.14	19.25	18.62	19.00	13,415,786
02 Jun 16	18.98000 +0.08	19.07	18.70	18.98	9,629,654
01 Jun 16	18.90000 -0.28	19.50	18.84	19.10	14,961,923
31 May 16	19.18000 +1.04	19.29	18.01	18.02	15,922,224
30 May 16	18.14000 -0.27	18.53	17.90	18.27	6,233,107
27 May 16	18.41000 -0.23	18.70	18.22	18.51	7,185,238
26 May 16	18.64000 +0.48	18.75	17.74	18.06	9,038,670
25 May 16	18.16000 +0.14	18.60	18.07	18.24	7,258,136
24 May 16	18.02000 -0.48	18.46	17.90	18.35	7,098,330
23 May 16	18.50000 +0.87	18.69	17.63	17.66	13,822,777
20 May 16	17.63000 +0.16	17.69	17.10	17.29	6,627,550
19 May 16	17.47000 +0.27	17.85	17.12	17.20	6,994,940
18 May 16	17.20000 -0.91	17.90	17.01	17.90	6,804,152
17 May 16	18.11000 +0.38	18.39	17.46	17.78	11,647,060
16 May 16	17.73000 +0.15	17.76	17.37	17.37	4,816,739
13 May 16	17.58000 +0.08	17.84	17.38	17.50	4,826,381
12 May 16	17.50000 +0.00	17.55	16.86	17.10	5,425,200
11 May 16	17.50000 +0.02	17.72	17.25	17.55	6,314,818
10 May 16	17.48000 +0.09	17.71	17.30	17.37	4,935,527
09 May 16	17.39000 -0.92	18.10	17.32	18.10	9,045,361
06 May 16	18.31000 -0.76	19.66	18.18	19.16	15,501,747
05 May 16	19.07000 +0.22	19.12	18.72	18.85	6,918,840
04 May 16	18.85000 -0.20	19.18	18.83	18.93	7,990,102
03 May 16	19.05000 +0.73	19.16	18.30	18.41	11,144,347
29 Apr 16	18.32000 -0.26	18.62	18.23	18.23	5,852,361
28 Apr 16	18.58000 -0.01	18.87	18.20	18.70	7,260,263
27 Apr 16	18.59000 -0.27	19.18	18.50	18.90	8,678,758
26 Apr 16	18.86000 +0.42	18.88	18.22	18.40	8,455,805
25 Apr 16	18.44000 -0.17	18.56	17.81	18.56	7,998,638
22 Apr 16	18.61000 +0.16	18.72	18.14	18.15	7,960,965
21 Apr 16	18.45000 -0.22	18.80	18.30	18.40	9,533,932
20 Apr 16	18.67000 -1.43	20.54	18.30	20.30	17,738,896
19 Apr 16	20.10000 +0.34	20.10	19.70	19.96	8,553,529
18 Apr 16	19.76000 -0.58	20.20	19.76	20.20	9,659,192
15 Apr 16	20.34000 -0.30	20.56	20.20	20.53	10,540,136
14 Apr 16	20.64000 -0.02	20.93	20.32	20.85	11,960,289
13 Apr 16	20.66000 +0.44	21.15	20.38	20.45	13,942,002
12 Apr 16	20.22000 -0.32	20.83	19.90	20.54	9,953,301
11 Apr 16	20.54000 +0.49	20.87	20.30	20.30	12,664,063
08 Apr 16	20.05000 -0.55	20.36	19.57	20.35	14,285,108
07 Apr 16	20.60000 -0.91	21.65	20.60	21.51	18,545,700
06 Apr 16	21.51000 +0.22	22.00	20.92	21.10	23,015,068
05 Apr 16	21.29000 +0.67	21.50	20.54	20.75	18,248,618
01 Apr 16	20.62000 -0.68	21.27	20.20	21.00	17,951,076
31 Mar 16	21.30000 -0.85	22.08	21.18	21.90	29,370,504
30 Mar 16	22.15000 +1.38	22.30	20.71	20.85	33,782,516
29 Mar 16	20.77000 -0.64	21.34	19.58	21.34	27,185,456
28 Mar 16	21.41000 -0.23	22.57	21.20	21.20	28,078,508
25 Mar 16	21.64000 -24.86	23.80	20.98	23.32	36,447,280
24 Mar 16	46.50000 +0.10	49.16	44.66	46.00	21,689,348
23 Mar 16	46.40000 +3.44	47.18	41.68	43.49	19,956,022
22 Mar 16	42.96000 +0.16	44.19	41.95	42.88	13,519,192
21 Mar 16	42.80000 +1.80	44.15	41.60	41.86	12,386,668
18 Mar 16	41.00000 +2.50	41.98	38.41	38.55	10,675,919
17 Mar 16	38.50000 +2.85	38.56	35.78	35.85	8,499,997
16 Mar 16	35.65000 -0.24	36.94	34.90	36.58	4,848,730
15 Mar 16	35.89000 -1.02	37.18	35.74	36.59	4,079,510
14 Mar 16	36.91000 +2.67	37.48	34.85	34.90	7,830,531
11 Mar 16	34.24000 +0.24	34.63	33.20	33.51	2,889,290
10 Mar 16	34.00000 +0.20	34.85	33.30	33.81	4,119,694
09 Mar 16	33.80000 -0.90	34.62	33.18	33.85	4,199,775
08 Mar 16	34.70000 +0.63	34.78	31.72	33.69	6,483,702
07 Mar 16	34.07000 +0.52	35.49	33.83	34.20	5,391,300
04 Mar 16	33.55000 -3.06	36.40	33.07	36.40	6,387,875
03 Mar 16	36.61000 -0.82	38.60	36.60	37.04	8,029,510
02 Mar 16	37.43000 +1.08	37.77	35.40	36.32	7,459,868
01 Mar 16	36.35000 +2.00	36.78	34.00	34.29	7,834,259
29 Feb 16	34.35000 -1.48	36.49	33.01	35.83	7,849,303
26 Feb 16	35.83000 -1.84	38.40	35.20	38.10	9,373,431
25 Feb 16	37.67000 -4.16	41.50	37.65	41.50	9,590,903
24 Feb 16	41.83000 -1.61	43.94	40.88	43.35	8,802,110
23 Feb 16	43.44000 +1.84	44.88	42.70	44.00	10,909,511
22 Feb 16	41.60000 +1.30	41.60	40.25	40.88	4,947,529
19 Feb 16	40.30000 -0.14	41.13	39.51	40.29	5,630,338
18 Feb 16	40.44000 -0.31	41.88	40.30	41.15	5,643,869
17 Feb 16	40.75000 -0.51	41.24	39.86	40.97	6,235,515
16 Feb 16	41.26000 +2.59	41.48	38.61	38.61	4,445,258
15 Feb 16	38.67000 -0.73	39.35	36.98	37.08	4,798,838
05 Feb 16	39.40000 -0.84	40.50	39.00	40.28	2,502,336
04 Feb 16	40.24000 +0.38	41.88	39.70	39.80	4,259,580
03 Feb 16	39.86000 -0.34	40.20	38.62	39.50	4,300,335
02 Feb 16	40.20000 +2.02	40.99	38.00	38.00	4,927,199
01 Feb 16	38.18000 +0.44	38.68	36.46	37.80	4,161,258
29 Jan 16	37.74000 +2.43	38.62	35.60	35.60	5,366,928
28 Jan 16	35.31000 -1.62	37.21	35.05	36.00	4,136,822
27 Jan 16	36.93000 +1.73	37.23	33.72	35.47	7,501,123
26 Jan 16	35.20000 -2.95	39.27	34.35	37.62	6,269,519
25 Jan 16	38.15000 -0.35	39.58	37.90	39.15	3,587,934
22 Jan 16	38.50000 +0.42	39.20	36.88	38.80	3,579,027
21 Jan 16	38.08000 -1.40	41.44	38.05	38.70	6,696,323
20 Jan 16	39.48000 -2.31	41.95	38.90	41.10	5,644,186
19 Jan 16	41.79000 +1.59	42.00	39.01	39.80	5,707,304
18 Jan 16	40.20000 +1.05	41.14	37.85	38.50	5,973,646
15 Jan 16	39.15000 +0.41	40.88	38.02	39.00	6,953,838
14 Jan 16	38.74000 +3.52	38.74	33.54	33.70	6,871,946
13 Jan 16	35.22000 -1.30	38.30	35.00	36.55	5,933,855
12 Jan 16	36.52000 +1.95	37.41	34.13	34.97	6,460,082
11 Jan 16	34.57000 -3.84	37.83	34.57	36.01	5,949,325
08 Jan 16	38.41000 -0.62	40.45	35.80	40.40	8,403,604
07 Jan 16	39.03000 -3.77	41.60	38.52	41.50	1,436,319
06 Jan 16	42.80000 +0.20	43.50	41.50	41.93	6,014,915
05 Jan 16	42.60000 -0.16	43.50	38.60	38.60	8,264,656
04 Jan 16	42.76000 -4.72	47.36	42.73	47.03	4,600,538
31 Dec 15	47.48000 -2.17	50.57	47.28	50.00	7,468,507
30 Dec 15	49.65000 +0.60	52.37	49.18	49.30	8,094,267
29 Dec 15	49.05000 +0.59	50.50	48.10	48.49	5,628,134
28 Dec 15	48.46000 -2.24	51.70	48.40	50.70	5,956,373
25 Dec 15	50.70000 -1.80	53.38	50.00	51.73	4,521,564
24 Dec 15	52.50000 +2.82	53.00	48.07	49.02	8,015,674
23 Dec 15	49.68000 -3.64	53.11	49.66	53.11	8,070,725
22 Dec 15	53.32000 +0.63	54.31	52.13	53.31	7,372,456
21 Dec 15	52.69000 -1.25	56.50	52.06	53.50	5,960,447
18 Dec 15	53.94000 -1.36	54.74	52.85	54.68	5,684,012
17 Dec 15	55.30000 +1.34	56.98	52.70	54.20	12,802,864
16 Dec 15	53.96000 +4.91	53.96	49.18	49.18	12,280,542
15 Dec 15	49.05000 +1.95	51.69	46.80	46.97	10,574,688
14 Dec 15	47.10000 -0.02	48.03	44.77	46.00	9,452,316
11 Dec 15	47.12000 -3.46	49.08	46.83	48.00	11,887,209
10 Dec 15	50.58000 +2.96	50.80	46.30	49.00	22,946,616
09 Dec 15	47.62000 +4.33	47.62	46.75	47.62	10,567,237
08 Dec 15	43.29000 +3.94	43.29	39.08	39.45	9,035,138
07 Dec 15	39.35000 +1.27	39.58	37.80	38.03	4,876,582
04 Dec 15	38.08000 -0.72	39.46	37.77	38.61	4,135,796
03 Dec 15	38.80000 +1.40	38.99	37.21	37.45	4,237,541
02 Dec 15	37.40000 -1.70	39.00	36.10	39.00	4,434,269
01 Dec 15	39.10000 -0.70	40.00	38.65	39.84	4,675,765
30 Nov 15	39.80000 +0.30	40.49	36.70	39.55	4,875,335
27 Nov 15	39.50000 -3.60	43.85	38.88	43.00	5,608,818
26 Nov 15	43.10000 -1.34	45.20	43.00	44.73	5,014,812
25 Nov 15	44.44000 +1.47	45.00	42.03	42.50	6,279,929
24 Nov 15	42.97000 +1.19	42.97	40.70	42.00	6,051,080
23 Nov 15	41.78000 -2.32	44.00	41.78	43.57	5,443,975
20 Nov 15	44.10000 -0.76	44.88	42.81	44.70	7,708,864
19 Nov 15	44.86000 +1.42	44.99	42.90	43.45	3,525,808
18 Nov 15	43.44000 -0.96	44.60	43.03	44.40	3,822,505
17 Nov 15	44.40000 -2.00	47.47	44.40	46.40	5,203,972
16 Nov 15	46.40000 +2.19	46.49	42.21	42.50	4,965,235
13 Nov 15	44.21000 -2.28	46.00	43.52	46.00	4,608,379
12 Nov 15	46.49000 -0.09	47.80	45.58	46.60	4,073,604
11 Nov 15	46.58000 +0.08	46.96	45.70	46.03	3,801,211
10 Nov 15	46.50000 +0.84	47.29	45.10	46.30	4,917,101
09 Nov 15	45.66000 +2.36	47.59	41.90	43.00	7,267,885
06 Nov 15	43.30000 +2.02	44.18	41.27	41.27	5,032,356
05 Nov 15	41.28000 -0.88	42.40	40.73	42.16	5,498,242
04 Nov 15	42.16000 +3.81	42.19	38.56	38.56	5,999,742
03 Nov 15	38.35000 -0.93	39.50	38.07	39.02	2,786,214
02 Nov 15	39.28000 +0.22	41.08	37.00	37.50	6,080,222
30 Oct 15	39.06000 +0.38	40.18	37.90	38.60	4,596,125
29 Oct 15	38.68000 -0.88	40.38	37.68	40.15	4,562,058
28 Oct 15	39.56000 -2.02	42.36	39.20	41.40	4,451,463
27 Oct 15	41.58000 -0.92	42.00	39.88	41.50	6,694,426
26 Oct 15	42.50000 +1.10	42.95	39.71	41.50	7,666,543
23 Oct 15	41.40000 +1.90	41.65	39.85	39.85	6,744,568
22 Oct 15	39.50000 +1.52	40.00	37.24	38.45	7,792,777
21 Oct 15	37.98000 -4.22	42.79	37.98	41.98	8,212,437
20 Oct 15	42.20000 +0.90	42.66	40.81	41.44	3,937,794
19 Oct 15	41.30000 -1.20	42.88	40.58	42.37	3,686,179
16 Oct 15	42.50000 +0.90	42.50	40.50	42.28	4,581,848
15 Oct 15	41.60000 +2.42	41.78	38.31	39.20	3,932,122
14 Oct 15	39.18000 -1.09	41.98	38.82	40.33	3,004,987
13 Oct 15	40.27000 +0.49	41.50	39.02	39.33	4,220,738
12 Oct 15	39.78000 +1.86	40.89	38.36	38.88	5,414,758
09 Oct 15	37.92000 -0.53	39.48	37.45	38.45	3,472,262
08 Oct 15	38.45000 +3.20	38.57	36.67	36.67	4,815,051
30 Sep 15	35.25000 -0.30	36.20	34.52	35.60	4,962,663
29 Sep 15	35.55000 -0.81	37.10	35.18	35.70	4,925,040
28 Sep 15	36.36000 +3.31	36.36	33.20	33.20	4,802,363
25 Sep 15	33.05000 -1.70	35.27	32.50	34.48	3,294,067
24 Sep 15	34.75000 -0.85	36.19	34.01	35.65	5,170,162
23 Sep 15	35.60000 -0.41	37.28	35.38	35.52	4,610,890
22 Sep 15	36.01000 +0.00	36.70	35.20	35.59	5,133,520
21 Sep 15	36.01000 +1.43	36.82	34.14	34.14	6,205,872
18 Sep 15	34.58000 +1.48	34.58	31.60	34.01	6,666,795
17 Sep 15	33.10000 +1.88	34.34	31.30	32.50	6,986,009
16 Sep 15	31.22000 +2.84	31.22	28.76	29.00	5,045,886
15 Sep 15	28.38000 -1.32	30.30	28.00	29.01	3,582,803
14 Sep 15	29.70000 -3.30	33.30	29.70	33.00	4,396,108
11 Sep 15	33.00000 +0.56	33.97	32.06	32.06	3,580,813
10 Sep 15	32.44000 -0.06	33.33	31.52	31.55	6,159,141
09 Sep 15	32.50000 +2.40	33.11	30.35	30.70	9,949,554
08 Sep 15	30.10000 +2.66	30.10	26.40	26.80	5,868,323
07 Sep 15	27.44000 +1.94	28.05	26.00	26.88	5,895,614
02 Sep 15	25.50000 -1.14	28.48	24.50	25.00	6,377,649
01 Sep 15	26.64000 -2.96	28.81	26.64	28.81	5,331,316
31 Aug 15	29.60000 -2.90	32.48	29.60	32.01	4,205,998
28 Aug 15	32.50000 +2.40	32.85	30.12	30.70	4,837,601
27 Aug 15	30.10000 +2.40	30.27	28.01	28.49	6,585,281
26 Aug 15	27.70000 -1.65	31.50	27.15	29.35	7,605,818
25 Aug 15	29.35000 -3.26	30.62	29.35	29.35	7,292,249
24 Aug 15	32.61000 -3.62	34.30	32.61	32.62	2,656,061
21 Aug 15	36.23000 -4.02	38.98	36.23	38.31	7,368,860
20 Aug 15	40.25000 +1.68	42.43	37.10	38.57	12,506,725
12 Aug 15	38.57000 -2.08	40.74	38.51	39.51	6,498,831
11 Aug 15	40.65000 -1.37	41.94	39.22	41.51	8,247,991
10 Aug 15	42.02000 +3.03	42.67	38.50	39.29	7,843,436
07 Aug 15	38.99000 +1.94	39.82	37.00	37.34	7,330,993
06 Aug 15	37.05000 +1.05	38.00	34.11	34.80	7,569,033
05 Aug 15	36.00000 +2.09	37.30	34.50	35.49	10,980,356
04 Aug 15	33.91000 +3.08	33.91	31.00	31.30	6,100,904
03 Aug 15	30.83000 -3.42	34.00	30.83	33.90	8,185,619
31 Jul 15	34.25000 -2.13	36.80	33.90	35.00	6,167,445
30 Jul 15	36.38000 -1.50	38.79	36.05	36.48	8,465,052
29 Jul 15	37.88000 +0.89	38.84	33.29	37.78	13,887,057
28 Jul 15	36.99000 -2.84	39.88	35.85	36.10	8,819,708
27 Jul 15	39.83000 -4.43	44.28	39.83	42.50	5,476,655
24 Jul 15	44.26000 -1.64	46.90	44.00	45.25	6,421,554
23 Jul 15	45.90000 +0.87	46.18	42.67	44.40	7,551,878
22 Jul 15	45.03000 +0.55	46.00	41.80	44.48	7,936,834
21 Jul 15	44.48000 -0.02	45.80	42.73	43.01	6,704,397
20 Jul 15	44.50000 +3.96	44.59	40.00	40.59	9,544,014
17 Jul 15	40.54000 +3.69	40.54	36.89	37.48	6,738,317
16 Jul 15	36.85000 +2.07	38.20	31.35	34.00	10,555,555
15 Jul 15	34.78000 +2.49	35.52	33.33	35.52	16,822,088
14 Jul 15	32.29000 +2.94	32.29	32.29	32.29	516,079
07 Jul 15	29.35000 -3.26	31.35	29.35	29.98	2,094,973
06 Jul 15	32.61000 -2.90	39.06	31.96	39.06	10,149,733
03 Jul 15	35.51000 -3.92	41.78	35.49	36.55	8,039,418
02 Jul 15	39.43000 -4.38	44.97	39.43	44.69	7,511,564
01 Jul 15	43.81000 +0.00	48.19	43.02	45.00	9,474,997
30 Jun 15	43.81000 +3.98	43.81	35.85	37.90	7,685,038
29 Jun 15	39.83000 -4.43	44.94	39.83	44.26	6,224,646
26 Jun 15	44.26000 -4.92	48.45	44.26	48.44	4,837,916
25 Jun 15	49.18000 -3.92	53.65	49.07	53.01	4,502,555
24 Jun 15	53.10000 +1.00	55.66	51.05	53.00	5,526,230
23 Jun 15	52.10000 -0.31	54.61	48.02	51.44	7,915,699
19 Jun 15	52.41000 -0.02	56.35	49.00	49.55	8,694,530
18 Jun 15	52.43000 -5.83	58.18	52.43	58.00	9,330,547
17 Jun 15	58.26000 +2.01	60.09	53.39	57.30	5,976,398
16 Jun 15	56.25000 -5.31	59.84	55.40	59.55	8,175,376
15 Jun 15	61.56000 -6.84	68.40	61.56	66.23	6,830,110
12 Jun 15	68.40000 -0.58	73.70	68.01	69.96	6,437,323
11 Jun 15	68.98000 +4.49	69.16	62.50	64.49	5,911,227
10 Jun 15	64.49000 +5.49	64.90	58.00	59.41	6,229,175
09 Jun 15	59.00000 -2.90	63.98	57.60	60.02	4,976,728
08 Jun 15	61.90000 -1.91	64.98	58.50	64.98	5,098,875
05 Jun 15	63.81000 +0.52	67.30	62.97	64.12	5,482,011
04 Jun 15	63.29000 -4.66	69.00	61.16	67.02	6,287,347
03 Jun 15	67.95000 -0.93	71.45	65.20	69.50	6,951,204
02 Jun 15	68.88000 -0.32	71.97	65.78	67.89	6,463,196
01 Jun 15	69.20000 +4.43	70.25	65.70	65.70	7,405,179
29 May 15	64.77000 +5.89	64.77	55.49	58.01	9,808,582
28 May 15	58.88000 +0.49	62.77	57.11	57.81	7,702,829
27 May 15	58.39000 -0.41	60.27	55.50	58.10	8,377,193
26 May 15	58.80000 +1.79	60.08	56.51	56.51	5,658,668
25 May 15	57.01000 +2.71	58.29	50.10	51.44	9,135,187
22 May 15	54.30000 +0.73	58.30	53.67	54.78	9,111,442
21 May 15	53.57000 -1.22	56.95	52.27	54.10	8,411,398
20 May 15	54.79000 +1.65	58.45	53.33	53.35	14,217,127
19 May 15	53.14000 +4.83	53.14	49.76	51.05	12,366,188
18 May 15	48.31000 +4.39	48.31	44.24	44.24	13,278,147
15 May 15	43.92000 -0.46	44.80	42.50	43.70	8,970,343
14 May 15	44.38000 -0.83	46.88	43.95	45.00	8,207,416
13 May 15	45.21000 -2.78	47.00	44.72	46.00	11,236,280
12 May 15	47.99000 +1.08	51.00	47.12	47.12	11,792,033
11 May 15	46.91000 +0.61	47.99	44.30	45.00	12,294,758
08 May 15	46.30000 +4.11	46.39	41.05	42.08	14,814,262
07 May 15	42.19000 +3.84	42.19	40.10	41.00	12,150,866
06 May 15	38.35000 +3.49	38.35	38.35	38.35	567,223
05 May 15	34.86000 +3.17	34.86	34.86	34.86	49,281
04 May 15	31.69000 -25.65	31.69	31.69	31.69	19,174
06 Mar 15	57.34000 -1.74	59.98	56.75	58.20	2,403,051
05 Mar 15	59.08000 +0.76	60.27	57.00	58.40	3,519,721
04 Mar 15	58.32000 +2.32	59.20	56.25	56.25	2,322,286
03 Mar 15	56.00000 -3.60	59.50	56.00	58.98	2,470,500
02 Mar 15	59.60000 +0.74	60.80	58.00	58.00	3,049,403
27 Feb 15	58.86000 +2.75	59.85	55.08	56.09	2,549,318
26 Feb 15	56.11000 -1.59	58.80	54.83	58.40	2,539,263
25 Feb 15	57.70000 -3.29	61.50	57.60	60.00	2,435,853
17 Feb 15	60.99000 +3.19	61.50	57.50	57.89	4,219,306
16 Feb 15	57.80000 +2.97	59.14	54.80	55.15	3,432,686
13 Feb 15	54.83000 +0.46	56.66	54.39	54.50	2,339,297
12 Feb 15	54.37000 -1.32	56.00	53.58	56.00	1,940,649
11 Feb 15	55.69000 +2.19	56.30	53.20	53.47	3,222,287
10 Feb 15	53.50000 +1.00	53.89	51.62	52.68	1,524,806
09 Feb 15	52.50000 +0.08	54.25	51.31	51.49	3,164,553
06 Feb 15	52.42000 -3.03	55.00	52.02	54.80	2,568,008
05 Feb 15	55.45000 +0.74	57.20	53.57	54.00	5,426,510
04 Feb 15	54.71000 -0.69	55.76	54.20	55.50	3,644,025
03 Feb 15	55.40000 +2.27	56.97	53.14	53.70	6,083,749
02 Feb 15	53.13000 +4.83	53.13	47.00	47.53	6,267,233
30 Jan 15	48.30000 -1.50	50.60	47.70	49.95	2,608,142
29 Jan 15	49.80000 -0.90	50.39	48.68	49.90	2,592,701
28 Jan 15	50.70000 +3.38	52.05	46.45	46.96	5,417,331
27 Jan 15	47.32000 +0.30	48.00	46.06	47.00	2,261,560
26 Jan 15	47.02000 +2.17	48.50	46.66	47.00	3,875,311
23 Jan 15	44.85000 -1.56	46.40	44.18	46.40	2,865,658
22 Jan 15	46.41000 -0.40	47.75	45.88	46.85	2,034,496
21 Jan 15	46.81000 -1.59	48.70	46.50	48.70	1,977,201
20 Jan 15	48.40000 +1.90	48.75	46.00	46.00	2,082,247
19 Jan 15	46.50000 -0.75	48.80	45.80	46.08	3,191,528
16 Jan 15	47.25000 +2.19	47.49	43.03	44.69	3,001,243
15 Jan 15	45.06000 +0.86	46.41	43.51	43.98	1,894,193
13 Jan 15	44.20000 +2.90	45.29	40.71	41.22	2,587,909
12 Jan 15	41.30000 +1.46	41.68	38.50	39.66	2,360,552
09 Jan 15	39.84000 +0.79	41.06	38.21	38.52	2,648,028
08 Jan 15	39.05000 +0.75	39.94	38.08	38.08	2,871,978
07 Jan 15	38.30000 -0.01	38.87	37.57	38.01	1,213,524
06 Jan 15	38.31000 +2.40	38.90	35.75	36.00	2,559,701
05 Jan 15	35.91000 -2.29	37.60	35.50	37.40	3,153,555
31 Dec 14	38.20000 -0.69	38.80	37.51	38.47	1,741,758
30 Dec 14	38.89000 -0.81	38.89	37.11	38.50	2,173,828
29 Dec 14	39.70000 -0.81	40.79	37.07	40.51	3,367,657
26 Dec 14	40.51000 +0.70	41.10	39.41	39.78	1,228,540
25 Dec 14	39.81000 +0.11	41.20	39.07	39.75	1,917,210
24 Dec 14	39.70000 +2.62	40.79	37.77	38.91	2,353,062
23 Dec 14	37.08000 -3.10	40.38	37.01	40.22	2,709,808
22 Dec 14	40.18000 -4.02	43.96	39.78	43.96	2,553,097
19 Dec 14	44.20000 -1.59	46.00	43.36	45.90	791,861
18 Dec 14	45.79000 -0.51	46.80	45.25	45.84	686,821
17 Dec 14	46.30000 -1.59	47.67	46.25	47.44	1,219,274
16 Dec 14	47.89000 +0.14	48.66	46.80	47.70	1,681,676
15 Dec 14	47.75000 +2.46	47.95	44.55	45.35	1,948,346
12 Dec 14	45.29000 +2.39	45.29	42.92	43.23	1,583,828
11 Dec 14	42.90000 -0.63	44.00	42.35	43.02	974,410
10 Dec 14	43.53000 +2.95	43.77	40.67	41.13	1,538,793
09 Dec 14	40.58000 -3.68	44.08	39.83	42.90	3,321,092
08 Dec 14	44.26000 -4.91	48.48	44.26	48.00	3,800,266
05 Dec 14	49.17000 +1.09	52.00	43.50	52.00	5,283,911
26 Nov 14	48.08000 -0.66	48.60	47.61	48.60	1,371,949
25 Nov 14	48.74000 +1.87	48.90	45.17	46.70	2,809,932
24 Nov 14	46.87000 +1.39	47.77	45.35	45.88	1,994,484
21 Nov 14	45.48000 +1.58	46.10	43.50	43.53	1,979,129
20 Nov 14	43.90000 -1.00	44.50	43.43	44.23	958,817
19 Nov 14	44.90000 +1.02	45.08	43.09	43.95	2,229,013
18 Nov 14	43.88000 +0.29	44.19	43.19	43.59	939,980
17 Nov 14	43.59000 +1.93	44.04	41.26	41.75	1,610,629
14 Nov 14	41.66000 -1.16	43.20	41.46	42.74	1,768,777
13 Nov 14	42.82000 -1.88	44.69	42.68	44.30	1,442,372
12 Nov 14	44.70000 +0.56	44.97	43.90	44.14	1,005,471
11 Nov 14	44.14000 -2.15	46.42	43.65	46.28	3,565,817
10 Nov 14	46.29000 -0.91	47.79	45.89	47.45	2,009,450
07 Nov 14	47.20000 -1.59	49.63	46.00	49.00	2,381,369
06 Nov 14	48.79000 +2.79	49.02	46.12	46.12	4,090,812
05 Nov 14	46.00000 +0.65	46.89	44.69	45.18	1,976,622
04 Nov 14	45.35000 -0.95	46.00	44.68	46.00	1,609,795
03 Nov 14	46.30000 +0.64	46.55	44.95	45.70	1,669,838
31 Oct 14	45.66000 -2.62	48.50	44.60	48.48	4,752,701
30 Oct 14	48.28000 -1.82	49.77	48.12	49.00	3,162,763
29 Oct 14	50.10000 +1.80	53.13	49.00	49.00	5,590,843
28 Oct 14	48.30000 +2.20	48.75	44.86	45.96	2,477,423
27 Oct 14	46.10000 +0.47	46.50	43.28	44.50	1,787,485
24 Oct 14	45.63000 -0.87	47.60	45.00	46.90	2,369,122
23 Oct 14	46.50000 +2.30	47.39	44.42	44.42	2,882,435
22 Oct 14	44.20000 -2.12	46.47	44.01	46.39	1,384,086
21 Oct 14	46.32000 -0.97	47.77	46.27	46.60	1,542,911
20 Oct 14	47.29000 +2.89	47.83	44.60	44.60	2,555,732
17 Oct 14	44.40000 -0.60	45.00	43.65	44.80	1,858,208
16 Oct 14	45.00000 -1.76	46.70	44.85	46.00	2,234,816
15 Oct 14	46.76000 +0.26	46.98	45.36	46.05	846,949
14 Oct 14	46.50000 +0.63	47.47	45.40	45.84	2,390,019
13 Oct 14	45.87000 +0.38	45.96	44.88	45.60	3,364,585
10 Oct 14	45.49000 -3.71	48.70	45.40	48.70	4,303,312
09 Oct 14	49.20000 -0.95	50.56	47.79	50.20	2,123,326
08 Oct 14	50.15000 +1.27	50.50	47.18	49.35	2,458,739
30 Sep 14	48.88000 -0.88	49.58	47.90	49.58	1,919,920
29 Sep 14	49.76000 +1.56	50.68	48.50	48.60	1,607,217
26 Sep 14	48.20000 +1.20	48.35	45.72	47.10	1,590,434
25 Sep 14	47.00000 -0.80	49.56	46.51	48.00	4,090,375
24 Sep 14	47.80000 +0.35	49.50	46.07	47.30	3,807,396
23 Sep 14	47.45000 +3.65	48.18	43.52	43.90	4,758,921
22 Sep 14	43.80000 -1.00	44.25	43.00	44.00	3,340,535
19 Sep 14	44.80000 +0.47	45.90	43.70	44.40	5,406,001
18 Sep 14	44.33000 +4.03	44.33	42.80	44.33	5,210,092
26 Jun 14	40.30000 -0.20	41.27	40.00	40.19	804,450
25 Jun 14	40.50000 +0.41	40.50	38.89	39.99	1,187,692
24 Jun 14	40.09000 +0.21	40.45	39.53	39.53	1,399,633
23 Jun 14	39.88000 +3.16	40.39	36.90	36.90	3,047,467
20 Jun 14	36.72000 +1.26	37.80	35.31	35.31	2,264,736
19 Jun 14	35.46000 -2.44	38.15	35.36	37.50	1,156,049
18 Jun 14	37.90000 -0.96	39.01	37.70	38.98	1,117,219
17 Jun 14	38.86000 -0.14	39.35	38.53	39.00	584,832
16 Jun 14	39.00000 -0.35	39.46	38.55	39.36	1,078,053
13 Jun 14	39.35000 +0.30	39.52	38.17	38.80	1,582,489
12 Jun 14	39.05000 +0.77	39.48	36.82	38.00	2,842,520
11 Jun 14	38.28000 +3.28	38.50	34.50	34.50	4,114,491
10 Jun 14	35.00000 +1.09	35.15	33.78	34.30	1,186,541
09 Jun 14	33.91000 -0.65	34.55	33.85	34.55	308,363
06 Jun 14	34.56000 -0.04	35.00	34.38	34.98	1,923,155
05 Jun 14	34.60000 +1.50	34.85	32.75	32.85	1,390,304
04 Jun 14	33.10000 -0.55	33.48	32.69	33.30	340,684
03 Jun 14	33.65000 +0.10	34.10	33.10	33.64	366,193
30 May 14	33.55000 +0.75	33.80	32.32	32.70	808,486
29 May 14	32.80000 -1.10	33.90	32.38	33.90	1,099,893
28 May 14	33.90000 +0.73	34.11	32.87	33.10	1,798,771
27 May 14	33.17000 +0.12	33.48	32.92	33.05	640,077
26 May 14	33.05000 -0.03	34.27	32.70	33.00	1,761,810
23 May 14	33.08000 +0.55	33.19	31.90	32.53	600,124
22 May 14	32.53000 +1.48	32.56	30.82	31.05	656,145
21 May 14	31.05000 +0.80	31.15	30.00	30.49	364,048
20 May 14	30.25000 -0.02	31.39	30.00	30.14	299,280
19 May 14	30.27000 -0.15	30.95	29.56	30.21	308,039
16 May 14	30.42000 -1.05	31.59	30.00	31.59	790,603
15 May 14	31.47000 -0.55	32.59	31.29	32.02	468,792
14 May 14	32.02000 -0.23	32.29	31.90	31.90	131,035
13 May 14	32.25000 +0.26	32.53	31.72	32.19	324,205
12 May 14	31.99000 +0.31	32.29	31.08	31.68	730,874
09 May 14	31.68000 -1.79	34.45	31.50	34.45	1,615,055
08 May 14	33.47000 +0.07	34.00	33.06	33.13	528,099
07 May 14	33.40000 -0.15	33.80	32.90	33.45	463,926
06 May 14	33.55000 +0.80	34.00	32.79	32.79	1,092,352
05 May 14	32.75000 +0.42	32.78	31.20	32.38	786,711
30 Apr 14	32.33000 +0.35	32.38	31.59	31.97	369,538
29 Apr 14	31.98000 +0.28	32.20	31.18	31.67	561,116
28 Apr 14	31.70000 -0.60	32.21	30.78	30.78	1,822,041
25 Apr 14	32.30000 -0.10	32.55	31.87	32.50	669,948
24 Apr 14	32.40000 +1.56	32.58	30.61	31.00	1,374,287
23 Apr 14	30.84000 +0.12	31.16	30.35	30.44	754,181
22 Apr 14	30.72000 -0.97	31.94	30.50	31.60	629,011
21 Apr 14	31.69000 -0.07	32.21	31.34	31.71	868,231
18 Apr 14	31.76000 +0.76	32.19	30.68	30.85	788,738
17 Apr 14	31.00000 +1.00	31.11	29.18	29.62	1,043,461
16 Apr 14	30.00000 -0.17	30.30	29.83	30.11	1,211,531
15 Apr 14	30.17000 +1.17	30.20	28.96	28.97	1,461,530
14 Apr 14	29.00000 -1.16	30.19	28.93	29.92	1,435,319
11 Apr 14	30.16000 -0.72	30.70	29.90	30.58	655,617
10 Apr 14	30.88000 -0.04	31.23	30.44	31.19	856,851
09 Apr 14	30.92000 +1.02	31.08	29.80	29.85	1,180,086
08 Apr 14	29.90000 -0.09	30.30	29.20	30.00	1,196,261
04 Apr 14	29.99000 +1.90	30.00	28.31	28.38	1,497,891
03 Apr 14	28.09000 -0.81	29.30	27.80	28.99	2,280,587
02 Apr 14	28.90000 -1.80	31.20	28.50	30.89	1,543,384
01 Apr 14	30.70000 +0.25	31.69	30.10	30.45	734,853
31 Mar 14	30.45000 -1.06	31.95	30.30	31.00	630,130
28 Mar 14	31.51000 -2.29	33.76	31.20	33.76	1,821,344
27 Mar 14	33.80000 -1.58	35.46	33.28	35.46	1,160,579
26 Mar 14	35.38000 +1.83	35.50	33.27	33.53	1,111,319
25 Mar 14	33.55000 -0.24	33.96	33.22	33.77	329,516
24 Mar 14	33.79000 -0.43	34.37	33.68	34.00	417,633
21 Mar 14	34.22000 -0.74	34.60	33.16	34.10	937,042
20 Mar 14	34.96000 -0.09	35.59	34.31	35.23	832,080
19 Mar 14	35.05000 -0.15	36.05	34.68	34.87	1,318,162
18 Mar 14	35.20000 +1.50	35.80	34.00	34.00	1,408,325
17 Mar 14	33.70000 +0.50	34.49	33.20	33.20	1,140,324
14 Mar 14	33.20000 +0.07	33.57	32.71	33.00	604,634
13 Mar 14	33.13000 +0.65	33.27	32.42	32.60	548,973
12 Mar 14	32.48000 -1.00	33.79	32.05	33.10	821,621
11 Mar 14	33.48000 -1.31	34.68	32.10	34.21	1,270,523
10 Mar 14	34.79000 -0.21	36.02	34.21	34.40	2,089,694
07 Mar 14	35.00000 +1.40	36.95	34.10	36.95	2,785,134
06 Mar 14	33.60000 +0.66	33.97	32.40	32.70	1,009,602
05 Mar 14	32.94000 -0.19	33.27	32.52	33.04	613,144
04 Mar 14	33.13000 -0.20	33.44	32.65	33.26	596,650
03 Mar 14	33.33000 +0.33	33.44	32.89	33.10	1,376,051
28 Feb 14	33.00000 -0.34	33.80	31.99	33.58	1,104,710
27 Feb 14	33.34000 -0.98	34.95	33.01	33.98	1,503,159
26 Feb 14	34.32000 -1.67	35.50	32.39	35.33	1,864,299
25 Feb 14	35.99000 -0.51	38.47	34.91	36.68	2,513,604
24 Feb 14	36.50000 +1.19	36.50	34.50	35.11	813,378
21 Feb 14	35.31000 +0.01	36.50	34.50	35.60	642,133
20 Feb 14	35.30000 -0.86	36.50	34.80	36.30	1,025,506
19 Feb 14	36.16000 -0.09	36.30	35.05	36.26	1,098,136
18 Feb 14	36.25000 +0.95	37.70	35.40	36.00	1,554,521
17 Feb 14	35.30000 +1.37	35.49	34.07	34.07	1,569,814
14 Feb 14	33.93000 +1.32	34.08	32.40	32.62	1,232,695
13 Feb 14	32.61000 -1.17	33.96	32.60	33.28	1,101,611
12 Feb 14	33.78000 +0.35	33.80	32.70	33.30	958,511
11 Feb 14	33.43000 -1.87	35.35	32.80	34.88	2,577,041
10 Feb 14	35.30000 +1.42	35.82	33.80	34.01	2,226,175
07 Feb 14	33.88000 -0.47	34.46	33.51	33.99	1,687,209
30 Jan 14	34.35000 -0.15	34.98	33.72	34.55	984,808
29 Jan 14	34.50000 +0.93	34.57	33.35	33.55	1,015,468
28 Jan 14	33.57000 -0.39	34.70	33.00	33.80	1,273,667
27 Jan 14	33.96000 +1.09	34.95	32.50	32.67	3,272,094
24 Jan 14	32.87000 +0.16	33.18	32.20	32.55	1,651,319
23 Jan 14	32.71000 +1.43	33.50	30.86	31.30	4,658,175
22 Jan 14	31.28000 +1.89	31.48	29.50	29.50	2,561,003
21 Jan 14	29.39000 +0.47	29.65	28.95	28.95	849,169
20 Jan 14	28.92000 -0.08	29.78	28.56	29.00	953,703
17 Jan 14	29.00000 +0.20	29.25	28.53	28.62	791,187
16 Jan 14	28.80000 -0.45	29.87	28.72	29.46	1,298,885
15 Jan 14	29.25000 +0.67	29.27	28.22	28.63	1,878,343
14 Jan 14	28.58000 +0.73	28.78	27.95	28.48	1,147,394
13 Jan 14	27.85000 -0.05	28.56	27.60	27.91	774,371
10 Jan 14	27.90000 -1.45	29.40	27.90	29.01	946,707
09 Jan 14	29.35000 -1.11	30.80	29.32	30.30	996,478
08 Jan 14	30.46000 +0.92	30.85	29.57	29.82	1,993,435
07 Jan 14	29.54000 +0.02	29.70	29.10	29.10	498,873
06 Jan 14	29.52000 -0.60	30.60	29.40	30.12	900,062
03 Jan 14	30.12000 +1.09	30.20	28.91	29.10	1,764,110
02 Jan 14	29.03000 +0.43	29.15	28.10	28.44	994,959
31 Dec 13	28.60000 +0.14	28.60	27.01	28.41	1,813,428
30 Dec 13	28.46000 -0.14	28.88	28.32	28.80	777,372
27 Dec 13	28.60000 +0.02	28.93	28.21	28.21	1,061,024
26 Dec 13	28.58000 -0.41	29.37	27.93	29.28	1,313,149
25 Dec 13	28.99000 +1.71	29.20	27.36	27.36	1,461,356
24 Dec 13	27.28000 +0.43	27.40	26.65	27.08	585,603
23 Dec 13	26.85000 +0.35	27.05	26.10	26.90	426,486
20 Dec 13	26.50000 -0.15	26.90	26.29	26.29	236,916
19 Dec 13	26.65000 -0.21	27.25	26.53	27.02	247,796
18 Dec 13	26.86000 -0.18	27.48	26.83	27.48	176,994
17 Dec 13	27.04000 -0.22	27.58	26.80	27.58	431,746
16 Dec 13	27.26000 +0.10	27.75	26.89	26.89	640,569
13 Dec 13	27.16000 -0.14	27.38	26.88	27.38	781,594
12 Dec 13	27.30000 +0.50	27.80	26.70	26.80	1,217,733
11 Dec 13	26.80000 +0.00	27.04	26.05	26.56	646,237
10 Dec 13	26.80000 +0.00	26.95	26.50	26.94	333,935
09 Dec 13	26.80000 +0.72	27.08	25.77	26.05	894,162
06 Dec 13	26.08000 -0.41	26.69	25.28	26.49	2,171,900
05 Dec 13	26.49000 -1.08	27.65	26.49	27.60	1,048,700
04 Dec 13	27.57000 +0.58	27.99	26.73	26.73	1,244,461
03 Dec 13	26.99000 -0.55	27.59	26.15	26.22	2,550,594
02 Dec 13	27.54000 -3.06	29.99	27.54	29.00	3,339,012
29 Nov 13	30.60000 -0.08	30.94	30.26	30.56	1,707,901
28 Nov 13	30.68000 +1.09	30.80	29.52	29.65	1,784,667
27 Nov 13	29.59000 +0.39	30.00	29.03	29.20	1,183,132
26 Nov 13	29.20000 +0.30	29.80	28.90	29.01	1,205,482
25 Nov 13	28.90000 +0.10	29.89	28.41	28.80	1,199,846
22 Nov 13	28.80000 -0.40	29.38	28.60	29.18	541,883
21 Nov 13	29.20000 +0.34	29.29	28.50	28.97	816,473
20 Nov 13	28.86000 -0.24	29.76	28.51	29.00	1,411,675
19 Nov 13	29.10000 -0.45	30.39	28.90	29.55	1,466,552
18 Nov 13	29.55000 +1.80	29.88	28.01	28.19	3,128,625
15 Nov 13	27.75000 +0.15	28.77	27.27	27.50	1,905,205
14 Nov 13	27.60000 +0.82	28.18	26.12	26.59	1,659,033
13 Nov 13	26.78000 +1.16	27.10	25.31	25.31	1,802,611
12 Nov 13	25.62000 +0.47	25.85	25.20	25.20	794,410
11 Nov 13	25.15000 -0.25	25.75	24.89	25.64	766,389
08 Nov 13	25.40000 -0.48	26.27	25.20	25.36	994,867
07 Nov 13	25.88000 +0.88	26.09	24.62	24.62	1,698,161
06 Nov 13	25.00000 -0.41	26.35	24.90	25.31	990,080
05 Nov 13	25.41000 +0.35	25.85	24.46	24.98	646,594
04 Nov 13	25.06000 +0.32	25.45	24.65	24.65	582,540
01 Nov 13	24.74000 +1.22	24.74	23.55	23.55	1,289,971
31 Oct 13	23.52000 -1.42	25.82	23.00	24.86	1,960,408
30 Oct 13	24.94000 -0.27	25.99	24.63	25.21	1,661,754
29 Oct 13	25.21000 -1.44	26.90	24.10	26.58	1,368,681
28 Oct 13	26.65000 +0.16	26.77	26.01	26.01	527,158
25 Oct 13	26.49000 -0.66	27.59	25.99	27.37	1,213,101
24 Oct 13	27.15000 +0.60	27.48	26.63	26.81	604,179
23 Oct 13	26.55000 -1.24	27.91	26.00	27.70	1,410,022
22 Oct 13	27.79000 -1.81	29.65	27.79	29.65	1,302,345
21 Oct 13	29.60000 +0.25	30.30	29.32	29.42	1,240,361
18 Oct 13	29.35000 +0.47	29.78	28.76	28.86	1,316,466
17 Oct 13	28.88000 +1.16	29.16	27.77	28.15	1,116,366
16 Oct 13	27.72000 -0.73	28.80	27.61	28.54	1,019,195
15 Oct 13	28.45000 -0.01	29.10	28.30	28.40	1,760,161
14 Oct 13	28.46000 -0.99	29.09	28.40	29.09	1,733,064
11 Oct 13	29.45000 -0.20	30.58	29.22	29.60	1,123,637
10 Oct 13	29.65000 -1.85	31.48	29.50	31.06	2,382,036
09 Oct 13	31.50000 +0.20	31.50	30.30	31.40	2,679,888
08 Oct 13	31.30000 +0.71	31.78	29.85	30.25	3,143,702
30 Sep 13	30.59000 -0.09	31.49	29.68	31.49	2,580,832
27 Sep 13	30.68000 +2.05	30.80	28.51	28.95	3,217,744
26 Sep 13	28.63000 +0.53	29.30	27.78	27.80	2,357,505
25 Sep 13	28.10000 -0.25	29.18	27.88	28.50	1,810,316
24 Sep 13	28.35000 +1.29	28.59	26.83	27.00	2,174,868
23 Sep 13	27.06000 +0.63	27.20	26.00	26.44	1,381,532
18 Sep 13	26.43000 -0.17	26.90	26.25	26.90	801,695
17 Sep 13	26.60000 -0.02	27.28	26.13	26.62	1,279,380
16 Sep 13	26.62000 +0.97	26.95	25.51	25.60	1,522,920
13 Sep 13	25.65000 +0.33	25.97	24.80	25.51	1,352,769
12 Sep 13	25.32000 +0.08	26.20	25.00	25.23	2,179,904
11 Sep 13	25.24000 -1.21	26.64	24.90	26.20	2,672,274
10 Sep 13	26.45000 -0.81	27.42	26.00	27.26	1,201,648
09 Sep 13	27.26000 +0.27	27.76	26.36	26.90	1,424,042
06 Sep 13	26.99000 -0.71	27.68	26.87	27.68	1,458,589
05 Sep 13	27.70000 +1.37	28.00	25.65	26.02	3,157,561
04 Sep 13	26.33000 +0.72	26.80	25.23	25.80	2,719,474
03 Sep 13	25.61000 +1.65	25.69	23.84	23.93	2,389,535
02 Sep 13	23.96000 +1.11	23.99	22.89	22.89	1,546,882
30 Aug 13	22.85000 -0.98	24.11	22.71	23.82	1,737,324
29 Aug 13	23.83000 -0.82	24.98	23.79	24.70	1,511,501
28 Aug 13	24.65000 -0.93	25.33	24.65	25.33	1,545,745
27 Aug 13	25.58000 +0.23	25.68	24.85	25.45	1,550,728
26 Aug 13	25.35000 +0.11	25.60	24.88	25.00	2,031,485
23 Aug 13	25.24000 -0.71	26.30	24.80	26.00	2,109,185
22 Aug 13	25.95000 -0.02	26.19	25.60	26.19	1,210,231
21 Aug 13	25.97000 +0.52	26.40	25.26	25.79	1,987,135
20 Aug 13	25.45000 -0.13	25.60	25.05	25.50	1,785,210
19 Aug 13	25.58000 +2.03	25.80	23.13	23.56	3,215,301
16 Aug 13	23.55000 -0.76	24.69	23.33	24.02	1,518,490
15 Aug 13	24.31000 +0.72	24.77	23.33	23.51	3,128,930
14 Aug 13	23.59000 +0.34	23.90	22.70	23.20	1,699,909
13 Aug 13	23.25000 +0.50	24.00	22.41	22.75	3,164,065
12 Aug 13	22.75000 -0.75	23.80	22.50	23.30	1,777,606
09 Aug 13	23.50000 -0.20	24.08	22.56	23.77	1,876,269
08 Aug 13	23.70000 -0.57	24.70	23.50	23.80	1,837,674
07 Aug 13	24.27000 -1.57	25.64	24.00	25.64	2,665,667
06 Aug 13	25.84000 +1.35	25.87	24.45	24.50	2,318,371
05 Aug 13	24.49000 -0.28	25.30	24.10	25.10	2,389,428
02 Aug 13	24.77000 -0.18	25.68	24.45	24.83	2,917,713
01 Aug 13	24.95000 +1.33	25.14	23.10	23.60	3,107,230
31 Jul 13	23.62000 +1.22	23.86	21.82	22.45	3,711,863
30 Jul 13	22.40000 -1.38	23.55	22.00	23.31	2,615,054
29 Jul 13	23.78000 -0.46	24.10	22.57	24.10	3,369,084
26 Jul 13	24.24000 +0.89	24.29	22.91	23.30	3,409,075
25 Jul 13	23.35000 -2.19	25.59	22.99	25.59	6,007,304
24 Jul 13	25.54000 +1.60	26.14	23.56	23.83	6,632,131
23 Jul 13	23.94000 +1.42	24.12	22.62	22.96	6,245,608
22 Jul 13	22.52000 +1.07	22.67	21.41	21.70	3,321,561
19 Jul 13	21.45000 -0.63	22.79	21.41	21.90	4,327,403
18 Jul 13	22.08000 +1.49	22.15	20.28	20.50	5,001,533
17 Jul 13	20.59000 +0.52	21.65	20.18	20.18	5,218,642
16 Jul 13	20.07000 -0.34	20.90	19.96	20.60	3,283,049
15 Jul 13	20.41000 +1.86	20.41	18.66	18.66	4,912,045
12 Jul 13	18.55000 +0.34	19.00	18.27	18.53	1,735,075
11 Jul 13	18.21000 +0.33	18.50	17.66	17.66	1,100,115
10 Jul 13	17.88000 +0.52	17.95	17.14	17.25	1,398,963
09 Jul 13	17.36000 +0.54	17.50	16.83	16.83	1,138,937
08 Jul 13	16.82000 -0.88	17.55	16.50	17.45	1,239,401
05 Jul 13	17.70000 -0.67	18.77	17.61	18.32	1,614,225
04 Jul 13	18.37000 -0.77	19.10	18.36	19.01	2,219,286
03 Jul 13	19.14000 +0.32	19.20	18.27	18.72	1,922,556
02 Jul 13	18.82000 +0.07	19.36	18.66	18.94	2,005,199
01 Jul 13	18.75000 +0.88	18.79	17.66	17.67	2,099,909
28 Jun 13	17.87000 -0.33	18.15	17.10	17.96	1,625,881
27 Jun 13	18.20000 +0.45	18.37	17.55	18.10	2,397,455
26 Jun 13	17.75000 +0.86	18.20	16.70	16.81	1,818,386
25 Jun 13	16.89000 +0.27	16.98	15.33	16.40	2,399,055
24 Jun 13	16.62000 -0.96	17.80	16.51	17.48	1,850,639
21 Jun 13	17.58000 -0.12	17.81	17.11	17.30	1,530,904
20 Jun 13	17.70000 -1.46	19.16	17.70	19.02	1,686,267
19 Jun 13	19.16000 +0.11	19.56	18.80	19.00	1,818,494
18 Jun 13	19.05000 +0.16	19.14	18.40	18.89	1,562,476
17 Jun 13	18.89000 +0.29	19.34	18.50	18.78	2,729,284
14 Jun 13	18.60000 +0.68	18.78	17.80	17.80	2,250,812
13 Jun 13	17.92000 -0.18	17.99	17.10	17.73	1,544,703
07 Jun 13	18.10000 +0.17	18.19	17.46	18.06	2,271,815
06 Jun 13	17.93000 -0.67	18.38	17.70	18.38	3,167,866
05 Jun 13	18.60000 +0.23	18.70	18.03	18.37	2,430,240
04 Jun 13	18.37000 -0.53	18.89	17.98	18.84	3,748,255
03 Jun 13	18.90000 -0.59	19.81	18.90	19.28	2,504,154
31 May 13	19.49000 -0.44	20.18	19.11	20.03	3,492,787
30 May 13	19.93000 +0.56	20.18	19.50	19.50	3,524,348
29 May 13	19.37000 -0.14	19.56	18.80	19.35	4,177,213
28 May 13	19.51000 -0.41	20.00	19.00	20.00	4,071,642
27 May 13	19.92000 +0.89	20.15	18.72	19.00	6,018,970
24 May 13	19.03000 +1.53	19.20	17.95	18.05	6,425,911
23 May 13	17.50000 +0.30	18.14	16.96	17.07	4,474,403
22 May 13	17.20000 -0.68	18.42	16.95	17.61	6,198,609
21 May 13	17.88000 +0.30	18.15	17.28	17.88	6,254,238
20 May 13	17.58000 +1.60	17.58	16.26	16.26	6,386,747
17 May 13	15.98000 +0.14	16.25	15.60	15.70	4,788,386
16 May 13	15.84000 +0.13	16.16	15.51	15.64	3,973,944
15 May 13	15.71000 +0.13	15.85	15.24	15.30	3,112,513
14 May 13	15.58000 -0.52	16.09	15.40	16.00	3,866,638
13 May 13	16.10000 +0.33	16.33	15.42	15.82	5,049,788
10 May 13	15.77000 +0.59	15.95	14.88	15.18	5,194,923
09 May 13	15.18000 +0.24	15.66	14.91	14.93	6,287,789
08 May 13	14.94000 +0.28	14.94	14.45	14.65	3,467,380
07 May 13	14.66000 +0.28	14.77	14.28	14.65	3,602,534
06 May 13	14.38000 +0.59	14.55	13.82	13.82	3,654,271
03 May 13	13.79000 +0.51	13.90	13.23	13.23	1,989,309
02 May 13	13.28000 +0.12	13.34	12.93	13.09	929,043
26 Apr 13	13.16000 -0.34	13.60	13.10	13.49	1,430,307
25 Apr 13	13.50000 -0.29	13.95	13.43	13.70	2,509,361
24 Apr 13	13.79000 +0.53	13.89	13.21	13.26	2,276,792
23 Apr 13	13.26000 -0.44	13.73	13.18	13.70	2,344,355
22 Apr 13	13.70000 +0.10	13.80	13.52	13.52	1,613,116
19 Apr 13	13.60000 +0.34	13.65	13.19	13.19	2,750,338
18 Apr 13	13.26000 +0.21	13.32	12.90	12.90	1,711,723
17 Apr 13	13.05000 +0.21	13.08	12.74	12.83	1,082,938
16 Apr 13	12.84000 +0.13	12.84	12.43	12.62	1,695,320
15 Apr 13	12.71000 -0.18	12.93	12.66	12.88	705,102
12 Apr 13	12.89000 -0.41	13.33	12.80	13.21	1,517,811
11 Apr 13	13.30000 +0.12	13.40	13.14	13.18	1,686,574
10 Apr 13	13.18000 -0.05	13.36	13.02	13.20	1,790,113
09 Apr 13	13.23000 +0.20	13.30	12.90	13.00	2,394,238
08 Apr 13	13.03000 +0.12	13.11	12.57	12.71	1,180,027
03 Apr 13	12.91000 -0.68	13.70	12.76	13.60	2,691,055
02 Apr 13	13.59000 -0.38	14.07	13.59	13.99	1,526,118
01 Apr 13	13.97000 +0.21	14.08	13.78	13.78	1,394,929
29 Mar 13	13.76000 +0.06	13.97	13.68	13.70	1,392,367
28 Mar 13	13.70000 -0.76	14.20	13.67	14.13	2,895,428
27 Mar 13	14.46000 -0.08	14.76	14.41	14.49	1,595,021
26 Mar 13	14.54000 -0.01	14.65	14.09	14.42	1,744,859
25 Mar 13	14.55000 -0.26	14.82	14.42	14.75	1,824,158
22 Mar 13	14.81000 +0.14	14.98	14.58	14.61	2,203,640
21 Mar 13	14.67000 +0.32	14.86	14.36	14.38	2,337,620
20 Mar 13	14.35000 +0.47	14.36	13.85	13.96	1,438,806
19 Mar 13	13.88000 +0.09	14.01	13.55	13.75	1,442,024
18 Mar 13	13.79000 -0.31	14.20	13.70	14.20	1,632,339
15 Mar 13	14.10000 -0.08	14.48	13.96	14.12	1,738,207
14 Mar 13	14.18000 +0.07	14.45	14.00	14.02	2,324,430
13 Mar 13	14.11000 -0.02	14.26	13.83	14.01	1,974,215
12 Mar 13	14.13000 -0.97	15.26	13.73	15.09	5,775,464
11 Mar 13	15.10000 +0.20	15.43	14.85	14.90	2,052,150
08 Mar 13	14.90000 -0.41	15.65	14.80	15.41	2,679,347
07 Mar 13	15.31000 -0.75	16.09	15.21	16.08	3,880,474
06 Mar 13	16.06000 +0.31	16.14	15.65	15.89	7,078,717
05 Mar 13	15.75000 +0.91	15.75	14.90	14.90	7,794,772
04 Mar 13	14.84000 -0.05	15.15	14.52	14.78	5,056,060
01 Mar 13	14.89000 +0.76	14.99	14.13	14.20	6,546,756
28 Feb 13	14.13000 +0.08	14.24	13.91	14.19	3,143,009
27 Feb 13	14.05000 +0.20	14.12	13.71	13.94	2,520,239
26 Feb 13	13.85000 -0.17	14.28	13.83	13.83	2,967,881
25 Feb 13	14.02000 +0.29	14.07	13.65	13.72	2,209,685
22 Feb 13	13.73000 -0.31	14.12	13.64	14.02	3,147,257
21 Feb 13	14.04000 -0.16	14.34	13.80	14.04	3,974,963
20 Feb 13	14.20000 +0.41	14.20	13.70	13.70	3,488,929
19 Feb 13	13.79000 -0.67	14.49	13.79	14.48	3,645,773
18 Feb 13	14.46000 +0.09	14.50	14.17	14.40	2,392,419
08 Feb 13	14.37000 +0.39	14.46	13.98	14.09	2,698,991
07 Feb 13	13.98000 -0.11	14.12	13.61	14.01	2,455,298
06 Feb 13	14.09000 -0.09	14.36	13.96	14.22	3,164,725
05 Feb 13	14.18000 +0.67	14.18	13.40	13.42	4,127,870
04 Feb 13	13.51000 -0.38	14.05	13.45	13.92	3,159,900
01 Feb 13	13.89000 +0.13	14.19	13.65	13.65	4,297,983
31 Jan 13	13.76000 +0.17	13.76	13.20	13.61	3,696,283
30 Jan 13	13.59000 -0.01	14.00	13.53	13.56	5,197,027
29 Jan 13	13.60000 +0.58	13.89	13.41	13.65	7,349,290
28 Jan 13	13.02000 +0.58	13.05	12.40	12.46	4,075,886
25 Jan 13	12.44000 -0.16	12.68	12.35	12.62	2,424,131
24 Jan 13	12.60000 -0.05	13.06	12.43	12.67	5,225,057
23 Jan 13	12.65000 +0.14	12.72	12.35	12.60	2,381,534
22 Jan 13	12.51000 -0.49	13.05	12.40	12.98	4,152,408
21 Jan 13	13.00000 +0.11	13.10	12.80	12.86	3,056,987
18 Jan 13	12.89000 +0.44	12.91	12.41	12.52	3,783,990
17 Jan 13	12.45000 -0.24	12.84	12.43	12.62	3,055,142
16 Jan 13	12.69000 -0.26	13.08	12.42	12.95	4,731,962
15 Jan 13	12.95000 +0.36	13.17	12.61	12.61	4,860,566
14 Jan 13	12.59000 +0.54	12.64	12.02	12.05	4,209,357
11 Jan 13	12.05000 -0.32	12.70	12.02	12.34	4,960,517
10 Jan 13	12.37000 +0.34	12.47	12.03	12.03	4,921,619
09 Jan 13	12.03000 -0.03	12.33	11.83	12.07	3,821,268
08 Jan 13	12.06000 +0.33	12.27	11.65	11.73	5,690,085
07 Jan 13	11.73000 +0.24	11.76	11.36	11.42	1,953,771
04 Jan 13	11.49000 -0.21	11.79	11.31	11.71	2,976,256
31 Dec 12	11.70000 +0.08	11.75	11.54	11.61	2,605,305
28 Dec 12	11.62000 +0.13	11.68	11.17	11.45	4,333,593
27 Dec 12	11.49000 -0.49	12.20	11.46	12.05	5,250,748
26 Dec 12	11.98000 +0.50	12.10	11.38	11.50	4,955,431
25 Dec 12	11.48000 +0.37	11.56	11.06	11.06	4,142,817
24 Dec 12	11.11000 +0.07	11.37	10.95	10.98	3,554,230
21 Dec 12	11.04000 +0.20	11.12	10.76	10.85	3,590,603
20 Dec 12	10.84000 +0.09	10.93	10.58	10.69	2,919,399
19 Dec 12	10.75000 +0.15	10.78	10.51	10.51	1,555,586
18 Dec 12	10.60000 -0.02	10.83	10.54	10.64	1,653,520
17 Dec 12	10.62000 -0.02	10.75	10.46	10.60	2,191,036
14 Dec 12	10.64000 +0.50	10.64	10.14	10.14	3,056,188
13 Dec 12	10.14000 -0.17	10.42	10.14	10.23	991,610
12 Dec 12	10.31000 -0.07	10.49	10.11	10.32	1,674,096
11 Dec 12	10.38000 -0.08	10.54	10.26	10.40	1,874,472
10 Dec 12	10.46000 +0.18	10.50	10.32	10.34	2,611,776
07 Dec 12	10.28000 +0.35	10.30	9.86	9.94	2,092,728
06 Dec 12	9.93000 -0.09	10.14	9.91	10.00	1,451,727
05 Dec 12	10.02000 +0.31	10.22	9.65	9.66	3,365,247
04 Dec 12	9.71000 +0.01	9.79	9.09	9.69	1,461,965
03 Dec 12	9.70000 -0.41	10.23	9.70	10.19	1,162,700
30 Nov 12	10.11000 +0.05	10.24	10.02	10.07	578,850
29 Nov 12	10.06000 -0.12	10.27	10.03	10.27	690,052
28 Nov 12	10.18000 -0.30	10.45	10.13	10.45	807,938
27 Nov 12	10.48000 -0.62	11.03	10.39	11.03	1,724,056
26 Nov 12	11.10000 -0.15	11.29	10.95	11.29	1,148,382
23 Nov 12	11.25000 +0.11	11.45	11.09	11.17	1,905,728
22 Nov 12	11.14000 -0.08	11.19	11.06	11.18	964,709
21 Nov 12	11.22000 +0.08	11.25	10.87	11.16	1,367,014
20 Nov 12	11.14000 +0.09	11.29	11.03	11.14	1,463,116
19 Nov 12	11.05000 +0.08	11.05	10.83	10.93	825,869
16 Nov 12	10.97000 +0.12	10.99	10.75	10.80	752,029
15 Nov 12	10.85000 -0.25	11.20	10.80	11.07	1,322,361
14 Nov 12	11.10000 -0.10	11.26	10.93	11.26	1,031,843
13 Nov 12	11.20000 -0.27	11.55	11.14	11.47	1,261,697
12 Nov 12	11.47000 +0.01	11.61	11.36	11.44	1,068,044
09 Nov 12	11.46000 +0.10	11.69	11.38	11.38	1,389,513
08 Nov 12	11.36000 -0.35	11.61	11.36	11.61	1,165,220
07 Nov 12	11.71000 +0.05	11.78	11.57	11.66	1,296,071
06 Nov 12	11.66000 -0.16	11.83	11.51	11.83	2,022,076
05 Nov 12	11.82000 -0.07	11.94	11.79	11.91	1,071,301
02 Nov 12	11.89000 -0.06	11.98	11.81	11.90	1,482,056
01 Nov 12	11.95000 +0.13	11.98	11.70	11.71	3,639,302
31 Oct 12	11.82000 -0.01	11.91	11.66	11.85	1,014,930
30 Oct 12	11.83000 -0.60	12.43	11.68	12.43	3,195,852
29 Oct 12	12.43000 +0.12	12.44	12.22	12.24	653,087
26 Oct 12	12.31000 -0.18	12.76	12.22	12.55	1,219,553
25 Oct 12	12.49000 +0.00	12.65	12.41	12.47	729,553
24 Oct 12	12.49000 -0.33	12.70	12.47	12.69	1,745,643
23 Oct 12	12.82000 -0.48	13.35	12.81	13.33	1,614,329
22 Oct 12	13.30000 +0.00	13.32	13.05	13.18	1,279,941
19 Oct 12	13.30000 +0.24	13.43	12.92	13.00	2,456,733
18 Oct 12	13.06000 +0.27	13.11	12.70	12.70	1,563,006
17 Oct 12	12.79000 +0.11	12.88	12.66	12.69	761,421
16 Oct 12	12.68000 -0.04	12.92	12.60	12.75	871,710
15 Oct 12	12.72000 -0.33	13.04	12.52	12.91	1,079,375
12 Oct 12	13.05000 +0.17	13.19	12.85	13.00	1,197,387
11 Oct 12	12.88000 -0.44	13.44	12.88	13.19	1,441,699
10 Oct 12	13.32000 +0.18	13.47	13.02	13.08	1,785,021
09 Oct 12	13.14000 +0.47	13.22	12.75	12.79	1,671,034
08 Oct 12	12.67000 -0.14	12.84	12.60	12.74	1,024,750
28 Sep 12	12.81000 +0.30	12.86	12.42	12.55	1,706,587
27 Sep 12	12.51000 +0.27	12.77	12.20	12.28	1,019,767
26 Sep 12	12.24000 -0.81	13.04	12.21	12.96	1,353,739
25 Sep 12	13.05000 +0.15	13.13	12.70	12.84	1,251,359
24 Sep 12	12.90000 +0.11	12.92	12.42	12.63	888,963
21 Sep 12	12.79000 -0.57	13.36	12.79	13.21	1,393,539
20 Sep 12	13.36000 -0.84	14.19	13.35	14.10	1,527,869
19 Sep 12	14.20000 -0.02	14.35	14.12	14.20	1,147,112
18 Sep 12	14.22000 +0.22	14.28	13.90	14.00	1,578,951
17 Sep 12	14.00000 -0.53	14.46	13.90	14.45	2,224,324
14 Sep 12	14.53000 -0.26	15.00	14.30	14.82	2,508,480
13 Sep 12	14.79000 -0.85	15.75	14.76	15.60	3,405,427
12 Sep 12	15.64000 +0.05	15.67	15.30	15.45	3,189,974
11 Sep 12	15.59000 +0.56	16.36	14.80	14.88	7,569,083
10 Sep 12	15.03000 +0.39	15.09	14.35	14.70	4,908,138
07 Sep 12	14.64000 +0.14	14.97	14.47	14.61	4,610,236
06 Sep 12	14.50000 +0.00	14.69	14.25	14.50	2,867,876
05 Sep 12	14.50000 +0.47	14.67	13.91	14.03	3,657,021
04 Sep 12	14.03000 -0.17	14.26	13.87	14.26	2,737,621
03 Sep 12	14.20000 +0.35	14.25	13.74	13.88	3,336,468
31 Aug 12	13.85000 +0.57	13.93	13.18	13.35	2,697,471
30 Aug 12	13.28000 -0.42	13.89	12.91	13.70	2,290,106
29 Aug 12	13.70000 -0.03	13.97	13.50	13.70	2,008,279
28 Aug 12	13.73000 +0.58	13.88	13.03	13.12	2,401,307
27 Aug 12	13.15000 -0.33	13.33	13.01	13.30	1,569,368
24 Aug 12	13.48000 -0.36	14.26	13.42	13.75	3,557,544
23 Aug 12	13.84000 +0.51	13.88	13.25	13.34	3,021,649
22 Aug 12	13.33000 -0.10	13.83	13.32	13.49	3,167,738
21 Aug 12	13.43000 +0.44	13.43	13.00	13.00	2,839,592
20 Aug 12	12.99000 +0.28	13.04	12.74	12.75	1,432,652
17 Aug 12	12.71000 +0.20	12.82	12.46	12.46	643,346
16 Aug 12	12.51000 +0.00	12.70	12.43	12.52	564,839
15 Aug 12	12.51000 -0.26	12.87	12.50	12.75	711,018
14 Aug 12	12.77000 -0.03	12.82	12.33	12.70	1,226,982
13 Aug 12	12.80000 -0.36	13.10	12.70	13.02	1,274,896
10 Aug 12	13.16000 +0.00	13.32	13.01	13.15	1,248,041
09 Aug 12	13.16000 +0.11	13.20	12.88	13.13	1,245,983
08 Aug 12	13.05000 +0.17	13.08	12.75	12.90	1,347,154
07 Aug 12	12.88000 -0.04	13.04	12.81	12.92	1,178,000
06 Aug 12	12.92000 +0.42	12.96	12.30	12.49	1,180,758
03 Aug 12	12.50000 +0.30	12.54	12.17	12.17	908,391
02 Aug 12	12.20000 +0.02	12.37	12.11	12.20	918,644
01 Aug 12	12.18000 +0.27	12.34	11.88	11.91	682,546
31 Jul 12	11.91000 -0.60	12.50	11.80	12.40	850,297
30 Jul 12	12.51000 -0.10	12.83	12.43	12.59	796,752
27 Jul 12	12.61000 -0.19	12.94	12.48	12.78	942,637
26 Jul 12	12.80000 -0.19	13.15	12.80	13.03	866,677
25 Jul 12	12.99000 +0.04	13.22	12.81	12.84	1,037,110
24 Jul 12	12.95000 +0.14	13.04	12.70	12.71	723,615
23 Jul 12	12.81000 -0.09	12.93	12.55	12.73	797,500
20 Jul 12	12.90000 -0.28	13.28	12.85	13.02	1,516,107
19 Jul 12	13.18000 +0.15	13.35	12.93	13.02	1,886,579
18 Jul 12	13.03000 +0.15	13.09	12.64	12.86	1,196,417
17 Jul 12	12.88000 +0.36	12.90	12.31	12.52	1,187,545
16 Jul 12	12.52000 -0.54	13.05	12.50	12.95	1,664,380
13 Jul 12	13.06000 +0.63	13.44	12.61	12.71	3,746,646
12 Jul 12	12.43000 +0.05	12.52	12.10	12.39	1,353,015
11 Jul 12	12.38000 -0.04	12.49	12.28	12.47	763,337
10 Jul 12	12.42000 -0.12	12.62	12.39	12.40	863,724
09 Jul 12	12.54000 -0.55	13.00	12.53	13.00	1,144,738
06 Jul 12	13.09000 -0.01	13.20	12.55	13.10	1,908,949
05 Jul 12	13.10000 -0.43	13.46	13.04	13.36	1,360,471
04 Jul 12	13.53000 -0.03	13.79	13.47	13.56	1,417,125
03 Jul 12	13.56000 +0.13	13.70	13.35	13.43	1,748,524
02 Jul 12	13.43000 +0.27	13.48	13.19	13.38	1,263,623
29 Jun 12	13.16000 +0.19	13.20	12.85	12.88	1,278,158
28 Jun 12	12.97000 -0.30	13.40	12.91	13.28	2,005,987
27 Jun 12	13.27000 -0.06	13.60	13.27	13.34	1,798,383
26 Jun 12	13.33000 +0.08	13.39	13.05	13.16	1,405,651
25 Jun 12	13.25000 -0.83	13.94	13.20	13.81	2,085,250
21 Jun 12	14.08000 -0.54	14.47	13.94	14.35	2,788,042
20 Jun 12	14.62000 +0.35	15.23	14.30	14.30	5,871,187
19 Jun 12	14.27000 +0.29	14.28	13.85	13.92	2,815,465
18 Jun 12	13.98000 +0.16	14.26	13.80	13.88	1,867,951
15 Jun 12	13.82000 -0.12	14.08	13.65	13.93	1,555,502
14 Jun 12	13.94000 +0.17	14.38	13.69	13.73	3,232,428
13 Jun 12	13.77000 +0.32	13.78	13.45	13.48	1,540,500
12 Jun 12	13.45000 -0.20	13.60	13.36	13.59	1,335,016
11 Jun 12	13.65000 +0.41	13.71	13.27	13.27	1,906,330
08 Jun 12	13.24000 +0.00	13.44	13.10	13.32	1,051,046
07 Jun 12	13.24000 +0.00	13.47	13.17	13.37	917,103
06 Jun 12	13.24000 +0.02	13.35	13.15	13.24	715,154
05 Jun 12	13.22000 -0.05	13.46	13.00	13.28	934,585
04 Jun 12	13.27000 -0.63	13.65	13.25	13.50	1,352,910
01 Jun 12	13.90000 -0.23	14.25	13.86	14.05	1,695,545
31 May 12	14.13000 +0.00	14.28	13.80	13.93	2,149,421
30 May 12	14.13000 +0.39	14.28	13.62	13.78	2,655,009
29 May 12	13.74000 +0.16	13.87	13.58	13.58	1,811,084
28 May 12	13.58000 +0.05	13.65	13.20	13.54	1,334,025
25 May 12	13.53000 -0.52	14.05	13.51	14.05	1,801,658
24 May 12	14.05000 +0.17	14.11	13.75	13.81	1,421,000
23 May 12	13.88000 -0.34	14.28	13.81	14.23	1,732,490
22 May 12	14.22000 +0.13	14.22	14.09	14.15	1,252,971
21 May 12	14.09000 -0.14	14.26	14.00	14.26	1,353,265
18 May 12	14.23000 -0.02	14.45	14.01	14.15	1,985,879
17 May 12	14.25000 +0.17	14.30	13.95	14.11	1,723,198
16 May 12	14.08000 -0.28	14.38	14.05	14.30	1,324,239
15 May 12	14.36000 +0.04	14.36	14.02	14.08	1,767,326
14 May 12	14.32000 -0.36	14.89	14.30	14.76	2,264,447
11 May 12	14.68000 -0.43	15.10	14.62	14.87	2,832,176
10 May 12	15.11000 +0.69	15.73	14.79	14.80	5,817,438
09 May 12	14.42000 -0.70	14.89	14.30	14.89	3,379,684
08 May 12	15.12000 +0.26	15.47	14.73	14.80	5,181,992
07 May 12	14.86000 +0.14	14.88	14.34	14.68	4,188,451
04 May 12	14.72000 +0.30	14.91	14.30	14.41	3,815,959
03 May 12	14.42000 +0.15	14.61	14.15	14.27	2,780,243
02 May 12	14.27000 -0.31	14.43	14.06	14.38	4,470,693
27 Apr 12	14.58000 +1.06	14.87	13.50	13.50	7,969,306
26 Apr 12	13.52000 -0.38	13.88	13.50	13.80	2,928,636
25 Apr 12	13.90000 +0.25	14.00	13.31	13.63	4,221,494
24 Apr 12	13.65000 -0.86	13.98	13.25	13.98	5,834,815
23 Apr 12	14.51000 -1.61	15.84	14.51	15.83	6,486,720
20 Apr 12	16.12000 -0.27	16.38	16.06	16.12	4,334,447
19 Apr 12	16.39000 -0.32	16.77	16.32	16.66	3,772,624
18 Apr 12	16.71000 +0.31	16.75	16.29	16.50	3,975,007
17 Apr 12	16.40000 +0.04	16.60	16.18	16.30	2,866,664
16 Apr 12	16.36000 -0.56	16.65	16.01	16.65	3,878,048
13 Apr 12	16.92000 +0.06	17.29	16.61	16.70	5,019,547
12 Apr 12	16.86000 -0.22	17.10	16.30	16.98	5,540,304
11 Apr 12	17.08000 +0.38	17.18	16.12	16.12	5,883,368
10 Apr 12	16.70000 -0.85	17.24	16.00	17.24	7,490,730
09 Apr 12	17.55000 -1.66	18.96	17.54	18.81	6,248,904
06 Apr 12	19.21000 +0.09	20.18	18.22	19.11	7,348,574
05 Apr 12	19.12000 -23.18	19.59	18.36	19.57	6,245,772
30 Mar 12	42.30000 +0.60	43.00	39.00	42.00	4,411,673
29 Mar 12	41.70000 +0.02	41.95	39.60	41.48	2,326,371
28 Mar 12	41.68000 +0.15	42.84	40.86	41.60	4,224,282
27 Mar 12	41.53000 +2.34	43.02	38.83	39.35	4,050,154
26 Mar 12	39.19000 +0.41	39.41	38.10	38.16	1,045,372
23 Mar 12	38.78000 -2.82	41.70	38.25	41.65	2,610,317
21 Mar 12	41.60000 +0.50	42.28	40.71	41.28	1,826,582
20 Mar 12	41.10000 -1.39	42.25	40.53	42.10	1,903,704
19 Mar 12	42.49000 +0.60	42.95	41.50	42.15	1,456,454
16 Mar 12	41.89000 +1.34	42.20	40.58	40.60	2,212,609
15 Mar 12	40.55000 +0.35	41.40	39.82	40.00	2,359,415
14 Mar 12	40.20000 -3.40	44.10	39.52	43.48	4,077,527
13 Mar 12	43.60000 +2.72	44.40	40.50	40.85	3,799,753
12 Mar 12	40.88000 -0.07	40.92	40.10	40.81	1,532,435
09 Mar 12	40.95000 +1.15	41.42	39.90	39.93	2,155,641
08 Mar 12	39.80000 +0.25	39.98	39.11	39.66	1,398,843
07 Mar 12	39.55000 -0.08	40.29	39.08	39.20	1,848,198
06 Mar 12	39.63000 -0.37	39.98	38.08	39.67	2,194,608
05 Mar 12	40.00000 -0.12	40.69	39.58	40.12	2,705,555
02 Mar 12	40.12000 +1.19	40.77	39.26	39.50	2,873,514
01 Mar 12	38.93000 +0.13	39.80	38.40	38.52	2,590,941
29 Feb 12	38.80000 -2.08	40.80	38.66	40.00	3,871,474
28 Feb 12	40.88000 -1.47	43.95	40.54	42.90	5,668,438
27 Feb 12	42.35000 +3.85	42.35	38.30	38.30	5,580,885
24 Feb 12	38.50000 +0.28	38.76	37.68	38.28	2,498,868
23 Feb 12	38.22000 +1.11	38.96	36.54	36.80	4,578,342
22 Feb 12	37.11000 +1.66	38.80	35.10	35.11	4,595,505
21 Feb 12	35.45000 -0.65	36.14	34.25	35.80	3,488,853
20 Feb 12	36.10000 +0.28	37.49	35.85	36.00	3,171,653
17 Feb 12	35.82000 +0.09	36.21	35.44	35.67	1,593,226
16 Feb 12	35.73000 -0.36	36.58	35.48	35.76	2,025,740
15 Feb 12	36.09000 -0.21	36.19	35.58	36.06	2,105,798
14 Feb 12	36.30000 +0.31	36.49	35.40	35.71	2,251,511
13 Feb 12	35.99000 +0.28	36.80	35.35	35.80	2,921,788
10 Feb 12	35.71000 +0.90	35.99	34.51	34.70	3,058,601
09 Feb 12	34.81000 +0.01	35.78	34.50	34.55	2,719,835
08 Feb 12	34.80000 +0.57	35.28	33.78	34.25	3,031,168
07 Feb 12	34.23000 -0.16	34.70	33.75	33.90	2,589,148
06 Feb 12	34.39000 +0.69	35.63	33.28	33.41	4,357,137
03 Feb 12	33.70000 +0.20	34.10	33.18	33.53	3,792,202
02 Feb 12	33.50000 +0.60	33.50	32.68	32.88	4,694,946
01 Feb 12	32.90000 +1.81	34.10	31.88	31.99	6,976,580
31 Jan 12	31.09000 +2.83	31.09	31.09	31.09	721,499
30 Jan 12	28.26000 +2.57	28.26	28.26	28.26	37,493
18 Jan 12	25.69000 -2.16	28.17	25.69	27.80	469,256
17 Jan 12	27.85000 +1.55	27.88	26.26	26.42	571,328
16 Jan 12	26.30000 -1.41	27.64	26.30	27.05	326,723
13 Jan 12	27.71000 -1.99	29.66	27.52	29.51	462,581
12 Jan 12	29.70000 -1.09	30.80	29.46	30.39	621,778
11 Jan 12	30.79000 +0.52	31.28	29.70	30.02	550,424
10 Jan 12	30.27000 +0.71	30.56	29.35	29.35	592,587
09 Jan 12	29.56000 +0.90	29.70	27.75	28.17	443,224
06 Jan 12	28.66000 -0.34	28.90	26.86	27.28	684,151
04 Jan 12	29.00000 -1.00	30.69	29.00	30.35	619,972
30 Dec 11	30.00000 +1.03	30.20	28.99	28.99	549,970
29 Dec 11	28.97000 +0.37	29.50	28.30	28.55	412,459
28 Dec 11	28.60000 -0.49	28.86	27.78	28.50	582,497
27 Dec 11	29.09000 -2.16	31.25	28.80	31.25	741,066
26 Dec 11	31.25000 -0.60	32.19	31.24	31.50	460,555
23 Dec 11	31.85000 -0.44	32.67	31.56	32.30	835,282
22 Dec 11	32.29000 -1.89	33.92	31.51	33.66	1,481,641
21 Dec 11	34.18000 -0.93	35.48	34.18	35.43	743,570
20 Dec 11	35.11000 -0.39	35.77	35.01	35.10	1,050,954
19 Dec 11	35.50000 +0.00	35.66	34.00	35.00	912,173
16 Dec 11	35.50000 +0.51	35.60	33.65	34.92	1,243,637
15 Dec 11	34.99000 +0.21	35.59	34.40	34.60	1,023,289
14 Dec 11	34.78000 -0.04	35.50	34.10	34.41	664,026
13 Dec 11	34.82000 +0.07	35.19	33.61	34.25	671,928
12 Dec 11	34.75000 +0.15	35.25	34.42	34.67	408,943
09 Dec 11	34.60000 -0.25	35.69	34.36	34.36	631,984
08 Dec 11	34.85000 +0.43	35.19	33.58	34.35	953,420
07 Dec 11	34.42000 +0.44	34.44	33.51	34.14	650,740
06 Dec 11	33.98000 +0.76	34.30	33.15	33.15	828,176
05 Dec 11	33.22000 -1.79	35.00	33.13	35.00	1,020,968
02 Dec 11	35.01000 -0.34	35.44	34.50	35.03	911,218
01 Dec 11	35.35000 +0.50	36.60	35.33	36.20	2,062,713
30 Nov 11	34.85000 -3.30	39.24	34.34	37.91	2,022,774
29 Nov 11	38.15000 +0.57	38.25	37.08	37.90	1,465,868
28 Nov 11	37.58000 -0.46	38.30	37.11	37.90	1,503,992
25 Nov 11	38.04000 -0.97	39.27	37.81	38.80	1,675,640
24 Nov 11	39.01000 -0.59	39.37	38.01	39.00	2,034,654
23 Nov 11	39.60000 -0.81	41.55	39.60	40.50	2,444,514
22 Nov 11	40.41000 -0.36	40.57	39.39	40.10	2,038,495
21 Nov 11	40.77000 +0.35	40.80	39.31	40.75	2,808,032
18 Nov 11	40.42000 +0.85	41.87	39.00	39.10	4,765,858
17 Nov 11	39.57000 +1.87	40.98	37.77	37.90	4,037,013
16 Nov 11	37.70000 -0.89	39.30	37.60	38.60	2,251,491
15 Nov 11	38.59000 +0.20	39.34	38.11	38.28	2,219,876
14 Nov 11	38.39000 +0.89	38.74	37.60	37.90	2,171,250
11 Nov 11	37.50000 -1.36	39.18	37.30	39.18	2,762,707
10 Nov 11	38.86000 -0.70	40.10	38.55	39.02	3,407,056
09 Nov 11	39.56000 +1.27	40.00	38.31	38.38	2,809,149
08 Nov 11	38.29000 -0.43	39.36	38.02	39.00	2,437,244
07 Nov 11	38.72000 -1.28	39.86	38.50	39.24	2,936,656
04 Nov 11	40.00000 +1.99	41.78	38.10	38.40	5,865,439
03 Nov 11	38.01000 -1.49	40.40	38.00	39.45	5,947,236
02 Nov 11	39.50000 +1.31	40.17	36.55	37.00	6,355,621
01 Nov 11	38.19000 -0.81	38.84	37.70	38.55	5,029,747
31 Oct 11	39.00000 +1.72	39.27	37.02	37.20	6,099,225
28 Oct 11	37.28000 +0.08	37.84	36.05	37.05	5,595,840
27 Oct 11	37.20000 +0.04	38.65	36.78	38.41	6,712,299
26 Oct 11	37.16000 +0.00	39.50	36.71	38.80	12,206,616