FUNDMANAGER.co.uk

Shannon Semiconductor Technology CoLtd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	114.44000 +0.44	116.69	112.73	114.09	21,717,532
19 Oct 26	114.00000 +2.30	115.87	107.90	111.70	24,686,228
16 Oct 26	111.70000 -0.90	115.98	110.92	115.60	21,379,928
15 Oct 26	112.60000 -9.31	117.37	111.55	116.80	27,564,988
14 Oct 26	121.91000 -6.74	127.63	121.71	126.04	16,526,568
13 Oct 26	128.64999 +0.77	130.53	120.66	121.10	22,487,028
12 Oct 26	127.88000 -7.21	132.97	127.83	132.68	18,569,034
09 Oct 26	135.09000 -9.89	141.60	130.60	140.00	30,309,244
08 Oct 26	144.98000 -8.26	153.85	143.30	153.61	16,481,203
30 Sep 26	153.24001 -6.96	161.78	152.60	161.15	16,545,324
29 Sep 26	160.20000 +0.50	160.88	156.88	158.01	14,797,617
28 Sep 26	159.70000 -13.17	170.98	158.47	170.07	20,311,980
24 Sep 26	172.87000 -6.16	180.06	172.76	179.03	15,091,546
23 Sep 26	179.03000 -2.17	185.28	178.75	183.80	17,417,528
22 Sep 26	181.20000 -2.00	187.00	179.40	186.15	25,553,876
21 Sep 26	183.20000 +8.88	189.92	176.66	177.18	38,858,612
18 Sep 26	174.32001 +10.29	174.97	165.80	168.69	30,780,820
17 Sep 26	164.03000 -2.04	169.88	163.57	164.00	18,183,996
16 Sep 26	166.07001 +4.40	166.58	159.20	161.67	20,249,130
15 Sep 26	161.67000 +0.29	164.68	160.03	161.38	17,540,596
14 Sep 26	161.38000 -6.27	165.99	158.34	162.02	20,319,182
11 Sep 26	167.64999 -5.53	170.52	163.01	169.68	23,173,180
10 Sep 26	173.17999 -1.34	179.05	173.00	174.00	21,284,062
09 Sep 26	174.52000 -5.14	182.80	172.74	181.30	29,722,992
08 Sep 26	179.66000 +2.81	187.52	176.66	179.88	37,973,448
07 Sep 26	176.85001 +12.00	177.88	168.15	169.80	32,960,532
04 Sep 26	164.85001 -10.76	177.50	163.50	176.61	30,752,300
03 Sep 26	175.61000 +7.81	180.92	169.00	170.00	39,989,728
02 Sep 26	167.80000 -1.85	173.90	165.04	166.04	26,975,040
01 Sep 26	169.64999 -8.35	180.00	168.90	180.00	23,129,452
31 Aug 26	178.00000 +5.90	178.00	168.04	170.00	29,240,874
28 Aug 26	172.10001 +6.77	178.52	166.04	166.20	42,824,016
27 Aug 26	165.33000 +12.86	165.64	153.33	153.93	29,373,276
26 Aug 26	152.47000 -1.23	154.96	148.70	154.79	13,964,851
25 Aug 26	153.70000 +0.70	155.43	147.20	151.98	14,954,908
24 Aug 26	153.00000 -5.10	157.89	148.70	157.08	19,690,796
21 Aug 26	158.10001 +0.95	161.04	154.60	157.16	19,327,866
20 Aug 26	157.14999 +2.75	160.56	154.60	157.70	21,364,586
19 Aug 26	154.39999 -19.18	166.00	152.80	165.07	37,308,804
18 Aug 26	173.58000 +1.59	177.82	169.55	172.99	35,360,372
17 Aug 26	171.99001 +10.96	171.99	161.52	161.52	35,721,104
14 Aug 26	161.03000 +3.60	163.18	157.60	161.50	25,890,894
13 Aug 26	157.42999 -6.37	169.29	157.00	167.80	38,630,780
12 Aug 26	163.80000 +5.80	166.00	155.60	160.01	35,954,980
11 Aug 26	158.00000 +1.36	161.80	153.30	154.00	29,381,760
10 Aug 26	156.64000 -2.05	161.00	151.80	159.50	26,966,476
07 Aug 26	158.69000 +6.10	160.78	150.70	152.59	36,654,628
06 Aug 26	152.59000 +1.24	156.38	144.44	145.01	31,011,874
05 Aug 26	151.35001 +9.15	154.29	143.21	143.33	35,006,432
04 Aug 26	142.20000 +8.17	143.40	133.68	135.28	30,084,072
03 Aug 26	134.03000 -11.76	145.00	133.61	144.62	31,341,872
31 Jul 26	145.78999 +4.96	160.77	145.79	158.00	45,199,912
30 Jul 26	140.83000 -4.67	147.59	134.28	145.03	37,160,648
29 Jul 26	145.50000 -1.77	147.60	136.16	146.72	33,075,080
28 Jul 26	147.27000 -18.57	160.66	145.56	158.06	33,423,130
27 Jul 26	165.84000 +4.25	166.20	154.49	161.59	27,314,324
24 Jul 26	161.59000 -1.43	166.80	157.47	160.01	26,453,884
23 Jul 26	163.02000 -3.58	172.80	161.83	172.04	25,729,792
22 Jul 26	166.60001 -10.38	185.87	166.18	173.00	44,670,692
21 Jul 26	176.98000 +23.30	177.65	140.10	160.00	53,849,152
20 Jul 26	153.67999 -20.42	183.00	147.09	180.99	46,486,892
17 Jul 26	174.10001 -31.90	203.50	173.50	201.39	44,047,100
16 Jul 26	206.00000 -15.20	216.99	199.00	203.33	38,052,864
15 Jul 26	221.20000 -9.69	242.89	220.00	235.04	42,515,336
14 Jul 26	230.89000 +14.09	238.58	206.00	216.00	52,147,808
13 Jul 26	216.80000 -54.20	253.65	216.80	244.90	57,396,072
10 Jul 26	271.00000 +3.02	283.10	263.02	266.67	43,433,312
09 Jul 26	267.98001 +23.89	267.99	245.00	253.96	41,123,996
08 Jul 26	244.09000 -0.24	263.00	243.24	249.90	32,700,028
07 Jul 26	244.33000 -20.67	259.50	239.00	257.06	33,734,564
06 Jul 26	265.00000 +0.75	283.45	259.80	274.00	38,740,176
03 Jul 26	264.25000 +2.21	274.94	253.33	261.05	32,333,600
02 Jul 26	262.04001 -40.47	284.45	260.00	275.07	45,746,856
01 Jul 26	302.51001 +2.51	325.82	295.50	300.00	35,900,284
30 Jun 26	300.00000 +4.00	304.00	280.10	292.83	30,414,716
29 Jun 26	296.00000 -5.00	312.60	284.00	290.01	40,212,344
26 Jun 26	301.00000 -5.25	317.88	298.53	300.05	43,696,516
25 Jun 26	306.25000 +16.65	313.80	291.02	300.68	56,139,024
24 Jun 26	289.60001 +6.09	294.69	277.00	281.00	40,741,676
23 Jun 26	283.51001 -4.29	300.00	274.37	283.56	49,262,000
22 Jun 26	287.79999 +32.93	292.00	258.00	259.00	47,844,040
18 Jun 26	254.87000 +9.58	258.78	245.50	250.00	58,248,084
17 Jun 26	245.28999 +40.88	245.29	197.00	198.98	51,982,712
16 Jun 26	204.41000 +0.12	208.50	200.50	204.29	31,615,320
15 Jun 26	204.28999 +16.79	205.00	184.30	193.00	49,174,880
12 Jun 26	187.50000 +5.34	194.96	186.04	188.11	48,035,464
11 Jun 26	182.16000 +3.97	182.48	174.21	175.00	24,648,188
10 Jun 26	178.19000 +4.89	183.00	169.43	170.20	34,166,104
09 Jun 26	173.30000 +14.17	174.20	160.61	163.96	33,293,480
08 Jun 26	159.13000 -12.77	165.58	156.51	160.00	27,029,550
05 Jun 26	171.89999 -13.06	179.71	170.95	179.42	31,170,910
04 Jun 26	184.96001 +7.93	188.63	174.10	174.77	37,093,360
03 Jun 26	177.03000 +1.90	184.93	174.00	174.35	33,025,244
02 Jun 26	175.13000 +8.04	179.35	165.30	168.00	34,848,336
01 Jun 26	167.09000 -13.00	182.00	166.80	180.48	30,086,456
29 May 26	180.09000 -7.91	193.66	176.58	189.50	36,521,080
28 May 26	188.00000 -4.72	193.45	182.43	190.00	33,707,272
27 May 26	192.72000 -2.21	204.99	191.87	203.50	45,279,564
26 May 26	194.92999 -9.63	203.00	189.35	202.00	39,439,368
25 May 26	204.56000 +16.87	204.86	184.86	187.69	50,343,432
22 May 26	187.69000 +9.94	187.86	179.22	181.21	35,954,360
21 May 26	177.75000 -8.65	192.99	176.66	190.82	43,493,460
20 May 26	186.39999 -2.48	192.77	184.21	188.00	30,420,336
19 May 26	188.88000 -5.47	190.90	179.38	190.00	40,085,784
18 May 26	194.35001 +3.95	203.33	190.56	190.56	44,176,064
15 May 26	190.39999 -10.10	202.28	186.90	200.10	50,457,644
14 May 26	200.50000 +5.86	209.86	190.00	194.65	63,300,788
13 May 26	194.64000 +10.03	195.44	178.96	181.46	49,413,752
12 May 26	184.61000 -8.97	193.02	183.91	192.00	43,277,912
11 May 26	193.58000 +12.56	201.90	188.00	191.00	68,203,600
08 May 26	181.02000 -8.16	184.88	180.00	183.95	46,317,884
07 May 26	189.17999 -5.48	199.00	188.66	194.77	53,954,368
06 May 26	194.66000 +19.96	204.00	186.00	188.99	66,930,060
30 Apr 26	174.70000 +0.40	178.78	170.41	173.76	39,217,992
29 Apr 26	174.30000 +2.69	175.95	169.06	169.06	48,806,964
28 Apr 26	171.61000 +0.62	178.68	168.00	170.73	53,172,092
27 Apr 26	170.99001 +8.94	172.86	163.00	163.87	54,269,044
24 Apr 26	162.05000 +5.66	172.14	158.51	160.00	66,089,332
23 Apr 26	156.39000 -5.73	164.98	153.84	164.44	35,607,836
22 Apr 26	162.12000 +1.30	162.21	158.80	159.80	25,544,534
21 Apr 26	160.82001 -3.18	162.78	157.00	162.07	27,413,764
20 Apr 26	164.00000 +4.88	167.54	158.25	159.50	40,263,652
17 Apr 26	159.12000 +2.32	160.58	153.33	156.00	35,158,940
16 Apr 26	156.80000 +2.86	157.34	148.66	152.41	33,063,280
15 Apr 26	153.94000 -4.64	162.96	152.58	160.00	42,325,336
14 Apr 26	158.58000 +6.58	163.00	154.70	155.30	51,219,368
13 Apr 26	152.00000 +0.75	153.47	148.46	148.51	36,577,180
10 Apr 26	151.25000 +3.70	153.49	148.95	150.00	44,354,988
09 Apr 26	147.55000 -0.63	152.80	145.02	149.57	53,162,760
08 Apr 26	148.17999 +24.70	148.18	136.67	145.71	59,699,080
07 Apr 26	123.48000 +1.50	126.94	122.80	123.50	17,780,476
03 Apr 26	121.98000 -3.52	128.10	121.95	128.00	17,021,208
02 Apr 26	125.50000 -2.58	130.95	124.62	129.01	18,080,624
01 Apr 26	128.08000 +2.45	133.76	126.15	132.82	26,570,728
31 Mar 26	125.63000 -11.47	133.76	124.41	133.34	35,261,692
30 Mar 26	137.10001 -6.86	143.97	135.00	140.06	26,118,220
27 Mar 26	143.96001 -3.23	146.66	137.10	140.00	19,862,320
26 Mar 26	147.19000 -1.25	155.00	141.94	143.00	29,150,456
25 Mar 26	148.44000 +4.65	152.86	143.60	144.49	25,588,616
24 Mar 26	143.78999 +0.60	145.77	136.50	145.74	24,809,316
23 Mar 26	143.19000 -13.96	153.20	142.80	149.76	27,449,026
20 Mar 26	157.14999 -4.53	165.50	154.00	163.96	31,427,548
19 Mar 26	161.67999 -8.31	167.20	160.08	162.92	32,867,996
18 Mar 26	169.99001 +16.34	172.95	155.30	156.50	49,326,388
17 Mar 26	153.64999 -6.24	159.96	153.57	158.33	20,295,420
16 Mar 26	159.89000 +6.34	161.68	149.54	153.82	30,151,316
13 Mar 26	153.55000 +0.85	159.99	149.46	150.00	24,832,472
12 Mar 26	152.70000 -4.13	158.40	150.66	156.30	18,807,592
11 Mar 26	156.83000 -5.02	162.22	155.58	160.51	28,241,066
10 Mar 26	161.85001 +4.05	165.32	158.58	160.20	36,564,688
09 Mar 26	157.80000 +2.76	158.67	145.00	149.01	37,749,132
06 Mar 26	155.03999 +16.69	155.50	136.16	136.80	55,438,920
05 Mar 26	138.35001 -2.17	145.98	137.50	145.52	25,389,296
04 Mar 26	140.52000 +5.34	146.76	137.00	137.00	31,478,592
03 Mar 26	135.17999 -9.68	145.76	134.37	144.08	21,436,100
02 Mar 26	144.86000 -4.12	147.75	143.68	145.00	18,063,060
27 Feb 26	148.98000 +0.75	148.98	143.68	145.51	17,415,842
26 Feb 26	148.23000 +4.96	148.58	139.71	143.27	26,181,268
25 Feb 26	143.27000 -2.20	143.60	138.38	142.00	20,232,528
24 Feb 26	145.47000 +7.49	145.83	138.00	139.88	28,370,916
13 Feb 26	137.98000 +2.48	139.70	132.72	133.90	25,180,794
12 Feb 26	135.50000 +2.53	135.57	132.33	134.02	20,983,768
11 Feb 26	132.97000 -4.31	135.28	132.36	134.50	19,504,744
10 Feb 26	137.28000 -2.97	140.30	136.40	138.10	16,715,733
09 Feb 26	140.25000 +2.46	141.50	137.02	140.56	18,719,380
06 Feb 26	137.78999 -2.11	140.10	134.50	137.50	16,721,945
05 Feb 26	139.89999 -4.63	142.24	137.00	139.64	20,738,134
04 Feb 26	144.53000 -9.00	150.46	141.01	150.05	31,500,816
03 Feb 26	153.53000 +5.80	155.18	148.18	154.30	24,772,474
02 Feb 26	147.73000 -20.83	163.00	147.00	163.00	38,633,604
30 Jan 26	168.56000 -0.64	172.89	162.80	169.57	32,400,912
29 Jan 26	169.20000 -5.80	179.96	167.20	174.99	36,209,080
28 Jan 26	175.00000 +8.33	177.70	166.00	167.50	45,458,324
27 Jan 26	166.67000 +3.84	168.00	155.35	160.00	35,033,860
26 Jan 26	162.83000 +4.96	167.45	159.40	164.00	38,262,240
23 Jan 26	157.87000 -3.93	159.69	153.57	159.69	37,138,948
22 Jan 26	161.80000 -0.53	169.50	159.63	167.97	36,135,160
21 Jan 26	162.33000 -1.91	171.89	161.62	164.59	41,800,116
20 Jan 26	164.24001 -0.46	169.30	160.55	166.00	33,377,924
19 Jan 26	164.70000 -14.56	177.69	164.68	177.00	44,047,640
16 Jan 26	179.25999 +8.73	190.00	168.38	169.99	53,571,528
15 Jan 26	170.53000 +7.01	173.50	156.00	158.91	41,831,352
14 Jan 26	163.52000 -2.24	173.73	161.79	170.46	41,891,260
13 Jan 26	165.75999 -9.24	174.38	165.00	171.20	33,666,000
12 Jan 26	175.00000 +10.00	175.00	158.50	168.88	52,117,400
09 Jan 26	165.00000 -4.00	167.53	162.01	165.57	34,355,140
08 Jan 26	169.00000 -6.03	179.90	167.07	173.17	39,137,684
07 Jan 26	175.03000 +4.13	194.00	174.78	190.00	56,424,536
06 Jan 26	170.89999 +7.91	173.71	156.88	159.68	55,071,184
05 Jan 26	162.99001 +18.65	163.00	152.00	152.00	59,145,232
31 Dec 25	144.34000 -6.01	152.65	142.00	150.27	33,606,676
30 Dec 25	150.35001 -5.69	159.99	149.50	155.09	39,588,688
29 Dec 25	156.03999 -3.29	165.99	155.16	161.00	44,932,216
26 Dec 25	159.33000 +7.27	164.00	152.00	152.22	53,167,064
25 Dec 25	152.06000 +3.11	161.75	148.97	148.97	55,219,280
24 Dec 25	148.95000 +12.16	153.00	138.60	138.60	59,930,664
23 Dec 25	136.78999 +0.24	141.98	134.50	136.26	34,223,008
22 Dec 25	136.55000 +3.35	140.96	135.60	137.00	36,053,736
19 Dec 25	133.20000 -7.33	143.50	132.16	141.76	39,708,164
18 Dec 25	140.53000 +2.97	143.96	136.40	141.12	39,769,060
17 Dec 25	137.56000 +8.66	137.92	128.95	130.10	32,973,388
16 Dec 25	128.89999 -4.59	134.88	127.37	133.55	27,334,082
15 Dec 25	133.49001 -8.50	135.50	129.11	132.61	34,079,016
12 Dec 25	141.99001 -1.17	149.92	137.80	143.41	44,121,168
11 Dec 25	143.16000 +0.18	148.05	139.82	147.97	51,092,584
10 Dec 25	142.98000 -2.86	145.83	136.38	145.03	41,592,052
09 Dec 25	145.84000 +2.48	150.88	138.18	140.82	69,714,648
08 Dec 25	143.36000 +18.97	146.33	126.00	127.01	80,231,160
05 Dec 25	124.39000 +2.24	126.66	120.88	124.33	29,981,920
04 Dec 25	122.15000 -4.51	126.00	121.48	125.00	35,501,172
03 Dec 25	126.66000 -3.91	130.44	124.97	129.06	36,193,232
02 Dec 25	130.57001 -4.98	134.80	129.54	133.01	41,738,296
01 Dec 25	135.55000 -6.34	141.70	133.67	141.70	55,268,556
28 Nov 25	141.89000 +8.47	143.60	131.51	132.54	59,365,040
27 Nov 25	133.42000 +0.02	140.78	131.00	133.51	49,353,376
26 Nov 25	133.39999 +2.19	136.30	126.44	128.28	49,357,268
25 Nov 25	131.21001 +4.31	137.50	129.97	134.41	55,480,480
24 Nov 25	126.90000 +0.49	131.50	124.44	128.82	39,132,112
21 Nov 25	126.41000 -19.49	135.80	123.43	132.08	66,450,020
20 Nov 25	145.89999 -15.55	165.00	145.30	164.00	57,275,144
19 Nov 25	161.45000 +0.55	165.00	158.00	160.01	37,176,548
18 Nov 25	160.89999 -9.99	170.88	156.88	168.96	56,161,368
17 Nov 25	170.89000 -3.70	182.30	166.55	178.06	45,675,576
14 Nov 25	174.59000 -18.38	184.98	170.01	176.82	51,078,956
13 Nov 25	192.97000 -2.09	201.53	187.00	191.50	54,400,520
12 Nov 25	195.06000 +18.48	200.00	168.98	176.04	69,346,496
11 Nov 25	176.58000 -19.24	204.57	175.00	194.00	58,909,452
10 Nov 25	195.82001 +25.82	197.00	163.96	180.00	50,610,100
07 Nov 25	170.00000 +8.93	184.88	157.16	157.16	38,978,124
06 Nov 25	161.07001 +12.77	163.00	151.57	154.00	35,084,328
05 Nov 25	148.30000 +4.57	149.02	133.56	133.56	33,570,388
04 Nov 25	143.73000 +0.13	152.98	139.61	144.00	35,331,448
03 Nov 25	143.60001 +11.08	145.00	126.64	126.64	39,932,316
31 Oct 25	132.52000 +3.95	133.00	118.88	125.30	34,565,696
30 Oct 25	128.57001 -2.16	139.60	124.50	135.00	32,660,416
29 Oct 25	130.73000 +2.42	137.77	126.01	128.50	34,197,016
28 Oct 25	128.31000 -5.35	131.86	123.00	125.10	33,444,904
27 Oct 25	133.66000 +6.09	139.13	122.00	131.00	51,483,656
24 Oct 25	127.57000 +21.26	127.57	112.94	116.00	59,475,776
23 Oct 25	106.31000 -1.40	108.97	98.89	105.56	53,098,156
22 Oct 25	107.71000 +2.81	111.11	98.44	100.50	48,684,072
21 Oct 25	104.90000 +8.69	109.57	96.23	96.23	48,597,100
20 Oct 25	96.21000 -4.34	106.00	94.37	104.00	46,097,660
17 Oct 25	100.55000 -4.13	107.80	100.21	107.11	50,524,612
16 Oct 25	104.68000 +14.98	107.64	88.21	88.21	70,264,656
15 Oct 25	89.70000 +1.53	91.42	86.79	89.68	31,204,456
14 Oct 25	88.17000 -4.36	99.00	88.00	96.96	50,894,960
13 Oct 25	92.53000 -8.49	99.49	90.00	90.83	46,602,872
10 Oct 25	101.02000 +2.32	103.92	91.95	95.68	53,243,804
09 Oct 25	98.70000 +7.44	104.90	97.00	98.76	51,048,372
30 Sep 25	91.26000 +7.00	95.00	86.41	90.10	46,837,964
29 Sep 25	84.26000 +6.41	86.28	79.27	79.27	41,880,312
26 Sep 25	77.85000 -2.73	83.50	77.85	80.00	39,687,088
25 Sep 25	80.58000 -4.42	83.12	79.33	80.99	40,515,852
24 Sep 25	85.00000 +1.65	86.66	81.30	82.94	48,068,348
23 Sep 25	83.35000 -4.31	87.99	80.65	84.00	56,344,004
22 Sep 25	87.66000 +10.13	88.64	78.50	79.70	60,282,128
19 Sep 25	77.53000 +2.02	80.90	77.00	78.00	49,209,940
18 Sep 25	75.51000 -2.89	79.90	74.28	78.03	48,623,668
17 Sep 25	78.40000 +3.24	79.90	73.73	75.17	48,079,320
16 Sep 25	75.16000 -0.34	77.00	73.64	76.50	50,309,892
15 Sep 25	75.50000 +1.67	78.80	68.68	72.80	73,271,680
12 Sep 25	73.83000 +9.32	77.41	64.32	66.00	89,002,088
11 Sep 25	64.51000 +10.75	64.51	52.84	52.85	57,245,816
10 Sep 25	53.76000 +0.26	54.60	52.50	53.52	36,733,952
09 Sep 25	53.50000 +3.07	55.43	48.80	49.99	57,219,700
08 Sep 25	50.43000 +7.44	51.50	43.60	43.99	56,667,912
05 Sep 25	42.99000 +3.16	43.35	39.68	40.00	24,262,386
04 Sep 25	39.83000 -4.24	43.99	39.12	43.95	33,124,182
03 Sep 25	44.07000 +0.14	46.12	43.42	44.03	26,963,468
02 Sep 25	43.93000 -2.97	46.68	43.51	46.17	34,690,564
01 Sep 25	46.90000 +4.76	47.86	43.67	44.01	50,160,380
29 Aug 25	42.14000 +0.65	42.46	41.10	41.80	25,118,306
28 Aug 25	41.49000 -0.41	42.40	40.11	41.50	31,620,352
27 Aug 25	41.90000 -1.61	44.44	41.60	43.30	34,861,900
26 Aug 25	43.51000 +2.79	44.72	40.23	41.36	44,103,808
25 Aug 25	40.72000 +1.13	41.20	39.52	39.60	30,875,088
22 Aug 25	39.59000 +0.85	40.21	38.30	38.50	26,706,830
21 Aug 25	38.74000 +1.50	41.18	36.83	37.24	36,875,716
20 Aug 25	37.24000 +0.38	37.35	36.12	36.66	14,800,402
19 Aug 25	36.86000 -0.32	37.38	36.69	37.18	13,220,852
18 Aug 25	37.18000 +1.07	37.86	36.05	36.65	22,190,036
15 Aug 25	36.11000 +0.90	36.36	34.90	34.99	16,642,143
14 Aug 25	35.21000 -0.82	37.11	35.20	35.88	22,052,004
13 Aug 25	36.03000 -0.97	37.86	35.68	37.80	26,205,206
12 Aug 25	37.00000 +1.41	37.00	35.34	35.99	23,342,584
11 Aug 25	35.59000 +0.84	35.98	34.76	34.76	13,341,431
08 Aug 25	34.75000 -1.15	35.56	34.71	35.51	11,572,322
07 Aug 25	35.90000 +0.80	36.36	34.58	34.82	21,573,850
06 Aug 25	35.10000 +0.71	35.20	33.93	34.25	12,296,765
05 Aug 25	34.39000 +0.10	34.86	34.25	34.65	8,413,600
04 Aug 25	34.29000 +0.83	34.88	33.12	33.17	15,467,587
01 Aug 25	33.46000 -0.30	33.84	32.76	33.63	9,663,100
31 Jul 25	33.76000 -0.24	35.10	33.64	34.00	14,476,300
30 Jul 25	34.00000 -0.25	34.73	33.57	34.28	11,457,170
29 Jul 25	34.25000 +0.32	34.30	33.67	33.70	9,806,355
28 Jul 25	33.93000 +0.04	34.25	33.43	33.80	8,790,118
25 Jul 25	33.89000 +0.44	34.05	33.13	33.40	10,369,040
24 Jul 25	33.45000 +0.14	33.59	33.00	33.45	10,099,695
23 Jul 25	33.31000 +0.28	33.66	32.70	32.98	11,093,815
22 Jul 25	33.03000 -0.54	33.67	32.86	33.56	11,132,545
21 Jul 25	33.57000 -0.11	33.85	33.40	33.85	8,075,300
18 Jul 25	33.68000 -1.47	35.06	33.60	34.99	19,859,204
17 Jul 25	35.15000 +0.66	36.15	33.80	34.20	17,191,008
16 Jul 25	34.49000 +0.61	35.30	33.61	33.99	18,053,780
15 Jul 25	33.88000 +0.27	34.20	33.50	33.62	9,085,300
14 Jul 25	33.61000 +0.32	34.20	33.22	33.29	9,119,425
11 Jul 25	33.29000 +0.04	33.79	32.94	33.17	9,365,168
10 Jul 25	33.25000 -0.87	34.28	33.14	34.00	15,154,290
09 Jul 25	34.12000 -1.08	35.20	34.03	35.01	14,864,543
08 Jul 25	35.20000 -0.15	36.10	35.16	35.81	10,868,550
07 Jul 25	35.35000 -0.25	36.19	34.83	35.00	10,902,900
04 Jul 25	35.60000 -0.29	35.88	34.10	35.88	19,407,382
03 Jul 25	35.89000 +1.70	36.66	34.01	34.49	23,115,012
02 Jul 25	34.19000 -0.89	35.25	34.03	34.83	11,884,900
01 Jul 25	35.08000 -0.55	36.15	34.84	35.60	14,501,805
30 Jun 25	35.63000 +0.04	36.44	35.26	35.52	11,136,534
27 Jun 25	35.59000 -0.13	36.10	34.90	35.96	14,114,482
26 Jun 25	35.72000 -0.88	36.75	35.72	36.58	13,464,812
25 Jun 25	36.60000 +0.55	37.27	35.89	36.16	17,285,306
24 Jun 25	36.05000 +0.01	37.45	35.60	36.60	17,927,692
23 Jun 25	36.04000 +0.02	36.68	35.00	35.01	15,358,037
20 Jun 25	36.02000 -0.61	37.30	35.47	36.90	17,534,420
19 Jun 25	36.63000 -0.34	37.49	36.25	36.78	23,203,332
18 Jun 25	36.97000 +2.27	37.52	34.40	34.70	33,902,156
17 Jun 25	34.70000 +1.10	34.96	33.80	34.23	22,850,332
16 Jun 25	33.60000 -0.90	36.22	33.35	34.80	24,274,416
13 Jun 25	34.50000 +0.67	35.00	32.82	33.30	26,008,894
12 Jun 25	33.83000 +0.85	34.36	32.77	32.77	18,968,724
11 Jun 25	32.98000 +0.86	33.66	32.00	32.00	20,230,460
10 Jun 25	32.12000 -0.57	32.63	31.49	32.63	19,447,368
09 Jun 25	32.69000 +0.69	32.84	31.93	32.64	23,986,316
06 Jun 25	32.00000 +1.18	32.28	30.62	30.62	27,350,516
05 Jun 25	30.82000 +1.40	31.04	29.58	29.79	23,090,392
04 Jun 25	29.42000 +1.21	29.81	28.71	28.71	17,638,828
03 Jun 25	28.21000 +0.19	28.65	27.66	27.98	8,743,600
30 May 25	28.02000 -0.71	28.73	27.98	28.50	8,728,445
29 May 25	28.73000 +0.74	28.90	28.00	28.00	10,764,452
28 May 25	27.99000 -0.49	28.65	27.91	28.47	7,533,285
27 May 25	28.48000 -0.44	28.89	28.23	28.89	6,855,735
26 May 25	28.92000 +0.54	28.98	28.10	28.34	8,820,648
23 May 25	28.38000 -0.81	29.20	28.38	29.17	11,443,236
22 May 25	29.19000 -0.16	29.83	28.92	29.08	11,015,727
21 May 25	29.35000 -0.42	29.60	29.01	29.53	8,994,923
20 May 25	29.77000 +0.09	30.25	29.36	29.50	10,464,079
19 May 25	29.68000 +0.00	29.85	28.94	29.35	13,971,910
16 May 25	29.68000 -0.85	30.78	29.61	30.32	17,921,228
15 May 25	30.53000 -1.41	31.87	30.50	31.69	18,140,688
14 May 25	31.94000 -0.26	32.78	31.52	32.19	16,165,399
13 May 25	32.20000 +0.50	33.40	32.05	32.05	22,522,776
12 May 25	31.70000 +1.07	31.90	30.85	31.06	15,753,166
09 May 25	30.63000 -1.42	31.85	30.49	31.83	15,793,100
08 May 25	32.05000 +0.22	32.80	31.53	31.53	17,711,366
07 May 25	31.83000 -0.72	33.63	31.41	33.63	21,166,372
06 May 25	32.55000 +1.89	32.78	31.34	31.66	26,206,324
30 Apr 25	30.66000 -0.34	31.12	30.35	31.09	19,363,392
29 Apr 25	31.00000 +0.54	31.21	29.86	30.08	20,852,646
28 Apr 25	30.46000 -0.62	31.70	29.82	31.15	22,818,214
25 Apr 25	31.08000 +1.52	31.68	30.02	31.17	33,780,968
24 Apr 25	29.56000 -0.89	30.80	29.40	30.72	17,861,942
23 Apr 25	30.45000 +1.46	30.67	29.21	29.29	28,731,888
22 Apr 25	28.99000 -0.39	29.53	28.63	29.30	16,218,874
21 Apr 25	29.38000 +1.01	29.94	28.26	28.59	23,161,332
18 Apr 25	28.37000 -0.13	28.79	27.95	28.31	12,527,800
17 Apr 25	28.50000 +0.70	29.40	27.54	27.54	22,511,080
16 Apr 25	27.80000 -1.10	28.87	27.29	28.70	20,617,518
15 Apr 25	28.90000 -0.58	30.11	28.63	29.18	21,048,800
14 Apr 25	29.48000 +0.30	30.35	28.91	29.99	34,668,592
11 Apr 25	29.18000 +1.63	30.49	27.27	27.34	41,408,580
10 Apr 25	27.55000 +1.13	29.20	27.53	27.60	37,984,384
09 Apr 25	26.42000 -0.01	26.78	23.24	25.40	38,537,592
08 Apr 25	26.43000 -0.74	28.30	25.37	27.00	38,211,944
07 Apr 25	27.17000 -6.79	31.89	27.17	30.33	38,819,696
03 Apr 25	33.96000 -2.57	36.63	33.63	35.60	31,516,448
02 Apr 25	36.53000 -0.16	37.51	36.28	36.40	17,148,292
01 Apr 25	36.69000 -0.56	37.74	36.53	37.30	17,019,488
31 Mar 25	37.25000 +0.75	37.65	35.21	35.80	23,166,176
28 Mar 25	36.50000 -0.83	37.84	36.50	37.33	17,872,372
27 Mar 25	37.33000 +0.71	38.94	36.21	36.80	32,555,574
26 Mar 25	36.62000 +0.13	37.95	36.56	36.60	19,935,850
25 Mar 25	36.49000 -1.34	37.80	35.99	37.72	26,590,656
24 Mar 25	37.83000 -1.74	39.13	36.67	39.05	35,756,160
21 Mar 25	39.57000 -1.29	41.39	39.45	40.84	27,414,100
20 Mar 25	40.86000 -1.05	41.71	40.12	41.50	26,944,424
19 Mar 25	41.91000 -0.38	43.08	41.25	41.92	28,699,972
18 Mar 25	42.29000 -1.46	45.19	42.01	43.65	39,528,512
17 Mar 25	43.75000 +0.47	44.88	42.28	43.06	40,328,672
14 Mar 25	43.28000 +3.87	43.66	39.64	40.00	56,573,104
13 Mar 25	39.41000 -1.25	41.47	38.73	41.22	38,575,840
12 Mar 25	40.66000 +0.00	42.78	40.66	41.02	53,413,820
11 Mar 25	40.66000 -0.43	41.10	39.64	40.20	34,776,168
10 Mar 25	41.09000 +0.49	41.88	39.36	40.05	65,786,240
07 Mar 25	40.60000 +3.10	42.00	36.82	37.02	95,673,448
06 Mar 25	37.50000 +1.00	38.80	37.10	37.28	55,412,104
05 Mar 25	36.50000 -0.63	37.08	35.55	36.72	39,791,692
04 Mar 25	37.13000 +1.61	37.93	33.90	34.85	67,830,568
03 Mar 25	35.52000 -2.30	39.00	34.96	38.54	76,024,072
28 Feb 25	37.82000 -1.70	40.10	36.96	38.49	76,545,824
27 Feb 25	39.52000 +1.67	40.40	36.61	38.66	94,969,304
26 Feb 25	37.85000 +0.21	38.49	35.90	37.18	70,986,032
25 Feb 25	37.64000 +0.65	39.35	35.62	35.62	105,870,560
24 Feb 25	36.99000 +4.27	38.35	33.21	34.68	112,970,400
21 Feb 25	32.72000 +2.45	33.03	30.50	30.89	70,228,896
20 Feb 25	30.27000 -0.26	30.80	29.93	30.51	23,079,720
19 Feb 25	30.53000 +1.08	31.45	29.58	29.58	30,395,456
18 Feb 25	29.45000 -1.82	31.23	29.39	31.00	24,983,890
17 Feb 25	31.27000 +0.38	32.30	30.95	31.69	25,994,614
14 Feb 25	30.89000 -0.16	31.18	30.38	30.80	18,427,804
13 Feb 25	31.05000 -0.69	32.10	30.75	31.98	25,303,164
12 Feb 25	31.74000 +0.74	31.98	31.03	31.30	32,347,626
11 Feb 25	31.00000 -0.69	31.75	30.89	31.69	21,421,012
10 Feb 25	31.69000 +0.66	32.18	30.51	30.62	35,519,664
07 Feb 25	31.03000 -0.44	31.55	30.34	30.98	37,768,840
06 Feb 25	31.47000 +3.23	32.00	27.91	27.95	45,344,732
05 Feb 25	28.24000 +0.42	29.10	27.75	28.15	14,840,351
27 Jan 25	27.82000 -0.94	28.91	27.82	28.76	8,328,400
24 Jan 25	28.76000 +0.67	28.78	27.83	28.00	10,839,205
23 Jan 25	28.09000 -0.19	28.97	28.09	28.60	10,446,035
22 Jan 25	28.28000 -0.21	28.49	27.93	28.32	7,705,878
21 Jan 25	28.49000 +0.32	28.57	27.86	28.27	9,191,311
20 Jan 25	28.17000 +0.06	28.60	28.00	28.40	7,222,270
17 Jan 25	28.11000 +0.33	28.40	27.53	27.74	9,713,368
16 Jan 25	27.78000 -0.04	28.38	27.42	28.00	8,443,390
15 Jan 25	27.82000 -0.26	28.27	27.76	28.06	8,319,794
14 Jan 25	28.08000 +1.44	28.14	26.40	26.70	13,536,947
13 Jan 25	26.64000 +0.39	26.95	25.51	25.95	8,296,764
10 Jan 25	26.25000 -0.88	27.55	26.23	27.18	8,260,140
09 Jan 25	27.13000 +0.14	27.83	26.68	26.70	8,598,471
08 Jan 25	26.99000 -0.11	27.27	25.91	26.79	9,741,591
07 Jan 25	27.10000 +0.73	27.12	26.28	26.50	8,430,764
06 Jan 25	26.37000 -0.38	26.98	26.12	26.60	7,582,740
03 Jan 25	26.75000 -0.45	27.67	26.70	27.40	10,023,002
02 Jan 25	27.20000 -1.29	28.60	26.81	28.55	12,247,844
31 Dec 24	28.49000 -1.40	30.09	28.49	29.85	14,027,742
30 Dec 24	29.89000 -0.02	30.70	29.12	29.61	14,695,800
27 Dec 24	29.91000 -0.25	30.93	29.72	30.22	20,488,502
26 Dec 24	30.16000 +0.91	30.19	29.00	29.21	16,520,893
25 Dec 24	29.25000 -0.46	29.97	29.08	29.59	8,643,042
24 Dec 24	29.71000 +0.48	29.75	28.83	29.35	10,215,503
23 Dec 24	29.23000 -1.12	30.50	29.20	30.27	13,267,303
20 Dec 24	30.35000 +0.34	31.00	29.53	29.70	19,367,308
19 Dec 24	30.01000 +0.79	30.10	28.66	28.85	14,887,167
18 Dec 24	29.22000 +0.73	29.55	28.18	28.43	12,465,307
17 Dec 24	28.49000 -0.78	29.67	28.43	28.97	10,833,378
16 Dec 24	29.27000 -1.03	30.20	29.05	29.68	15,662,053
13 Dec 24	30.30000 +0.60	31.50	29.13	29.50	25,357,664
12 Dec 24	29.70000 -0.11	30.07	29.32	29.80	9,363,402
11 Dec 24	29.81000 +0.17	30.10	29.52	29.58	8,838,056
10 Dec 24	29.64000 +0.14	30.75	29.60	30.63	14,745,690
09 Dec 24	29.50000 -0.42	30.04	29.20	29.95	8,522,750
06 Dec 24	29.92000 -0.16	30.33	29.60	29.99	11,567,800
05 Dec 24	30.08000 +0.66	30.61	28.99	29.08	14,763,200
04 Dec 24	29.42000 -0.39	30.42	29.34	30.20	11,962,930
03 Dec 24	29.81000 -0.19	30.42	29.51	30.28	13,214,752
02 Dec 24	30.00000 +0.98	30.23	29.25	29.25	16,162,501
29 Nov 24	29.02000 +0.50	29.47	28.09	28.37	13,114,328
28 Nov 24	28.52000 -0.48	29.31	28.48	28.91	10,610,241
27 Nov 24	29.00000 +0.54	29.01	27.48	28.42	13,430,720
26 Nov 24	28.46000 -0.53	29.54	28.38	29.42	9,511,880
25 Nov 24	28.99000 +0.48	30.18	28.47	28.99	16,156,414
22 Nov 24	28.51000 -2.14	30.68	28.50	30.63	17,346,140
21 Nov 24	30.65000 -0.75	31.30	30.31	31.06	14,722,487
20 Nov 24	31.40000 +0.89	31.88	29.88	30.21	20,497,108
19 Nov 24	30.51000 +0.61	30.54	29.13	30.25	14,660,194
18 Nov 24	29.90000 -1.98	32.03	29.56	31.63	15,724,168
15 Nov 24	31.88000 -0.37	33.13	31.81	32.06	16,096,571
14 Nov 24	32.25000 -1.60	33.77	32.08	33.50	14,978,519
13 Nov 24	33.85000 -0.30	33.92	32.51	33.74	21,789,972
12 Nov 24	34.15000 -1.33	35.52	33.60	35.48	30,175,048
11 Nov 24	35.48000 +2.21	36.00	33.50	33.95	40,012,852
08 Nov 24	33.27000 +0.07	34.27	33.00	33.48	24,462,076
07 Nov 24	33.20000 +0.76	33.28	31.88	32.10	16,559,116
06 Nov 24	32.44000 -0.83	33.39	32.05	33.05	19,920,438
05 Nov 24	33.27000 +1.57	33.37	31.80	31.80	18,868,224
04 Nov 24	31.70000 +0.77	31.76	30.83	30.93	11,489,198
01 Nov 24	30.93000 -3.23	33.98	30.88	33.83	26,639,000
31 Oct 24	34.16000 +0.55	34.50	32.60	33.59	22,383,416
30 Oct 24	33.61000 -0.29	34.27	32.85	33.79	18,856,176
29 Oct 24	33.90000 -1.17	34.88	33.60	34.68	23,725,288
28 Oct 24	35.07000 -1.33	36.17	34.54	36.10	35,064,236
25 Oct 24	36.40000 +1.08	37.70	34.70	34.89	43,051,760
24 Oct 24	35.32000 +2.25	36.41	32.17	32.73	46,831,160
23 Oct 24	33.07000 +0.03	33.61	32.43	32.85	16,402,510
22 Oct 24	33.04000 -0.34	33.77	32.38	33.11	18,951,220
21 Oct 24	33.38000 -0.04	34.62	32.83	33.50	32,716,074
18 Oct 24	33.42000 +2.84	34.56	30.52	30.60	33,822,232
17 Oct 24	30.58000 -0.23	31.75	30.53	31.12	15,105,801
16 Oct 24	30.81000 -1.57	31.86	30.40	30.93	16,851,436
15 Oct 24	32.38000 +0.05	33.87	32.22	33.29	24,141,452
14 Oct 24	32.33000 +1.97	32.37	29.67	30.03	20,036,640
11 Oct 24	30.36000 -2.99	33.16	29.79	32.60	20,018,446
10 Oct 24	33.35000 -0.01	34.80	32.00	34.01	22,930,574
09 Oct 24	33.36000 -5.47	37.49	32.69	37.00	35,094,540
08 Oct 24	38.83000 +6.47	38.83	33.95	38.82	42,111,392
30 Sep 24	32.36000 +4.55	32.99	28.19	29.10	36,521,908
27 Sep 24	27.81000 +2.37	28.31	25.59	26.00	26,705,736
26 Sep 24	25.44000 +1.88	25.44	23.88	24.01	23,274,854
25 Sep 24	23.56000 -0.72	24.94	23.52	24.33	15,272,900
24 Sep 24	24.28000 +1.17	24.29	22.92	23.25	11,804,032
23 Sep 24	23.11000 -0.40	23.85	23.01	23.42	6,645,658
20 Sep 24	23.51000 -0.34	23.98	23.20	23.78	6,226,028
19 Sep 24	23.85000 +0.03	24.28	23.45	23.92	7,262,554
18 Sep 24	23.82000 -0.14	24.22	23.40	24.02	4,417,183
13 Sep 24	23.96000 -0.44	24.65	23.96	24.36	4,438,550
12 Sep 24	24.40000 -0.01	25.06	24.40	24.75	6,719,394
11 Sep 24	24.41000 -0.31	24.64	24.32	24.57	3,612,800
10 Sep 24	24.72000 +0.54	24.93	23.85	24.23	6,319,750
09 Sep 24	24.18000 -0.19	24.68	24.07	24.31	5,837,800
06 Sep 24	24.37000 -0.83	25.33	24.20	25.22	8,734,400
05 Sep 24	25.20000 -0.62	25.85	25.10	25.70	8,205,080
04 Sep 24	25.82000 +0.29	26.17	24.80	25.11	10,760,500
03 Sep 24	25.53000 +0.31	25.85	25.06	25.06	6,092,700
02 Sep 24	25.22000 -1.31	26.65	25.21	26.54	9,027,541
30 Aug 24	26.53000 +0.75	27.03	25.78	25.78	11,447,002
29 Aug 24	25.78000 +0.78	26.16	24.71	25.20	9,009,876
28 Aug 24	25.00000 -0.03	25.79	24.79	24.79	6,471,320
27 Aug 24	25.03000 -0.42	25.54	24.91	25.26	5,453,810
26 Aug 24	25.45000 +0.29	26.03	25.01	25.16	6,470,810
23 Aug 24	25.16000 +0.14	25.35	24.72	24.90	3,865,193
22 Aug 24	25.02000 -0.33	25.43	24.84	25.33	4,572,335
21 Aug 24	25.35000 +0.10	25.76	25.07	25.10	4,869,200
20 Aug 24	25.25000 -0.64	25.99	25.07	25.89	5,511,100
19 Aug 24	25.89000 +0.01	26.30	25.51	25.85	5,330,288
16 Aug 24	25.88000 +0.20	26.49	25.80	26.05	7,602,200
15 Aug 24	25.68000 +0.06	26.18	25.30	25.38	6,070,065
14 Aug 24	25.62000 -0.04	26.17	25.54	25.77	6,296,000
13 Aug 24	25.66000 +0.25	25.75	25.17	25.50	5,788,160
12 Aug 24	25.41000 -0.67	26.11	25.24	25.97	8,516,498
09 Aug 24	26.08000 -0.12	26.94	26.06	26.70	5,118,462
08 Aug 24	26.20000 -0.09	26.63	25.79	26.10	4,902,900
07 Aug 24	26.29000 -0.55	26.85	26.21	26.67	5,049,500
06 Aug 24	26.84000 +1.01	26.99	26.26	26.37	7,841,420
05 Aug 24	25.83000 -1.66	27.52	25.77	27.06	10,532,517
02 Aug 24	27.49000 -1.26	28.67	27.42	28.38	8,024,985
01 Aug 24	28.75000 -0.28	29.39	28.27	29.07	9,386,597
31 Jul 24	29.03000 +1.83	29.03	26.98	27.00	11,665,688
30 Jul 24	27.20000 -0.05	27.58	26.60	27.34	6,419,455
29 Jul 24	27.25000 -0.09	27.85	27.04	27.30	6,297,615
26 Jul 24	27.34000 +0.39	27.92	26.53	26.96	8,902,491
25 Jul 24	26.95000 -1.05	27.71	26.77	27.63	8,906,792
24 Jul 24	28.00000 -0.22	28.99	27.85	28.23	8,629,600
23 Jul 24	28.22000 -1.70	30.02	28.21	29.90	9,540,584
22 Jul 24	29.92000 -0.87	31.21	29.84	31.12	9,471,405
19 Jul 24	30.79000 +0.14	31.30	30.23	30.33	7,584,500
18 Jul 24	30.65000 -0.48	31.04	29.30	30.31	11,562,720
17 Jul 24	31.13000 -0.96	32.45	31.05	32.06	9,985,284
16 Jul 24	32.09000 +0.80	32.29	31.11	31.51	13,415,838
15 Jul 24	31.29000 -0.21	32.69	30.81	31.82	16,653,670
12 Jul 24	31.50000 +0.48	31.80	30.27	30.50	12,469,770
11 Jul 24	31.02000 +0.53	31.31	30.34	30.83	12,178,467
10 Jul 24	30.49000 +1.50	31.12	28.58	28.85	19,911,416
09 Jul 24	28.99000 +1.37	29.07	27.48	27.75	11,076,426
08 Jul 24	27.62000 -0.86	28.70	27.40	28.44	7,547,501
05 Jul 24	28.48000 +0.16	28.80	27.76	28.32	7,469,031
04 Jul 24	28.32000 -0.90	29.55	28.21	29.42	7,775,703
03 Jul 24	29.22000 -0.25	29.79	29.01	29.40	6,103,984
02 Jul 24	29.47000 -0.61	30.15	29.23	29.95	7,768,600
01 Jul 24	30.08000 +0.51	30.37	29.09	29.80	10,123,782
28 Jun 24	29.57000 +0.34	30.41	29.01	29.06	10,628,766
27 Jun 24	29.23000 -0.99	30.28	29.10	29.80	9,589,191
26 Jun 24	30.22000 +1.07	30.50	28.75	29.26	12,326,595
25 Jun 24	29.15000 -1.47	30.86	28.72	30.74	20,157,532
24 Jun 24	30.62000 -2.25	33.05	30.35	32.50	17,830,952
21 Jun 24	32.87000 -0.57	33.33	32.27	32.90	13,022,849
20 Jun 24	33.44000 -1.86	35.23	33.44	34.87	17,200,736
19 Jun 24	35.30000 +0.14	36.30	34.45	35.48	19,789,964
18 Jun 24	35.16000 -0.34	36.75	34.98	35.78	25,617,804
17 Jun 24	35.50000 +1.06	35.68	33.86	33.95	19,096,024
14 Jun 24	34.44000 +1.17	35.05	31.80	33.08	22,722,416
13 Jun 24	33.27000 -0.41	33.97	33.18	33.70	11,435,606
12 Jun 24	33.68000 -0.21	34.38	32.91	33.64	13,891,795
11 Jun 24	33.89000 +0.71	34.09	32.90	33.00	12,184,727
07 Jun 24	33.18000 -1.12	34.77	32.73	34.30	13,358,668
06 Jun 24	34.30000 +0.14	35.37	33.95	34.79	13,738,678
05 Jun 24	34.16000 -0.56	35.40	34.00	34.23	11,475,660
04 Jun 24	34.72000 -1.55	35.80	33.90	35.55	21,621,732
03 Jun 24	36.27000 +1.72	37.28	34.62	34.93	29,737,934
31 May 24	34.55000 -0.79	36.36	34.46	36.14	17,825,492
30 May 24	35.34000 +1.41	35.93	33.40	33.80	17,864,060
29 May 24	33.93000 +0.12	34.62	33.45	33.48	6,507,463
28 May 24	33.81000 -1.09	35.52	33.58	34.68	14,925,521
27 May 24	34.90000 +1.78	34.96	32.50	33.31	10,898,746
24 May 24	33.12000 -1.21	34.67	33.12	34.30	8,528,746
23 May 24	34.33000 -0.65	35.29	34.21	35.20	7,464,331
22 May 24	34.98000 -0.28	35.75	34.66	35.41	6,457,295
21 May 24	35.26000 -0.39	36.62	35.15	35.50	11,179,530
20 May 24	35.65000 +0.47	35.74	34.42	35.14	9,538,042
17 May 24	35.18000 +0.03	35.40	34.11	34.90	10,371,085
16 May 24	35.15000 +0.99	35.75	34.10	34.48	15,555,262
15 May 24	34.16000 +0.06	35.10	33.61	34.24	7,620,509
14 May 24	34.10000 -0.14	34.98	33.90	34.55	8,776,397
13 May 24	34.24000 -1.41	35.47	34.08	35.30	12,579,281
10 May 24	35.65000 -2.08	37.66	35.05	37.63	18,507,952
09 May 24	37.73000 +2.25	38.40	35.54	35.66	21,670,924
08 May 24	35.48000 -0.89	36.66	35.35	36.23	10,671,030
07 May 24	36.37000 -0.91	37.63	35.79	37.51	12,909,258
06 May 24	37.28000 +0.26	38.18	37.21	37.50	13,690,341
30 Apr 24	37.02000 -0.80	38.12	36.91	37.96	14,666,597
29 Apr 24	37.82000 -0.75	39.09	37.56	38.57	18,969,252
26 Apr 24	38.57000 +1.56	39.20	36.86	36.86	23,404,496
25 Apr 24	37.01000 +1.45	37.71	33.25	33.52	29,636,416
24 Apr 24	35.56000 +1.35	35.73	33.38	34.24	17,418,408
23 Apr 24	34.21000 -0.71	35.35	34.05	34.98	11,824,399
22 Apr 24	34.92000 -1.35	35.30	33.18	33.92	13,281,992
19 Apr 24	36.27000 -1.13	37.43	35.86	37.09	13,186,288
18 Apr 24	37.40000 -0.80	39.00	36.17	37.60	23,672,576
17 Apr 24	38.20000 +3.05	38.48	36.30	36.50	20,010,774
16 Apr 24	35.15000 -2.35	37.69	34.80	37.25	15,850,891
15 Apr 24	37.50000 -1.35	39.03	36.66	37.95	16,654,050
12 Apr 24	38.85000 +0.75	39.95	38.62	38.75	14,843,734
11 Apr 24	38.10000 +0.41	39.36	37.71	37.75	14,185,606
10 Apr 24	37.69000 -1.81	39.60	37.20	39.50	16,479,176
09 Apr 24	39.50000 -1.50	41.80	38.84	40.98	17,992,716
08 Apr 24	41.00000 -1.26	43.26	40.81	41.69	17,641,596
03 Apr 24	42.26000 -0.28	44.06	41.05	42.48	23,597,408
02 Apr 24	42.54000 +0.00	44.18	41.91	43.77	22,759,896
01 Apr 24	42.54000 -0.05	43.16	40.33	42.19	19,457,688
29 Mar 24	42.59000 +3.31	42.99	39.28	39.57	25,447,012
28 Mar 24	39.28000 +2.18	40.17	37.01	37.54	24,516,088
27 Mar 24	37.10000 -1.71	38.96	37.00	38.50	19,570,954
26 Mar 24	38.81000 -0.79	40.91	38.45	40.50	22,629,808
25 Mar 24	39.60000 -3.69	43.58	39.33	42.42	34,591,132
22 Mar 24	43.29000 -0.65	45.81	42.91	43.86	25,684,236
21 Mar 24	43.94000 +1.29	45.99	43.40	45.00	23,728,304
20 Mar 24	42.65000 +0.77	43.23	41.52	41.52	16,895,608
19 Mar 24	41.88000 -0.92	44.00	41.81	43.13	20,261,924
18 Mar 24	42.80000 +1.30	42.80	41.08	41.38	24,206,344
15 Mar 24	41.50000 +1.21	41.67	39.92	40.30	22,077,804
14 Mar 24	40.29000 -0.83	41.18	39.61	40.00	19,203,168
13 Mar 24	41.12000 +0.64	42.80	40.03	41.14	26,167,040
12 Mar 24	40.48000 -0.75	43.38	39.58	40.64	29,811,180
11 Mar 24	41.23000 -0.57	41.79	39.35	39.81	27,940,660
08 Mar 24	41.80000 +4.20	41.80	37.50	38.38	38,871,024
07 Mar 24	37.60000 -0.22	38.70	36.70	37.60	26,781,414
06 Mar 24	37.82000 +1.26	39.05	35.03	35.70	37,449,648
05 Mar 24	36.56000 -0.80	38.89	35.80	36.99	37,580,144
04 Mar 24	37.36000 +2.94	38.50	35.00	35.50	42,307,592
01 Mar 24	34.42000 +1.30	34.48	32.67	32.67	24,087,260
29 Feb 24	33.12000 +2.92	34.23	30.10	30.10	29,119,204
28 Feb 24	30.20000 -1.99	33.75	30.11	31.80	25,870,052
27 Feb 24	32.19000 +1.79	32.38	30.01	30.19	18,857,748
26 Feb 24	30.40000 +0.47	31.28	29.95	30.48	16,825,010
23 Feb 24	29.93000 +0.67	30.38	29.12	29.85	17,194,784
22 Feb 24	29.26000 +1.40	29.57	28.15	28.15	18,723,872
21 Feb 24	27.86000 -0.83	29.36	27.22	27.50	23,093,464
20 Feb 24	28.69000 +1.25	29.20	26.38	26.70	21,080,236
19 Feb 24	27.44000 +1.99	27.48	25.52	26.60	19,097,894
08 Feb 24	25.45000 +1.35	26.00	24.40	24.40	15,780,374
07 Feb 24	24.10000 +1.35	25.26	22.76	22.96	18,136,780
06 Feb 24	22.75000 +1.95	23.36	19.80	20.00	16,743,172
05 Feb 24	20.80000 -2.93	23.98	20.71	23.54	15,924,404
02 Feb 24	23.73000 -1.22	25.45	22.80	25.13	10,961,551
01 Feb 24	24.95000 -0.22	26.22	24.44	24.78	9,985,594
31 Jan 24	25.17000 -1.43	26.92	25.00	26.51	9,273,822
30 Jan 24	26.60000 -1.30	28.27	26.50	27.50	9,091,506
29 Jan 24	27.90000 -1.81	29.99	27.80	29.90	11,117,761
26 Jan 24	29.71000 -0.43	30.64	29.13	30.09	12,616,338
25 Jan 24	30.14000 +1.27	30.24	29.01	29.20	13,600,214
24 Jan 24	28.87000 -0.14	29.49	27.70	29.39	9,860,358
23 Jan 24	29.01000 +0.32	29.60	28.05	28.53	9,824,034
22 Jan 24	28.69000 -2.01	31.41	28.18	30.95	14,534,037
19 Jan 24	30.70000 -0.48	32.26	30.70	31.70	15,026,445
18 Jan 24	31.18000 +0.38	31.19	29.72	30.49	10,708,789
17 Jan 24	30.80000 -0.45	32.28	30.71	31.28	10,444,758
16 Jan 24	31.25000 +0.26	31.25	30.23	31.20	8,991,545
15 Jan 24	30.99000 +0.37	31.82	30.41	31.00	10,323,698
12 Jan 24	30.62000 -0.19	31.01	30.20	30.59	6,950,533
11 Jan 24	30.81000 +1.01	31.06	29.60	30.05	8,835,492
10 Jan 24	29.80000 -0.88	30.69	29.63	30.54	8,446,816
09 Jan 24	30.68000 -0.01	31.48	30.22	31.21	7,324,611
08 Jan 24	30.69000 -1.04	31.99	30.60	31.73	8,000,842
05 Jan 24	31.73000 -0.95	32.65	31.30	32.50	10,436,678
04 Jan 24	32.68000 +0.36	33.42	32.00	32.26	10,093,048
03 Jan 24	32.32000 -0.43	33.13	31.99	32.46	8,637,288
02 Jan 24	32.75000 -1.04	33.55	32.45	33.21	10,113,774
29 Dec 23	33.79000 +0.69	33.94	32.70	32.91	15,001,448
28 Dec 23	33.10000 +0.38	33.12	31.91	32.74	15,280,158
27 Dec 23	32.72000 +2.41	33.33	30.47	30.76	21,110,556
26 Dec 23	30.31000 -1.70	32.01	29.90	31.91	16,536,480
25 Dec 23	32.01000 -0.85	32.98	31.70	31.70	9,245,625
22 Dec 23	32.86000 -0.65	35.10	32.38	34.75	15,431,594
21 Dec 23	33.51000 +0.74	34.35	32.50	32.58	12,934,733
20 Dec 23	32.77000 -2.33	35.00	32.73	34.80	16,905,512
19 Dec 23	35.10000 +0.57	35.55	34.21	34.21	9,979,622
18 Dec 23	34.53000 +0.15	35.17	34.10	34.10	8,826,463
15 Dec 23	34.38000 -1.40	35.90	33.31	35.53	16,441,270
14 Dec 23	35.78000 +0.07	36.60	35.40	36.18	14,653,852
13 Dec 23	35.71000 -1.79	37.34	35.68	37.03	21,453,760
12 Dec 23	37.50000 +0.86	38.48	36.36	36.50	29,591,648
11 Dec 23	36.64000 -0.28	37.20	35.75	36.41	21,825,688
08 Dec 23	36.92000 +2.51	36.92	34.75	34.85	31,743,006
07 Dec 23	34.41000 -0.18	34.88	33.83	34.20	12,544,280
06 Dec 23	34.59000 +0.45	35.15	34.01	34.10	13,076,325
05 Dec 23	34.14000 -1.98	36.11	34.08	36.08	17,579,984
04 Dec 23	36.12000 +0.03	37.66	35.45	36.06	27,668,276
01 Dec 23	36.09000 +1.53	36.16	34.03	34.56	24,094,612
30 Nov 23	34.56000 -0.40	35.05	33.81	34.58	16,290,752
29 Nov 23	34.96000 -1.26	36.69	34.73	35.70	24,880,176
28 Nov 23	36.22000 +0.76	37.24	34.80	34.87	31,591,832
27 Nov 23	35.46000 +1.61	35.54	33.20	33.33	31,303,102
24 Nov 23	33.85000 -1.53	35.34	33.67	34.95	22,858,388
23 Nov 23	35.38000 +0.27	35.60	34.51	35.00	22,551,222
22 Nov 23	35.11000 -1.98	36.89	35.10	36.53	37,242,460
21 Nov 23	37.09000 -1.60	38.49	36.69	37.80	48,036,196
20 Nov 23	38.69000 -3.21	41.20	37.88	40.80	58,223,012
17 Nov 23	41.90000 +1.88	41.91	39.11	40.11	52,419,052
16 Nov 23	40.02000 +0.02	44.00	38.50	39.10	59,139,948
15 Nov 23	40.00000 +3.80	42.72	36.81	37.71	59,197,016
14 Nov 23	36.20000 +2.50	37.10	34.53	35.50	45,823,256
13 Nov 23	33.70000 +0.17	35.21	32.60	34.13	36,523,468
10 Nov 23	33.53000 +1.18	35.32	32.87	33.88	40,571,168
09 Nov 23	32.35000 -1.50	33.80	32.01	33.15	26,315,796
08 Nov 23	33.85000 -0.21	35.25	32.92	33.51	37,278,712
07 Nov 23	34.06000 +2.83	35.18	30.60	30.90	48,444,336
06 Nov 23	31.23000 +3.81	31.30	27.69	27.88	39,662,724
03 Nov 23	27.42000 +0.63	27.65	26.12	26.79	19,489,004
02 Nov 23	26.79000 +0.17	27.85	26.21	26.75	14,775,351
01 Nov 23	26.62000 +0.08	27.25	26.59	26.60	9,351,408
31 Oct 23	26.54000 -0.48	28.50	26.37	27.99	14,514,842
30 Oct 23	27.02000 +0.08	27.17	26.12	26.50	14,045,340
27 Oct 23	26.94000 +0.79	27.60	26.21	26.21	17,899,004
26 Oct 23	26.15000 +0.00	26.20	25.31	25.78	13,255,064
25 Oct 23	26.15000 -1.73	28.30	25.91	28.10	19,710,448
24 Oct 23	27.88000 +1.11	28.10	26.70	27.16	9,314,863
23 Oct 23	26.77000 -0.79	27.47	26.18	27.28	8,172,386
20 Oct 23	27.56000 -1.01	29.25	27.52	28.35	8,837,634
19 Oct 23	28.57000 -0.20	29.51	28.48	28.77	11,531,463
18 Oct 23	28.77000 -1.53	29.48	27.87	29.48	13,246,866
17 Oct 23	30.30000 +0.25	30.46	29.48	30.21	12,014,366
16 Oct 23	30.05000 -1.61	31.79	29.65	31.30	18,115,216
13 Oct 23	31.66000 -0.36	33.19	31.55	31.57	19,282,506
12 Oct 23	32.02000 +0.00	32.80	31.61	32.50	13,578,080
11 Oct 23	32.02000 -0.66	33.17	31.51	33.00	19,893,240
10 Oct 23	32.68000 +2.35	33.78	32.00	33.00	31,092,870
09 Oct 23	30.33000 +0.27	31.40	29.75	29.75	15,938,757
28 Sep 23	30.06000 +0.17	30.80	29.63	30.00	16,204,841
27 Sep 23	29.89000 +1.47	30.47	29.00	29.00	23,331,760
26 Sep 23	28.42000 -0.38	29.38	28.40	28.80	11,974,504
25 Sep 23	28.80000 -0.90	29.92	28.76	29.89	13,356,423
22 Sep 23	29.70000 +1.67	29.95	27.67	27.70	19,868,572
21 Sep 23	28.03000 -0.58	28.80	27.92	28.35	11,313,562
20 Sep 23	28.61000 -0.17	29.30	28.28	28.50	12,769,223
19 Sep 23	28.78000 -1.11	30.26	27.46	29.83	29,431,846
18 Sep 23	29.89000 -5.07	35.30	29.56	34.64	43,745,288
15 Sep 23	34.96000 +1.39	35.90	32.64	33.20	29,171,174
14 Sep 23	33.57000 -0.45	34.70	32.83	34.00	19,873,108
13 Sep 23	34.02000 +1.36	34.99	32.98	32.98	28,559,108
12 Sep 23	32.66000 -0.70	33.73	32.39	33.21	19,093,848
11 Sep 23	33.36000 +0.04	35.12	32.20	32.50	24,918,512
08 Sep 23	33.32000 -3.18	36.61	33.30	35.50	36,920,016
07 Sep 23	36.50000 +0.07	38.40	34.78	35.75	40,561,956
06 Sep 23	36.43000 +1.12	37.50	34.25	34.29	39,818,952
05 Sep 23	35.31000 +1.71	36.88	33.66	33.70	46,001,836
04 Sep 23	33.60000 +0.38	33.88	32.55	33.37	25,104,856
01 Sep 23	33.22000 +1.01	34.53	32.75	33.00	33,122,120
31 Aug 23	32.21000 -0.39	33.00	31.69	31.69	23,014,144
30 Aug 23	32.60000 +2.33	34.49	30.66	30.68	37,855,512
29 Aug 23	30.27000 +1.67	30.78	28.03	28.04	22,316,472
28 Aug 23	28.60000 -0.56	31.20	28.32	30.99	21,203,722
25 Aug 23	29.16000 -2.30	30.73	29.00	30.45	22,543,672
24 Aug 23	31.46000 +1.84	32.31	29.20	30.19	31,423,790
23 Aug 23	29.62000 -1.12	30.50	29.30	30.50	13,430,844
22 Aug 23	30.74000 +1.08	30.75	29.51	30.20	13,980,308
21 Aug 23	29.66000 -0.21	30.58	29.60	29.99	10,640,656
18 Aug 23	29.87000 -0.67	31.38	29.82	30.53	14,494,890
17 Aug 23	30.54000 +0.24	30.90	29.81	29.82	13,360,703
16 Aug 23	30.30000 -0.60	31.40	30.20	30.34	13,995,999
15 Aug 23	30.90000 -0.68	32.49	30.60	32.01	16,545,619
14 Aug 23	31.58000 +0.15	31.77	30.61	31.18	15,563,257
11 Aug 23	31.43000 -0.95	32.64	31.43	32.39	15,862,561
10 Aug 23	32.38000 -0.28	33.10	32.05	32.05	21,609,486
09 Aug 23	32.66000 -3.92	36.87	32.60	36.20	44,048,216
08 Aug 23	36.58000 +0.58	37.95	34.94	35.80	35,540,120
07 Aug 23	36.00000 +0.11	37.56	35.21	35.26	38,223,992
04 Aug 23	35.89000 +0.59	35.89	34.45	34.80	28,570,744
03 Aug 23	35.30000 -1.49	36.50	34.40	36.15	34,676,952
02 Aug 23	36.79000 +0.77	37.11	34.86	35.01	34,392,164
01 Aug 23	36.02000 +1.10	37.00	34.03	35.03	43,542,400
31 Jul 23	34.92000 -0.61	35.69	33.88	34.37	29,044,532
28 Jul 23	35.53000 -0.22	37.06	34.70	36.53	31,748,382
27 Jul 23	35.75000 -1.33	37.75	35.42	36.01	36,498,736
26 Jul 23	37.08000 -1.73	38.68	36.88	38.24	30,585,834
25 Jul 23	38.81000 +0.10	39.80	37.50	39.51	37,624,956
24 Jul 23	38.71000 +0.73	40.24	36.80	37.30	36,174,276
21 Jul 23	37.98000 -3.95	41.50	37.77	40.96	46,613,172
20 Jul 23	41.93000 -2.51	45.17	40.92	44.01	52,896,392
19 Jul 23	44.44000 +0.38	46.48	43.70	43.98	54,305,528
18 Jul 23	44.06000 -3.29	50.10	43.77	46.00	64,509,644
17 Jul 23	47.35000 +0.85	48.00	45.38	47.09	49,854,104
14 Jul 23	46.50000 +3.72	47.54	43.51	44.80	65,617,624
13 Jul 23	42.78000 +7.13	42.78	34.88	35.80	61,480,248
12 Jul 23	35.65000 -0.56	37.71	35.02	36.36	59,453,476
11 Jul 23	36.21000 +4.19	37.50	31.69	32.05	51,425,888
10 Jul 23	32.02000 -1.55	32.50	31.01	32.11	34,064,048
07 Jul 23	33.57000 +2.57	33.72	30.44	32.00	49,720,544
06 Jul 23	31.00000 +3.91	32.51	26.54	26.99	45,268,800
05 Jul 23	27.09000 +0.59	27.80	26.33	26.90	16,791,668
04 Jul 23	26.50000 +0.78	27.09	25.09	25.73	9,378,740
03 Jul 23	25.72000 +0.09	26.39	25.35	25.37	6,512,726
30 Jun 23	25.63000 -0.47	26.46	25.29	25.61	8,502,063
29 Jun 23	26.10000 +1.65	26.57	24.61	24.61	14,425,509
28 Jun 23	24.45000 -0.55	25.38	22.80	25.12	13,235,295
27 Jun 23	25.00000 -0.18	25.64	24.96	24.98	8,627,822
26 Jun 23	25.18000 -1.16	26.79	25.10	26.62	10,259,930
21 Jun 23	26.34000 -1.46	27.86	26.31	27.80	13,147,504
20 Jun 23	27.80000 -0.75	28.60	27.12	27.77	16,975,552
19 Jun 23	28.55000 +0.75	29.70	27.51	27.99	26,848,094
16 Jun 23	27.80000 +1.76	28.69	25.41	25.91	20,579,384
15 Jun 23	26.04000 -0.36	27.24	25.78	26.68	8,677,455
14 Jun 23	26.40000 -0.46	26.70	25.80	26.64	9,275,662
13 Jun 23	26.86000 +1.03	28.45	25.53	25.53	17,464,176
12 Jun 23	25.83000 -0.52	26.50	25.40	26.28	9,445,749
09 Jun 23	26.35000 +0.67	26.52	25.37	25.70	9,774,540
08 Jun 23	25.68000 -1.12	26.96	25.45	26.89	8,272,704
07 Jun 23	26.80000 +0.80	27.48	25.80	26.58	9,017,813
06 Jun 23	26.00000 -2.44	28.20	25.68	28.20	15,902,145
05 Jun 23	28.44000 +1.55	29.16	26.00	26.83	19,062,568
02 Jun 23	26.89000 -2.22	29.07	26.17	28.77	24,255,356
01 Jun 23	29.11000 -0.52	30.50	28.82	29.95	19,898,992
31 May 23	29.63000 +1.93	31.01	27.44	28.22	26,529,472
30 May 23	27.70000 +0.82	27.99	25.62	25.81	20,527,950
29 May 23	26.88000 +2.11	28.70	25.59	25.66	26,147,288
26 May 23	24.77000 +2.18	24.98	22.64	22.81	13,140,402
25 May 23	22.59000 -0.24	23.23	22.22	22.30	5,668,162
24 May 23	22.83000 -0.27	22.85	21.82	22.21	10,785,398
23 May 23	23.10000 +1.95	23.21	20.65	21.17	14,244,969
22 May 23	21.15000 +0.05	22.66	20.82	21.80	8,891,731
19 May 23	21.10000 +1.21	21.29	19.77	19.77	8,069,428
18 May 23	19.89000 -0.03	20.06	19.66	19.92	1,432,903
17 May 23	19.92000 +0.44	19.99	19.51	19.62	1,851,282
16 May 23	19.48000 -0.74	20.23	19.10	20.18	3,254,775
15 May 23	20.22000 -0.20	20.62	19.87	20.40	3,692,874
12 May 23	20.42000 -0.58	20.99	20.37	20.83	2,411,446
11 May 23	21.00000 +0.60	21.19	20.11	20.47	4,044,062
10 May 23	20.40000 +0.06	20.51	20.00	20.51	2,286,155
09 May 23	20.34000 -0.48	21.30	19.90	20.90	3,500,127
08 May 23	20.82000 -0.38	21.08	20.50	20.95	4,097,981
05 May 23	21.20000 +0.17	21.59	20.40	21.03	5,373,742
04 May 23	21.03000 +0.01	21.45	20.60	20.71	3,276,054
28 Apr 23	21.02000 +0.58	21.20	20.20	20.20	3,473,519
27 Apr 23	20.44000 -0.38	21.13	20.35	20.90	2,794,595
26 Apr 23	20.82000 +0.14	21.19	20.35	20.47	2,580,582
25 Apr 23	20.68000 -0.01	21.12	19.65	19.99	4,744,710
24 Apr 23	20.69000 +0.19	20.76	20.00	20.00	2,570,761
21 Apr 23	20.50000 -0.38	20.76	19.94	20.30	6,977,952
20 Apr 23	20.88000 -0.25	21.43	20.63	20.83	4,509,232
19 Apr 23	21.13000 +0.43	21.45	20.80	20.88	5,858,684
18 Apr 23	20.70000 -0.18	21.50	20.58	20.79	4,506,156
17 Apr 23	20.88000 -0.27	22.19	20.70	21.55	6,669,016
14 Apr 23	21.15000 +0.92	21.62	20.20	20.20	7,506,037
13 Apr 23	20.23000 -0.75	20.91	20.15	20.91	2,689,533
12 Apr 23	20.98000 +0.31	21.02	20.37	20.57	3,344,918
11 Apr 23	20.67000 +0.36	20.95	20.17	20.17	3,663,016
10 Apr 23	20.31000 -1.27	21.67	20.25	21.58	6,170,592
07 Apr 23	21.58000 +1.08	21.83	20.11	20.51	11,316,894
06 Apr 23	20.50000 +1.83	21.27	18.40	18.40	10,326,850
04 Apr 23	18.67000 +0.26	18.72	18.14	18.32	4,182,620
03 Apr 23	18.41000 +1.19	19.10	17.29	17.30	8,167,577
31 Mar 23	17.22000 -0.17	17.37	17.02	17.25	946,488
30 Mar 23	17.39000 +0.19	17.45	17.07	17.28	885,888
29 Mar 23	17.20000 -0.16	17.43	17.15	17.27	808,804
28 Mar 23	17.36000 -0.13	17.49	17.13	17.27	1,220,382
27 Mar 23	17.49000 -0.25	17.87	17.45	17.87	822,351
24 Mar 23	17.74000 -0.02	17.91	17.70	17.71	670,713
23 Mar 23	17.76000 +0.23	17.77	17.40	17.46	890,260
22 Mar 23	17.53000 +0.15	17.58	17.40	17.45	744,031
21 Mar 23	17.38000 +0.30	17.41	17.05	17.19	784,609
20 Mar 23	17.08000 +0.26	17.22	16.92	16.92	908,729
17 Mar 23	16.82000 -0.48	17.51	16.67	17.51	2,260,288
16 Mar 23	17.30000 -0.48	17.86	17.21	17.66	748,400
15 Mar 23	17.78000 +0.09	17.98	17.59	17.60	562,830
14 Mar 23	17.69000 -0.07	17.82	17.42	17.74	897,101
13 Mar 23	17.76000 -0.03	17.93	17.55	17.90	785,670
10 Mar 23	17.79000 -0.38	18.23	17.78	18.23	1,298,876
09 Mar 23	18.17000 -0.06	18.30	18.13	18.30	580,344
08 Mar 23	18.23000 +0.17	18.34	17.95	18.33	559,411
07 Mar 23	18.06000 -0.37	18.50	18.04	18.48	930,890
06 Mar 23	18.43000 -0.08	18.56	18.26	18.50	1,153,664
03 Mar 23	18.51000 -0.04	18.77	18.21	18.47	1,920,192
02 Mar 23	18.55000 -0.12	18.90	18.53	18.58	1,178,110
01 Mar 23	18.67000 -0.01	19.00	18.47	18.75	1,525,326
28 Feb 23	18.68000 +0.59	18.73	18.04	18.18	2,144,443
27 Feb 23	18.09000 +0.22	18.55	17.68	17.94	1,793,280
24 Feb 23	17.87000 -0.01	18.03	17.80	17.94	540,660
23 Feb 23	17.88000 -0.11	18.13	17.81	18.05	891,599
22 Feb 23	17.99000 -0.12	18.07	17.85	18.07	951,500
21 Feb 23	18.11000 +0.12	18.18	17.88	17.90	1,252,080
20 Feb 23	17.99000 +0.32	18.08	17.67	17.77	1,442,610
17 Feb 23	17.67000 -0.45	18.22	17.50	17.58	2,539,100
16 Feb 23	18.12000 -0.98	19.49	17.90	19.34	3,715,267
07 Feb 23	19.10000 +0.13	19.16	18.80	19.15	3,259,580
06 Feb 23	18.97000 -0.22	19.49	18.88	19.20	2,953,620
03 Feb 23	19.19000 +0.03	19.39	18.96	19.10	2,892,860
02 Feb 23	19.16000 +0.46	19.32	18.63	18.79	2,429,550
01 Feb 23	18.70000 +0.09	18.74	18.50	18.62	1,315,428
31 Jan 23	18.61000 -0.06	18.79	18.51	18.79	908,110
30 Jan 23	18.67000 +0.24	18.86	18.45	18.47	1,428,200
20 Jan 23	18.43000 +0.18	18.48	18.15	18.15	1,088,067
19 Jan 23	18.25000 +0.21	18.28	17.96	18.10	885,397
18 Jan 23	18.04000 +0.18	18.28	17.77	17.77	1,451,485
17 Jan 23	17.86000 +0.11	18.07	17.69	17.75	2,201,060
16 Jan 23	17.75000 +0.24	18.15	17.50	17.55	1,677,840
13 Jan 23	17.51000 -0.16	17.67	17.40	17.58	725,500
12 Jan 23	17.67000 +0.26	17.77	17.22	17.36	1,175,809
11 Jan 23	17.41000 -0.24	17.72	17.38	17.66	1,023,400
10 Jan 23	17.65000 +0.15	17.77	17.28	17.58	757,585
09 Jan 23	17.50000 +0.09	17.59	17.31	17.37	642,170
06 Jan 23	17.41000 -0.09	17.51	17.19	17.45	832,220
05 Jan 23	17.50000 -0.07	17.66	17.35	17.66	702,900
04 Jan 23	17.57000 -0.06	17.70	17.44	17.63	618,000
03 Jan 23	17.63000 +0.45	17.66	17.11	17.11	647,500
30 Dec 22	17.18000 +0.03	17.48	17.08	17.48	475,400
29 Dec 22	17.15000 +0.07	17.41	17.01	17.05	1,064,827
28 Dec 22	17.08000 -0.29	17.37	17.08	17.37	560,010
27 Dec 22	17.37000 +0.01	17.60	17.22	17.54	496,846
26 Dec 22	17.36000 +0.32	17.53	17.01	17.14	941,110
23 Dec 22	17.04000 -0.20	17.38	17.03	17.38	638,700
22 Dec 22	17.24000 -0.25	17.78	17.21	17.41	661,300
21 Dec 22	17.49000 -0.23	17.80	17.31	17.62	662,600
20 Dec 22	17.72000 +0.16	17.90	17.47	17.47	684,250
19 Dec 22	17.56000 +0.06	18.00	17.31	17.50	1,264,250
16 Dec 22	17.50000 -0.59	17.99	17.41	17.99	1,909,240
15 Dec 22	18.09000 -0.18	18.33	17.90	18.03	1,570,500
14 Dec 22	18.27000 -0.16	19.00	18.23	18.66	2,291,500
13 Dec 22	18.43000 -0.62	19.05	18.42	19.04	2,909,600
12 Dec 22	19.05000 -0.31	19.21	18.60	19.00	4,190,550
09 Dec 22	19.36000 -1.34	20.64	18.83	20.62	11,577,361
08 Dec 22	20.70000 +2.00	21.45	18.75	18.75	8,618,295
07 Dec 22	18.70000 +0.16	18.78	18.22	18.41	1,838,320
06 Dec 22	18.54000 -0.56	19.07	18.50	19.02	1,887,859
05 Dec 22	19.10000 +0.30	19.93	18.77	18.83	3,481,116
02 Dec 22	18.80000 +0.02	19.07	18.75	18.90	1,726,710
01 Dec 22	18.78000 +0.14	18.90	18.61	18.61	1,574,800
30 Nov 22	18.64000 +0.04	18.81	18.45	18.77	1,574,020
29 Nov 22	18.60000 +0.25	18.83	18.43	18.53	1,013,670
28 Nov 22	18.35000 -0.22	18.74	18.32	18.74	1,205,000
25 Nov 22	18.57000 -0.42	19.00	18.50	18.99	946,510
24 Nov 22	18.99000 +0.34	19.13	18.65	18.66	1,082,500
23 Nov 22	18.65000 -0.31	19.10	18.40	18.98	1,093,070
22 Nov 22	18.96000 -0.20	19.38	18.93	19.15	1,527,950
21 Nov 22	19.16000 +0.22	19.28	18.86	19.25	1,490,900
18 Nov 22	18.94000 -0.36	19.53	18.92	19.31	1,904,710
17 Nov 22	19.30000 +0.04	19.43	18.86	19.11	1,727,800
16 Nov 22	19.26000 +0.10	19.68	19.09	19.10	2,191,565
15 Nov 22	19.16000 +0.36	19.29	18.70	18.92	1,714,371
14 Nov 22	18.80000 -0.04	19.23	18.72	18.91	1,386,551
11 Nov 22	18.84000 -0.04	19.29	18.80	19.20	1,032,915
10 Nov 22	18.88000 -0.19	19.28	18.81	19.08	1,706,400
09 Nov 22	19.07000 -0.12	19.36	18.90	19.12	1,689,300
08 Nov 22	19.19000 -0.38	19.80	19.02	19.57	1,748,380
07 Nov 22	19.57000 +0.37	19.90	19.13	19.20	2,027,880
04 Nov 22	19.20000 +0.97	19.25	18.18	18.23	2,292,346
03 Nov 22	18.23000 +0.13	18.40	17.86	18.40	1,206,962
02 Nov 22	18.10000 +0.57	18.50	17.61	17.90	2,308,197
01 Nov 22	17.53000 +0.38	17.63	17.01	17.28	1,227,894
31 Oct 22	17.15000 -0.17	17.60	17.02	17.32	1,204,467
28 Oct 22	17.32000 -0.74	18.35	17.30	18.26	1,651,273
27 Oct 22	18.06000 -1.04	19.22	18.05	19.20	3,026,502
26 Oct 22	19.10000 -0.72	19.79	18.78	19.42	2,374,093
25 Oct 22	19.82000 +0.14	19.86	19.40	19.86	909,517
24 Oct 22	19.68000 -0.40	20.29	19.66	20.29	964,444
21 Oct 22	20.08000 +0.41	20.35	19.60	19.99	1,259,797
20 Oct 22	19.67000 +0.36	19.84	19.03	19.05	1,153,096
19 Oct 22	19.31000 -0.16	19.64	19.17	19.40	706,368
18 Oct 22	19.47000 +0.23	19.69	19.05	19.24	1,402,880
17 Oct 22	19.24000 +0.36	19.44	18.73	18.89	1,054,637
14 Oct 22	18.88000 -0.13	19.44	18.61	19.05	1,566,606
13 Oct 22	19.01000 +0.01	19.30	18.28	18.96	1,068,971
12 Oct 22	19.00000 +1.17	19.09	17.66	17.66	1,609,027
11 Oct 22	17.83000 -0.58	18.70	17.66	18.70	1,679,418
10 Oct 22	18.41000 -0.66	19.66	18.12	19.01	1,516,230
30 Sep 22	19.07000 -0.11	19.78	18.91	19.78	1,081,530
29 Sep 22	19.18000 +0.15	19.46	19.00	19.21	988,420
28 Sep 22	19.03000 -0.75	20.00	19.00	19.78	1,279,267
27 Sep 22	19.78000 +0.09	20.08	19.51	19.66	1,060,655
26 Sep 22	19.69000 -0.53	20.26	19.45	20.07	1,519,600
23 Sep 22	20.22000 +0.77	20.68	19.03	19.11	3,092,310
22 Sep 22	19.45000 -0.42	19.80	19.31	19.80	1,700,270
21 Sep 22	19.87000 -0.28	20.23	19.67	20.06	1,153,804
20 Sep 22	20.15000 -0.23	20.69	20.08	20.39	1,099,539
19 Sep 22	20.38000 -0.09	20.84	20.14	20.22	1,083,600
16 Sep 22	20.47000 -0.73	21.39	20.38	21.30	1,107,777
15 Sep 22	21.20000 -0.70	22.08	21.02	22.08	1,437,510
14 Sep 22	21.90000 -0.25	22.42	21.80	22.00	1,177,840
13 Sep 22	22.15000 -0.23	22.68	22.01	22.48	1,242,240
09 Sep 22	22.38000 -0.12	22.51	22.07	22.43	1,201,800
08 Sep 22	22.50000 -0.05	22.86	22.34	22.46	1,083,635
07 Sep 22	22.55000 -0.70	23.44	22.40	23.44	1,852,820
06 Sep 22	23.25000 +0.22	23.49	22.36	23.00	1,962,657
05 Sep 22	23.03000 -0.45	24.18	22.74	22.90	2,138,426
02 Sep 22	23.48000 -0.11	23.94	22.60	23.40	2,568,240
01 Sep 22	23.59000 +0.75	25.00	23.11	23.28	3,454,841
31 Aug 22	22.84000 +0.30	23.08	22.12	22.32	1,921,342
30 Aug 22	22.54000 -0.10	22.91	22.12	22.65	2,079,212
29 Aug 22	22.64000 +0.87	22.74	21.31	21.52	2,478,976
26 Aug 22	21.77000 +0.22	22.45	21.55	21.56	2,628,040
25 Aug 22	21.55000 +0.64	21.77	21.04	21.73	2,903,846
24 Aug 22	20.91000 -0.42	21.50	20.81	21.29	1,022,200
23 Aug 22	21.33000 -0.09	21.58	21.02	21.45	796,796
22 Aug 22	21.42000 +0.67	21.70	20.53	20.75	1,432,993
19 Aug 22	20.75000 -0.47	21.51	20.74	21.51	954,680
18 Aug 22	21.22000 -0.08	21.44	21.12	21.30	931,340
17 Aug 22	21.30000 -0.25	21.66	21.25	21.66	906,700
16 Aug 22	21.55000 +0.18	21.66	21.26	21.66	813,189
15 Aug 22	21.37000 +0.12	21.80	20.73	21.23	1,156,550
12 Aug 22	21.25000 -0.30	21.81	21.23	21.56	1,213,004
11 Aug 22	21.55000 -0.57	22.14	21.20	22.13	2,060,443
10 Aug 22	22.12000 +1.35	22.26	20.85	21.17	3,089,889
09 Aug 22	20.77000 -0.42	21.19	20.60	21.19	1,325,767
08 Aug 22	21.19000 +0.48	21.20	19.90	20.90	1,737,389
05 Aug 22	20.71000 -0.39	21.64	20.60	21.13	4,018,859
04 Aug 22	21.10000 +0.09	21.75	20.86	21.05	786,740
03 Aug 22	21.01000 -0.16	22.10	20.96	21.52	1,438,103
02 Aug 22	21.17000 -1.10	22.25	21.10	22.09	2,103,093
01 Aug 22	22.27000 +0.94	22.54	21.15	21.45	2,302,543
29 Jul 22	21.33000 +0.17	21.65	20.50	21.03	2,213,180
28 Jul 22	21.16000 +0.26	21.51	20.15	20.69	3,236,421
27 Jul 22	20.90000 +1.73	21.37	19.05	19.11	3,469,350
26 Jul 22	19.17000 +0.07	19.28	18.82	19.23	380,000
25 Jul 22	19.10000 -0.23	19.65	19.05	19.33	547,850
22 Jul 22	19.33000 -0.07	19.52	19.16	19.42	588,600
21 Jul 22	19.40000 +0.10	19.55	19.21	19.30	691,550
20 Jul 22	19.30000 +0.28	19.46	18.83	18.83	602,900
19 Jul 22	19.02000 +0.06	19.29	18.83	19.06	659,010
18 Jul 22	18.96000 +0.21	18.98	18.50	18.55	672,931
15 Jul 22	18.75000 -0.01	18.95	18.63	18.75	642,557
14 Jul 22	18.76000 +0.00	18.93	18.70	18.70	1,035,828
13 Jul 22	18.76000 -0.42	19.36	18.56	19.32	1,340,311
12 Jul 22	19.18000 -0.49	20.01	19.17	19.52	1,365,000
11 Jul 22	19.67000 -0.16	20.09	19.45	19.80	1,058,600
08 Jul 22	19.83000 -0.26	20.35	19.25	20.35	1,281,058
07 Jul 22	20.09000 +0.06	20.45	20.03	20.24	1,065,500
06 Jul 22	20.03000 -0.04	20.37	19.88	20.24	792,080
05 Jul 22	20.07000 -0.07	20.43	19.91	19.91	972,534
04 Jul 22	20.14000 +0.02	20.21	19.93	20.07	720,800
01 Jul 22	20.12000 -0.03	20.44	20.10	20.13	1,155,610
30 Jun 22	20.15000 -0.05	20.50	20.02	20.21	1,288,390
29 Jun 22	20.20000 +0.39	20.70	19.25	19.81	2,373,469
28 Jun 22	19.81000 +0.22	20.23	19.38	19.49	1,900,020
27 Jun 22	19.59000 +1.11	19.82	18.36	18.53	1,997,996
24 Jun 22	18.48000 +0.06	18.78	18.29	18.42	1,242,181
23 Jun 22	18.42000 +0.36	18.51	18.02	18.10	828,800
22 Jun 22	18.06000 -0.12	18.35	18.00	18.08	670,791
21 Jun 22	18.18000 -0.16	18.43	18.07	18.28	780,410
20 Jun 22	18.34000 -0.02	18.42	18.17	18.36	620,741
17 Jun 22	18.36000 -0.03	18.58	18.07	18.25	573,221
16 Jun 22	18.39000 +0.10	18.50	18.05	18.29	791,700
15 Jun 22	18.29000 +0.00	18.64	18.12	18.32	765,780
14 Jun 22	18.29000 +0.10	18.30	17.68	17.97	931,030
13 Jun 22	18.19000 -0.22	18.36	17.90	18.23	1,634,510
10 Jun 22	18.41000 -0.15	18.83	18.24	18.56	1,716,751
09 Jun 22	18.56000 -0.72	19.28	18.55	19.28	1,360,051
08 Jun 22	19.28000 -0.37	19.76	19.15	19.65	797,790
07 Jun 22	19.65000 -0.03	19.73	19.33	19.58	728,700
06 Jun 22	19.68000 +0.44	19.78	19.18	19.29	1,087,991
02 Jun 22	19.24000 +0.33	19.52	18.73	18.99	1,375,450
01 Jun 22	18.91000 +0.03	19.01	18.76	18.99	914,604
31 May 22	18.88000 +0.06	18.98	18.71	18.80	683,164
30 May 22	18.82000 -0.23	19.14	18.65	19.10	754,454
27 May 22	19.05000 -0.40	19.50	18.98	19.45	972,800
26 May 22	19.45000 -0.01	20.16	19.22	19.31	1,208,258
25 May 22	19.46000 -0.41	19.96	19.18	19.86	1,651,500
24 May 22	19.87000 +0.47	20.38	19.21	19.40	2,816,127
23 May 22	19.40000 +0.40	19.45	18.91	19.01	1,941,239
20 May 22	19.00000 +0.20	19.32	18.84	18.88	1,182,484
19 May 22	18.80000 -0.04	19.09	18.56	18.82	1,215,220
18 May 22	18.84000 -0.08	19.00	18.81	18.86	691,609
17 May 22	18.92000 -0.30	19.27	18.86	19.22	707,894
16 May 22	19.22000 +0.27	19.54	18.73	18.77	1,335,193
13 May 22	18.95000 -0.18	19.22	18.76	19.20	631,720
12 May 22	19.13000 -0.03	19.15	18.70	18.95	801,300
11 May 22	19.16000 +0.17	19.45	18.87	19.00	1,585,790
10 May 22	18.99000 -0.03	19.33	18.41	18.78	1,298,070
09 May 22	19.02000 -0.28	19.19	18.40	19.17	1,520,681
06 May 22	19.30000 -1.10	20.08	18.92	19.71	2,024,360
05 May 22	20.40000 -0.65	21.05	19.95	20.68	2,138,746
29 Apr 22	21.05000 +2.24	21.13	18.43	18.70	2,096,622
28 Apr 22	18.81000 -0.15	19.31	18.62	19.00	648,992
27 Apr 22	18.96000 +1.23	19.00	17.31	17.36	1,077,876
26 Apr 22	17.73000 -0.98	19.02	17.50	18.66	1,348,020
25 Apr 22	18.71000 -1.49	20.47	18.60	20.30	1,469,050
22 Apr 22	20.20000 -1.26	21.79	20.06	21.79	1,153,740
21 Apr 22	21.46000 -0.98	22.43	21.28	22.00	1,712,870
20 Apr 22	22.44000 +2.62	22.77	19.56	19.73	3,165,259
19 Apr 22	19.82000 -1.73	21.55	19.50	21.36	2,560,521
18 Apr 22	21.55000 +0.01	21.92	21.26	21.57	1,092,760
15 Apr 22	21.54000 -0.41	22.05	21.38	21.75	458,820
14 Apr 22	21.95000 +0.05	22.28	21.41	22.15	710,020
13 Apr 22	21.90000 -0.50	22.36	21.76	21.84	847,767
12 Apr 22	22.40000 +0.87	22.77	21.43	21.53	1,398,659
11 Apr 22	21.53000 -0.34	22.12	21.50	22.10	1,288,500
08 Apr 22	21.87000 +1.24	22.15	20.63	20.63	1,457,500
07 Apr 22	20.63000 -1.24	22.31	20.62	22.14	1,348,817
06 Apr 22	21.87000 +1.37	22.18	20.36	20.50	1,566,502
01 Apr 22	20.50000 -0.13	20.64	20.18	20.61	894,220
31 Mar 22	20.63000 +0.50	21.00	19.86	20.20	1,309,600
30 Mar 22	20.13000 +0.61	20.41	19.54	19.54	569,870
29 Mar 22	19.52000 -0.18	20.15	19.50	19.99	604,470
28 Mar 22	19.70000 -0.20	20.30	19.27	20.30	731,440
25 Mar 22	19.90000 -0.51	20.55	19.85	20.40	700,940
24 Mar 22	20.41000 -0.45	20.97	20.28	20.89	690,840
23 Mar 22	20.86000 +0.06	21.23	20.52	20.80	733,370
22 Mar 22	20.80000 +0.19	21.06	20.23	20.49	1,172,810
21 Mar 22	20.61000 +0.50	20.73	19.93	20.15	1,259,800
18 Mar 22	20.11000 -0.23	20.34	19.86	20.23	635,400
17 Mar 22	20.34000 +0.81	20.72	19.65	19.93	1,230,800
16 Mar 22	19.53000 +0.13	20.24	18.45	19.59	1,669,110
15 Mar 22	19.40000 -1.57	20.89	19.40	20.75	989,261
14 Mar 22	20.97000 -1.14	22.47	20.90	21.77	931,671
11 Mar 22	22.11000 +0.23	22.28	21.26	21.74	688,700
10 Mar 22	21.88000 +0.54	22.24	21.46	21.72	434,260
09 Mar 22	21.34000 -0.40	22.38	20.57	22.38	1,225,654
08 Mar 22	21.74000 -1.55	23.61	21.56	23.50	1,273,900
07 Mar 22	23.29000 -0.54	24.16	23.25	23.31	609,900
04 Mar 22	23.83000 -0.32	24.21	23.75	23.91	483,594
03 Mar 22	24.15000 -0.23	24.46	23.89	23.89	331,800
02 Mar 22	24.38000 -0.22	24.55	24.17	24.45	426,100
01 Mar 22	24.60000 -0.04	24.88	24.30	24.73	723,750
28 Feb 22	24.64000 -0.11	25.00	23.76	25.00	1,075,310
25 Feb 22	24.75000 +1.65	25.33	23.17	23.17	1,252,700
24 Feb 22	23.10000 -0.94	24.24	23.10	23.96	653,600
23 Feb 22	24.04000 +0.34	24.35	23.64	23.64	515,078
22 Feb 22	23.70000 -0.46	24.39	23.67	24.00	623,810
21 Feb 22	24.16000 +0.03	24.42	23.93	24.03	442,219
18 Feb 22	24.13000 +0.03	24.39	24.00	24.39	378,096
17 Feb 22	24.10000 -0.20	24.57	24.10	24.30	394,950
16 Feb 22	24.30000 -0.16	24.77	24.20	24.46	286,260
15 Feb 22	24.46000 +0.06	24.88	24.06	24.75	351,680
14 Feb 22	24.40000 +0.13	24.63	23.75	24.03	572,421
11 Feb 22	24.27000 -0.06	24.65	23.98	24.33	694,206
10 Feb 22	24.33000 -0.18	24.80	24.16	24.29	490,960
09 Feb 22	24.51000 +0.27	24.67	23.94	24.10	546,900
08 Feb 22	24.24000 -0.45	24.97	23.88	24.69	724,200
07 Feb 22	24.69000 +0.57	25.04	24.08	24.08	732,110
28 Jan 22	24.12000 +0.20	24.88	23.69	23.69	832,014
27 Jan 22	23.92000 -0.41	24.56	23.84	23.84	780,796
26 Jan 22	24.33000 -0.07	24.90	23.67	24.40	894,816
25 Jan 22	24.40000 -1.70	26.25	24.18	26.00	1,781,228
24 Jan 22	26.10000 +0.10	27.01	25.60	25.74	1,060,840
21 Jan 22	26.00000 -2.67	28.96	25.70	28.89	2,221,116
20 Jan 22	28.67000 +0.50	28.78	27.83	28.16	1,361,972
19 Jan 22	28.17000 +0.32	28.30	27.45	27.98	956,330
18 Jan 22	27.85000 +0.58	27.96	26.73	27.58	1,635,062
17 Jan 22	27.27000 +0.12	27.50	26.51	27.15	1,243,436
14 Jan 22	27.15000 +0.53	28.34	26.36	27.62	1,050,100
13 Jan 22	26.62000 -0.48	27.40	26.62	27.11	705,130
12 Jan 22	27.10000 +0.75	27.45	26.35	26.40	1,152,528
11 Jan 22	26.35000 -0.21	26.78	26.20	26.63	1,057,465
10 Jan 22	26.56000 -0.69	27.52	26.52	27.36	1,137,090
07 Jan 22	27.25000 +0.13	27.38	26.71	27.32	1,091,070
06 Jan 22	27.12000 +0.96	27.66	26.12	26.12	1,663,744
05 Jan 22	26.16000 -1.58	27.68	26.14	27.30	1,895,790
04 Jan 22	27.74000 -0.01	28.34	26.45	27.88	2,893,901
31 Dec 21	27.75000 +1.06	28.00	26.20	26.69	3,216,100
30 Dec 21	26.69000 -0.80	27.33	26.07	27.00	3,232,140
29 Dec 21	27.49000 +2.09	27.49	25.17	25.80	5,122,621
28 Dec 21	25.40000 +0.93	25.66	24.20	24.20	3,335,140
27 Dec 21	24.47000 -0.13	25.00	24.10	24.55	899,201
24 Dec 21	24.60000 -0.06	24.90	24.25	24.90	1,053,030
23 Dec 21	24.66000 +0.12	25.00	24.19	25.00	1,782,220
22 Dec 21	24.54000 +0.54	24.89	23.60	23.84	2,095,533
21 Dec 21	24.00000 +0.71	24.26	23.00	23.00	2,433,437
20 Dec 21	23.29000 +0.37	23.58	22.68	22.77	1,180,021
17 Dec 21	22.92000 -0.54	23.59	22.83	23.59	706,011
16 Dec 21	23.46000 +0.02	23.70	23.26	23.43	1,103,240
15 Dec 21	23.44000 +0.50	23.70	23.01	23.01	1,194,910
14 Dec 21	22.94000 -0.69	23.51	22.89	23.50	1,603,080
13 Dec 21	23.63000 +0.73	23.81	22.60	22.90	1,852,860
10 Dec 21	22.90000 -0.21	23.48	22.81	23.02	971,740
09 Dec 21	23.11000 +0.37	23.69	22.38	22.80	2,124,343
08 Dec 21	22.74000 +0.38	22.83	22.18	22.76	562,750
07 Dec 21	22.36000 -0.25	23.07	22.08	23.07	1,003,010
06 Dec 21	22.61000 -0.13	23.19	22.29	22.96	1,014,971
03 Dec 21	22.74000 +0.41	23.28	22.41	22.44	880,200
02 Dec 21	22.33000 -0.62	23.49	22.21	23.39	1,165,701
01 Dec 21	22.95000 +0.06	23.88	22.70	22.97	1,635,049
30 Nov 21	22.89000 -0.81	24.23	22.67	24.17	2,091,450
29 Nov 21	23.70000 -0.79	24.47	23.55	24.19	2,067,724
26 Nov 21	24.49000 -0.28	24.95	24.49	24.59	1,601,190
25 Nov 21	24.77000 +0.47	24.78	24.05	24.58	2,141,591
24 Nov 21	24.30000 +0.94	24.64	23.07	23.30	2,598,224
23 Nov 21	23.36000 +0.06	23.75	23.24	23.59	775,680
22 Nov 21	23.30000 -0.54	23.84	23.26	23.74	1,783,040
19 Nov 21	23.84000 -0.24	24.59	23.84	24.00	1,304,650
18 Nov 21	24.08000 +0.39	24.69	23.59	23.64	2,062,760
17 Nov 21	23.69000 +0.20	23.80	23.20	23.20	876,610
16 Nov 21	23.49000 -0.25	24.20	23.36	24.20	795,630
15 Nov 21	23.74000 +0.24	24.15	23.20	23.54	1,580,159
12 Nov 21	23.50000 +0.15	23.55	23.00	23.19	955,600
11 Nov 21	23.35000 -0.22	23.66	23.20	23.51	1,073,190
10 Nov 21	23.57000 +0.19	23.81	23.17	23.17	1,418,090
09 Nov 21	23.38000 -0.21	23.96	23.12	23.86	2,648,400
08 Nov 21	23.59000 +1.14	23.75	22.02	22.41	3,324,044
05 Nov 21	22.45000 -0.84	23.26	22.42	22.96	2,014,770
04 Nov 21	23.29000 +1.19	24.44	22.10	22.10	3,474,930
03 Nov 21	22.10000 -0.20	22.53	21.84	22.30	1,794,147
02 Nov 21	22.30000 +0.68	22.60	21.15	21.15	3,046,350
01 Nov 21	21.62000 +0.04	22.08	21.25	21.53	2,336,890
29 Oct 21	21.58000 +1.49	21.95	20.01	20.45	3,673,940
28 Oct 21	20.09000 +0.16	20.41	19.55	19.80	1,298,760
27 Oct 21	19.93000 -0.79	20.78	19.83	20.78	1,194,680
26 Oct 21	20.72000 +0.22	20.74	20.27	20.27	1,006,463
25 Oct 21	20.50000 +0.08	20.93	20.09	20.09	1,391,650
22 Oct 21	20.42000 -0.38	21.06	20.19	21.06	1,121,070
21 Oct 21	20.80000 -0.44	21.28	20.55	21.24	1,739,670
20 Oct 21	21.24000 -0.54	22.31	20.94	21.85	2,526,634
19 Oct 21	21.78000 +0.18	22.49	21.44	21.58	2,356,370
18 Oct 21	21.60000 -0.40	22.52	21.48	21.70	2,668,693
15 Oct 21	22.00000 +0.72	22.20	21.02	21.10	3,597,225
14 Oct 21	21.28000 +2.06	21.83	19.15	19.20	4,268,993
13 Oct 21	19.22000 +0.34	19.25	18.52	19.00	1,600,439
12 Oct 21	18.88000 +0.11	19.13	18.63	19.00	1,973,789
11 Oct 21	18.77000 +0.10	19.18	18.48	18.60	1,143,930
08 Oct 21	18.67000 -0.07	19.03	18.21	18.76	1,664,959
30 Sep 21	18.74000 -0.35	19.69	18.20	19.69	2,523,420
29 Sep 21	19.09000 +1.97	19.99	16.95	17.16	3,184,930
28 Sep 21	17.12000 +0.13	17.26	16.54	16.95	500,860
27 Sep 21	16.99000 -0.47	17.77	16.71	17.49	1,126,520
24 Sep 21	17.46000 -0.40	18.07	17.41	17.68	592,830
23 Sep 21	17.86000 -0.25	18.35	17.81	18.11	750,430
22 Sep 21	18.11000 +0.15	18.45	17.92	18.41	751,260
17 Sep 21	17.96000 -0.44	18.49	17.72	18.12	1,236,590
16 Sep 21	18.40000 +0.02	18.80	18.31	18.60	1,065,010
15 Sep 21	18.38000 -0.06	18.76	18.10	18.70	926,340
14 Sep 21	18.44000 +0.14	18.72	18.00	18.43	985,760
13 Sep 21	18.30000 -0.12	18.50	18.07	18.30	904,290
10 Sep 21	18.42000 -0.22	19.30	18.41	18.47	1,453,210
09 Sep 21	18.64000 +0.27	18.85	18.07	18.10	1,227,573
08 Sep 21	18.37000 +0.17	18.43	17.99	18.16	970,020
07 Sep 21	18.20000 -0.06	18.64	18.11	18.26	944,290
06 Sep 21	18.26000 +0.81	18.26	17.50	17.50	1,301,370
03 Sep 21	17.45000 -0.26	17.95	17.36	17.60	1,087,548
02 Sep 21	17.71000 -0.41	18.57	17.71	18.56	810,710
01 Sep 21	18.12000 -0.32	18.44	17.39	18.22	1,473,393
31 Aug 21	18.44000 -1.03	19.70	18.39	19.70	1,666,540
30 Aug 21	19.47000 +0.71	19.66	18.57	18.76	2,169,630
27 Aug 21	18.76000 -0.49	19.45	18.31	19.23	1,065,920
26 Aug 21	19.25000 -0.11	19.51	19.10	19.36	664,318
25 Aug 21	19.36000 -0.09	19.53	19.05	19.53	849,800
24 Aug 21	19.45000 +0.09	19.90	19.28	19.46	1,324,140
23 Aug 21	19.36000 +0.55	19.50	18.61	18.80	1,692,514
20 Aug 21	18.81000 -0.12	19.78	18.50	18.72	1,508,221
19 Aug 21	18.93000 +0.09	19.25	18.28	18.87	1,584,756
18 Aug 21	18.84000 +0.03	19.11	18.52	18.81	1,013,664
17 Aug 21	18.81000 -1.26	19.98	18.48	19.98	3,209,618
16 Aug 21	20.07000 -1.84	21.89	20.01	21.89	3,075,157
13 Aug 21	21.91000 +1.04	22.00	20.62	20.66	2,453,137
12 Aug 21	20.87000 -0.13	21.56	20.37	21.20	1,439,887
11 Aug 21	21.00000 -0.12	21.36	20.73	20.85	1,436,746
10 Aug 21	21.12000 +0.77	21.53	20.05	20.12	2,218,330
09 Aug 21	20.35000 -0.13	20.61	20.18	20.46	1,217,940
06 Aug 21	20.48000 +0.36	20.66	19.71	20.14	1,970,070
05 Aug 21	20.12000 -0.94	21.28	19.52	21.06	3,514,640
04 Aug 21	21.06000 -1.08	22.85	20.83	22.85	3,711,750
03 Aug 21	22.14000 -0.22	23.40	22.04	22.55	2,128,730
02 Aug 21	22.36000 +1.71	22.63	20.67	21.12	3,918,855
30 Jul 21	20.65000 -1.85	22.80	20.54	22.50	4,587,460
29 Jul 21	22.50000 -0.09	23.06	21.33	23.06	3,217,983
28 Jul 21	22.59000 -2.04	25.31	19.70	24.40	4,817,360
27 Jul 21	24.63000 +0.37	25.38	23.37	23.37	3,312,876
26 Jul 21	24.26000 +0.10	24.86	23.72	24.37	1,519,600
23 Jul 21	24.16000 +0.36	25.48	23.84	23.85	2,971,490
22 Jul 21	23.80000 -0.63	24.68	23.64	24.42	1,982,093
21 Jul 21	24.43000 +0.29	24.69	23.99	24.00	1,528,500
20 Jul 21	24.14000 -0.64	24.77	23.50	24.71	1,578,070
19 Jul 21	24.78000 +0.05	24.86	23.88	24.68	1,646,219
16 Jul 21	24.73000 -0.24	25.31	24.48	24.90	2,054,530
15 Jul 21	24.97000 -0.18	25.47	24.52	25.00	2,150,560
14 Jul 21	25.15000 -0.53	25.82	24.89	25.71	2,999,481
13 Jul 21	25.68000 +0.85	25.78	24.23	24.68	5,117,271
12 Jul 21	24.83000 +0.79	25.27	23.68	24.13	3,174,900
09 Jul 21	24.04000 -0.61	24.62	23.74	24.40	1,669,680
08 Jul 21	24.65000 +0.34	25.15	23.78	24.31	3,857,520
07 Jul 21	24.31000 +0.65	24.58	23.04	23.60	2,454,160
06 Jul 21	23.66000 -0.52	24.65	23.45	24.43	2,323,540
05 Jul 21	24.18000 +0.10	24.35	23.43	23.71	2,810,530
02 Jul 21	24.08000 -0.03	24.85	23.68	24.12	3,147,780
01 Jul 21	24.11000 -0.11	25.51	24.01	24.51	3,228,980
30 Jun 21	24.22000 -0.68	25.09	24.01	25.00	3,402,840
29 Jun 21	24.90000 +0.08	25.30	24.51	25.06	4,906,830
28 Jun 21	24.82000 +0.42	24.99	23.40	23.80	5,987,470
25 Jun 21	24.40000 +3.42	24.49	20.68	20.68	10,222,317
24 Jun 21	20.98000 +0.54	21.21	19.88	20.60	4,167,090
23 Jun 21	20.44000 -0.14	20.61	20.00	20.61	2,580,680
22 Jun 21	20.58000 +0.43	20.68	19.91	20.15	2,557,980
21 Jun 21	20.15000 +0.17	20.40	19.64	19.98	2,953,070
18 Jun 21	19.98000 +0.63	20.60	19.29	19.48	3,629,180
17 Jun 21	19.35000 +0.48	19.39	18.58	18.69	2,778,570
16 Jun 21	18.87000 -0.22	19.48	18.71	19.14	2,321,500
15 Jun 21	19.09000 +1.62	19.22	17.41	17.41	4,940,780
11 Jun 21	17.47000 +0.07	17.66	17.15	17.15	1,362,840
10 Jun 21	17.40000 +0.14	17.47	16.97	17.25	1,321,780
09 Jun 21	17.26000 +0.12	17.58	17.13	17.24	1,490,880
08 Jun 21	17.14000 -0.20	17.59	17.09	17.34	1,368,440
07 Jun 21	17.34000 -0.26	18.35	16.90	17.65	2,666,025
04 Jun 21	17.60000 -0.84	18.70	17.54	18.29	2,113,500
03 Jun 21	18.44000 -0.07	18.76	18.28	18.28	1,053,730
02 Jun 21	18.51000 +0.17	18.79	18.00	18.33	1,723,470
01 Jun 21	18.34000 -0.03	18.98	18.29	18.40	2,920,732
31 May 21	18.37000 +0.60	18.58	17.65	17.65	2,792,497
28 May 21	17.77000 -0.07	18.37	17.46	17.80	3,017,010
27 May 21	17.84000 +0.55	17.93	16.80	17.26	4,346,080
26 May 21	17.29000 +0.49	17.42	16.89	16.99	1,497,030
25 May 21	16.80000 -0.15	16.99	16.60	16.91	1,675,070
24 May 21	16.95000 +0.00	17.32	16.90	16.98	868,840
21 May 21	16.95000 -0.18	17.32	16.70	17.13	955,770
20 May 21	17.13000 -0.06	17.68	17.02	17.20	1,172,720
19 May 21	17.19000 +0.02	17.50	16.76	16.80	1,127,700
18 May 21	17.17000 +0.18	17.33	16.70	16.94	1,660,979
17 May 21	16.99000 -0.42	17.55	16.80	16.96	3,262,336
14 May 21	17.41000 +0.07	17.94	17.36	17.36	2,906,409
13 May 21	17.34000 -0.24	17.97	17.21	17.77	2,927,119
12 May 21	17.58000 -0.08	17.93	17.10	17.55	3,482,003
11 May 21	17.66000 +1.15	17.70	16.36	16.58	5,326,133
10 May 21	16.51000 +0.24	16.68	16.10	16.41	2,020,320
07 May 21	16.27000 -0.61	17.28	16.16	16.88	4,845,997
06 May 21	16.88000 +1.28	16.88	15.19	15.45	4,828,225
30 Apr 21	15.60000 -0.04	15.88	15.38	15.80	2,610,615
29 Apr 21	15.64000 +0.04	15.94	15.41	15.42	3,584,130
28 Apr 21	15.60000 +0.29	15.70	15.11	15.30	5,158,430
27 Apr 21	15.31000 +1.47	15.99	13.71	13.83	9,210,916
26 Apr 21	13.84000 -0.40	14.24	13.75	14.21	1,563,474
23 Apr 21	14.24000 +0.01	14.46	14.00	14.28	2,732,484
22 Apr 21	14.23000 -0.23	14.61	14.18	14.58	1,916,050
21 Apr 21	14.46000 +0.18	14.78	13.99	14.14	3,086,730
20 Apr 21	14.28000 -0.27	14.68	14.22	14.50	2,204,180
19 Apr 21	14.55000 +0.51	14.82	13.99	14.03	2,742,981
16 Apr 21	14.04000 -0.34	14.59	14.02	14.33	2,233,840
15 Apr 21	14.38000 +0.33	14.53	14.11	14.13	2,424,140
14 Apr 21	14.05000 +0.24	14.24	13.63	13.76	2,897,070
13 Apr 21	13.81000 +0.09	13.95	13.40	13.60	2,625,680
12 Apr 21	13.72000 +0.79	13.85	12.92	12.93	5,566,827
09 Apr 21	12.93000 +0.13	13.17	12.60	12.98	1,858,860
08 Apr 21	12.80000 -0.23	13.13	12.79	13.13	655,450
07 Apr 21	13.03000 -0.11	13.25	12.81	13.13	1,034,910
06 Apr 21	13.14000 +0.08	13.28	12.90	13.06	959,200
02 Apr 21	13.06000 +0.32	13.08	12.66	12.66	1,539,200
01 Apr 21	12.74000 -0.21	12.94	12.60	12.93	1,755,800
31 Mar 21	12.95000 +0.23	12.99	12.70	12.85	953,550
30 Mar 21	12.72000 -0.28	13.00	12.64	12.96	1,485,880
29 Mar 21	13.00000 -0.04	13.16	12.85	13.16	1,222,340
26 Mar 21	13.04000 -0.39	13.49	12.50	13.45	2,891,640
25 Mar 21	13.43000 -0.49	13.85	13.34	13.78	2,243,520
24 Mar 21	13.92000 +0.15	14.10	13.53	13.65	1,710,684
23 Mar 21	13.77000 +0.07	13.97	13.45	13.85	1,529,840
22 Mar 21	13.70000 -0.04	13.96	13.60	13.77	1,687,790
19 Mar 21	13.74000 -0.33	14.03	13.53	13.92	2,086,240
18 Mar 21	14.07000 -0.03	14.40	13.80	14.06	2,401,657
17 Mar 21	14.10000 -0.34	14.72	14.01	14.22	3,347,400
16 Mar 21	14.44000 -0.14	14.68	14.17	14.57	3,629,330
15 Mar 21	14.58000 +1.05	14.80	13.41	13.41	7,130,730
12 Mar 21	13.53000 -0.74	14.29	13.48	14.17	4,240,230
11 Mar 21	14.27000 -0.05	14.55	14.01	14.28	4,582,457
10 Mar 21	14.32000 +0.40	14.97	13.16	13.91	11,698,614
09 Mar 21	13.92000 +0.41	14.00	13.12	13.51	7,047,766
08 Mar 21	13.51000 +0.01	13.86	13.09	13.50	7,480,540
05 Mar 21	13.50000 +0.96	13.55	12.31	12.35	7,867,940
04 Mar 21	12.54000 +0.09	12.69	12.26	12.35	2,103,950
03 Mar 21	12.45000 -0.18	12.63	12.40	12.53	2,397,110
02 Mar 21	12.63000 -0.25	12.97	12.45	12.84	3,326,357
01 Mar 21	12.88000 +0.22	13.19	12.60	12.66	4,699,332
26 Feb 21	12.66000 +0.27	13.30	12.09	12.09	12,292,180
25 Feb 21	12.39000 +0.46	13.03	11.95	11.95	5,077,220
24 Feb 21	11.93000 -0.66	12.58	11.87	12.42	2,643,560
23 Feb 21	12.59000 -0.18	12.75	12.30	12.72	2,306,170
22 Feb 21	12.77000 +0.34	12.85	12.20	12.46	3,723,037
19 Feb 21	12.43000 -0.35	12.80	12.25	12.80	2,954,440
18 Feb 21	12.78000 +0.58	12.78	12.05	12.19	3,567,940
10 Feb 21	12.20000 -0.18	12.49	11.81	12.35	2,798,530
09 Feb 21	12.38000 +0.20	13.09	12.10	12.42	3,405,870
08 Feb 21	12.18000 +0.33	12.45	11.64	11.85	2,696,792
05 Feb 21	11.85000 -0.60	12.79	11.80	12.13	4,603,900
04 Feb 21	12.45000 +0.74	12.50	11.30	11.72	3,563,050
03 Feb 21	11.71000 -0.58	12.58	11.67	12.58	3,482,070
02 Feb 21	12.29000 +0.38	12.50	11.99	12.01	3,339,300
01 Feb 21	11.91000 -0.66	12.60	11.59	12.50	6,112,942
29 Jan 21	12.57000 -0.10	13.55	12.00	13.40	9,222,710
28 Jan 21	12.67000 -0.15	13.07	12.51	12.70	3,601,320
27 Jan 21	12.82000 -0.16	13.28	12.25	12.87	6,568,127
26 Jan 21	12.98000 +0.13	13.12	12.53	12.53	4,739,197
25 Jan 21	12.85000 -0.05	13.13	12.50	13.05	5,167,070
22 Jan 21	12.90000 +0.08	13.30	12.31	12.43	9,386,071
21 Jan 21	12.82000 +1.37	13.06	11.30	11.31	14,181,347
20 Jan 21	11.45000 -0.04	11.86	10.68	11.38	7,081,370
19 Jan 21	11.49000 +1.30	11.49	10.03	10.03	10,651,347
18 Jan 21	10.19000 +0.87	10.37	9.34	9.34	4,175,480
15 Jan 21	9.32000 +0.28	9.36	9.00	9.20	2,599,050
14 Jan 21	9.04000 +0.48	9.38	8.42	8.56	3,745,205
13 Jan 21	8.56000 -0.13	8.75	8.33	8.69	1,813,940
12 Jan 21	8.69000 +0.12	8.84	8.50	8.68	1,564,150
11 Jan 21	8.57000 -0.18	8.96	8.50	8.96	2,197,480
08 Jan 21	8.75000 -0.04	9.13	8.52	8.78	2,387,985
07 Jan 21	8.79000 -0.32	9.37	8.65	9.11	3,056,871
06 Jan 21	9.11000 -0.32	9.58	9.02	9.49	3,097,058
05 Jan 21	9.43000 -0.28	9.70	9.39	9.62	1,928,138
04 Jan 21	9.71000 +0.12	9.77	9.50	9.59	1,654,825
31 Dec 20	9.59000 +0.04	9.73	9.48	9.48	1,339,040
30 Dec 20	9.55000 -0.05	9.70	9.47	9.65	1,150,400
29 Dec 20	9.60000 -0.14	9.96	9.56	9.74	1,653,830
28 Dec 20	9.74000 -0.26	10.17	9.72	10.03	1,816,970
25 Dec 20	10.00000 +0.25	10.25	9.63	9.90	2,475,588
24 Dec 20	9.75000 -0.39	10.19	9.68	10.13	4,361,720
23 Dec 20	10.14000 -0.09	10.45	10.00	10.23	2,621,440
22 Dec 20	10.23000 -0.47	10.85	10.20	10.60	3,170,760
21 Dec 20	10.70000 -0.17	10.91	10.52	10.80	1,974,010
18 Dec 20	10.87000 -0.37	11.33	10.72	11.33	3,583,939
17 Dec 20	11.24000 +0.12	11.38	11.01	11.38	1,256,472
16 Dec 20	11.12000 -0.39	11.57	11.10	11.55	1,792,505
15 Dec 20	11.51000 +0.00	11.87	11.47	11.54	1,676,334
14 Dec 20	11.51000 +0.35	11.98	11.07	11.20	4,828,948
11 Dec 20	11.16000 -0.52	11.87	11.16	11.67	3,234,660
10 Dec 20	11.68000 -0.54	12.16	11.68	12.16	3,040,160
09 Dec 20	12.22000 +0.17	12.28	12.03	12.05	2,251,240
08 Dec 20	12.05000 +0.09	12.18	11.97	11.98	1,460,950
07 Dec 20	11.96000 -0.13	12.32	11.96	12.15	1,737,960
04 Dec 20	12.09000 +0.13	12.17	11.90	12.01	1,866,200
03 Dec 20	11.96000 -0.02	12.15	11.95	12.00	2,016,622
02 Dec 20	11.98000 -0.28	12.40	11.98	12.40	3,058,150
01 Dec 20	12.26000 +0.05	12.45	12.09	12.09	2,680,950
30 Nov 20	12.21000 -0.48	12.83	12.15	12.81	3,730,780
27 Nov 20	12.69000 -0.12	12.98	12.53	12.86	1,918,679
26 Nov 20	12.81000 -0.30	13.21	12.72	13.02	3,386,370
25 Nov 20	13.11000 -0.30	13.60	13.10	13.31	4,662,962
24 Nov 20	13.41000 -0.12	13.69	13.12	13.40	5,378,880
23 Nov 20	13.53000 -0.20	14.43	13.30	13.73	9,948,213
20 Nov 20	13.73000 -0.12	13.88	13.35	13.60	10,313,260
19 Nov 20	13.85000 +1.26	15.11	12.53	12.69	19,416,750
18 Nov 20	12.59000 +0.14	12.70	12.22	12.40	2,581,150
17 Nov 20	12.45000 +0.12	12.50	11.62	12.25	4,855,600
16 Nov 20	12.33000 -0.27	12.75	12.26	12.75	2,773,120
13 Nov 20	12.60000 +0.17	12.62	12.30	12.45	2,354,500
12 Nov 20	12.43000 +0.16	12.55	12.20	12.20	2,129,980
11 Nov 20	12.27000 -0.34	12.72	12.15	12.48	3,416,640
10 Nov 20	12.61000 -0.92	13.35	12.51	13.28	7,054,350
09 Nov 20	13.53000 -0.13	13.85	13.27	13.83	10,489,030
06 Nov 20	13.66000 +0.39	13.88	13.09	13.25	11,499,378
05 Nov 20	13.27000 -0.10	13.67	13.10	13.59	7,784,500
04 Nov 20	13.37000 +0.59	13.55	12.63	12.76	10,712,176
03 Nov 20	12.78000 +0.60	12.95	12.20	12.39	4,563,950
02 Nov 20	12.18000 +0.01	12.49	11.88	12.13	2,899,676
30 Oct 20	12.17000 -0.50	12.90	12.14	12.69	4,493,531
29 Oct 20	12.67000 -0.45	13.12	12.57	12.90	4,130,580
28 Oct 20	13.12000 +0.37	13.30	12.50	12.84	5,474,981
27 Oct 20	12.75000 +0.00	12.87	12.47	12.67	2,916,058
26 Oct 20	12.75000 +0.16	12.85	12.18	12.40	4,246,431
23 Oct 20	12.59000 -0.21	13.45	12.56	12.83	5,567,510
22 Oct 20	12.80000 +0.15	12.87	12.25	12.55	4,322,145
21 Oct 20	12.65000 -0.13	12.94	12.45	12.82	3,663,765
20 Oct 20	12.78000 +0.46	12.88	12.13	12.32	5,739,437
19 Oct 20	12.32000 +0.13	12.72	12.05	12.42	4,446,310
16 Oct 20	12.19000 +0.06	12.32	11.86	12.13	3,725,698
15 Oct 20	12.13000 -0.32	12.76	12.10	12.45	4,501,330
14 Oct 20	12.45000 -0.42	12.86	12.19	12.61	6,178,000
13 Oct 20	12.87000 +0.82	13.20	11.86	12.16	9,510,552
12 Oct 20	12.05000 +0.43	12.08	11.54	11.64	5,600,371
09 Oct 20	11.62000 +0.40	11.67	11.31	11.32	3,542,261
30 Sep 20	11.22000 -0.02	11.44	11.11	11.31	2,381,700
29 Sep 20	11.24000 +0.04	11.75	11.15	11.48	4,162,040
28 Sep 20	11.20000 -0.26	11.68	11.17	11.66	3,376,480
25 Sep 20	11.46000 -0.44	12.14	11.46	11.94	5,446,500
24 Sep 20	11.90000 -0.50	12.50	11.82	12.30	5,785,044
23 Sep 20	12.40000 -0.15	12.74	12.04	12.73	7,042,214
22 Sep 20	12.55000 -1.01	13.39	12.09	13.10	12,175,587
21 Sep 20	13.56000 +0.15	14.14	13.00	13.21	11,353,360
18 Sep 20	13.41000 +0.34	13.80	12.61	12.99	13,187,974
17 Sep 20	13.07000 +0.07	13.65	12.20	12.50	14,451,109
16 Sep 20	13.00000 -0.80	14.70	12.80	13.05	19,580,758
15 Sep 20	13.80000 +1.74	13.85	11.25	11.83	18,706,764
14 Sep 20	12.06000 +0.83	12.31	11.21	11.21	16,127,220
11 Sep 20	11.23000 -1.10	11.92	10.14	10.14	19,174,264
10 Sep 20	12.33000 -0.39	15.26	12.33	12.90	30,804,628
09 Sep 20	12.72000 +2.12	12.72	10.83	10.83	13,104,398
08 Sep 20	10.60000 +0.33	10.65	10.26	10.48	3,459,521
07 Sep 20	10.27000 -0.19	10.75	10.27	10.39	4,341,060
04 Sep 20	10.46000 +0.27	10.48	10.00	10.00	2,461,880
03 Sep 20	10.19000 -0.31	10.52	10.12	10.52	2,251,990
02 Sep 20	10.50000 +0.40	10.60	9.93	10.16	3,855,290
01 Sep 20	10.10000 +0.07	10.16	9.88	10.00	1,855,740
31 Aug 20	10.03000 -0.15	10.42	9.99	10.23	2,016,888
28 Aug 20	10.18000 -0.13	10.35	10.02	10.35	2,600,910
27 Aug 20	10.31000 +0.31	10.50	9.84	10.06	2,997,413
26 Aug 20	10.00000 -0.80	10.70	9.98	10.70	3,855,543
25 Aug 20	10.80000 +1.03	10.92	9.78	9.79	5,402,739
24 Aug 20	9.77000 +0.11	9.91	9.61	9.65	1,952,131
21 Aug 20	9.66000 -0.12	9.94	9.57	9.81	2,336,962
20 Aug 20	9.78000 +0.02	9.98	9.52	9.62	3,341,542
19 Aug 20	9.76000 -1.06	10.34	9.74	10.00	7,281,760
14 Aug 20	10.82000 -0.05	11.08	10.61	10.80	3,522,513
13 Aug 20	10.87000 +0.57	11.25	10.21	10.34	5,931,647
12 Aug 20	10.30000 +0.17	10.50	9.86	10.06	4,181,980
11 Aug 20	10.13000 -0.31	10.57	10.08	10.31	5,996,763
10 Aug 20	10.44000 +0.71	10.70	9.55	10.04	9,155,922
07 Aug 20	9.73000 +0.73	9.80	8.90	8.90	6,891,820
06 Aug 20	9.00000 +0.09	9.04	8.80	8.91	1,646,230
05 Aug 20	8.91000 +0.07	8.97	8.74	8.75	1,791,001
04 Aug 20	8.84000 +0.05	8.87	8.72	8.82	1,834,420
03 Aug 20	8.79000 +0.26	8.79	8.56	8.58	1,751,804
31 Jul 20	8.53000 +0.06	8.58	8.42	8.57	1,271,220
30 Jul 20	8.47000 -0.10	8.63	8.44	8.58	1,333,589
29 Jul 20	8.57000 +0.10	8.59	8.45	8.56	1,530,910
28 Jul 20	8.47000 +0.04	8.70	8.38	8.53	1,777,269
27 Jul 20	8.43000 -0.12	8.67	8.37	8.57	1,858,500
24 Jul 20	8.55000 -0.34	8.94	8.50	8.89	3,628,691
23 Jul 20	8.89000 -0.38	9.25	8.86	9.00	3,675,261
22 Jul 20	9.27000 -0.06	9.47	9.22	9.29	1,804,250
21 Jul 20	9.33000 +0.15	9.62	9.10	9.17	3,997,790
20 Jul 20	9.18000 +0.51	9.52	8.82	8.88	2,518,920
17 Jul 20	8.67000 -0.08	8.93	8.56	8.78	1,783,201
16 Jul 20	8.75000 -0.41	9.28	8.70	9.16	2,255,910
15 Jul 20	9.16000 -0.23	9.41	9.10	9.39	2,122,937
14 Jul 20	9.39000 +0.01	9.45	9.18	9.40	2,172,031
13 Jul 20	9.38000 +0.23	9.38	9.18	9.21	2,843,291
10 Jul 20	9.15000 -0.19	9.41	9.06	9.35	3,612,086
09 Jul 20	9.34000 -0.06	9.42	9.26	9.41	3,503,800
08 Jul 20	9.40000 +0.12	9.44	9.24	9.30	2,640,526
07 Jul 20	9.28000 +0.14	9.46	9.01	9.15	3,478,818
06 Jul 20	9.14000 +0.41	9.17	8.72	8.74	3,518,045
03 Jul 20	8.73000 +0.20	8.74	8.53	8.53	1,967,220
02 Jul 20	8.53000 +0.02	8.58	8.48	8.51	1,096,457
01 Jul 20	8.51000 +0.00	8.63	8.43	8.53	1,154,150
30 Jun 20	8.51000 +0.07	8.58	8.40	8.40	799,649
29 Jun 20	8.44000 -0.12	8.60	8.35	8.40	1,489,430
24 Jun 20	8.56000 -0.08	8.71	8.50	8.62	1,282,618
23 Jun 20	8.64000 -0.05	8.74	8.61	8.61	1,449,900
22 Jun 20	8.69000 +0.18	8.87	8.56	8.76	2,668,777
19 Jun 20	8.51000 -0.01	8.75	8.51	8.59	1,279,329
18 Jun 20	8.52000 -0.06	8.64	8.37	8.55	935,430
17 Jun 20	8.58000 -0.05	8.69	8.51	8.69	1,071,510
16 Jun 20	8.63000 +0.09	8.76	8.48	8.55	1,505,267
15 Jun 20	8.54000 +0.19	8.72	8.33	8.36	1,656,147
12 Jun 20	8.35000 -0.04	8.44	8.00	8.06	1,055,947
11 Jun 20	8.39000 -0.20	8.75	8.36	8.62	1,574,929
10 Jun 20	8.59000 +0.20	8.61	8.35	8.40	1,385,199
09 Jun 20	8.39000 -0.02	8.48	8.34	8.39	960,409
08 Jun 20	8.41000 -0.20	8.68	8.40	8.61	2,055,086
05 Jun 20	8.61000 -0.02	8.74	8.47	8.56	2,654,663
04 Jun 20	8.63000 +0.24	8.90	8.25	8.30	4,329,497
03 Jun 20	8.39000 +0.34	8.51	7.93	8.05	5,028,851
02 Jun 20	8.05000 +0.05	8.08	7.97	8.08	1,504,920
01 Jun 20	8.00000 +0.10	8.10	7.88	8.05	1,879,060
29 May 20	7.90000 +0.02	8.03	7.81	7.90	1,796,100
28 May 20	7.88000 -0.30	8.14	7.80	8.08	2,369,523
27 May 20	8.18000 +0.52	8.42	7.66	7.76	4,323,920
26 May 20	7.66000 +0.14	7.71	7.53	7.68	712,157
25 May 20	7.52000 -0.15	7.77	7.47	7.67	881,640
22 May 20	7.67000 -3.47	8.00	7.55	8.00	992,350
21 May 20	11.14000 -0.07	11.28	11.06	11.21	918,883
20 May 20	11.21000 +0.00	11.29	11.13	11.21	958,000
19 May 20	11.21000 +0.11	11.23	11.05	11.13	928,193
18 May 20	11.10000 +0.00	11.28	11.02	11.17	956,450
15 May 20	11.10000 +0.00	11.20	11.05	11.15	887,969
14 May 20	11.10000 -0.28	11.35	11.10	11.35	1,109,200
13 May 20	11.38000 +0.05	11.60	11.24	11.33	1,864,800
12 May 20	11.33000 +0.16	11.33	11.05	11.09	1,525,244
11 May 20	11.17000 +0.02	11.23	11.04	11.11	1,265,450
08 May 20	11.15000 +0.22	11.23	10.92	10.92	1,447,949
07 May 20	10.93000 -0.35	11.24	10.90	11.24	1,559,600
06 May 20	11.28000 +0.33	11.39	10.96	11.00	2,069,757
30 Apr 20	10.95000 +0.08	11.02	10.81	10.83	1,482,198
29 Apr 20	10.87000 -0.08	10.89	10.63	10.80	1,467,445
28 Apr 20	10.95000 +0.29	10.96	10.40	10.80	2,042,553
27 Apr 20	10.66000 -0.16	10.94	10.66	10.80	1,437,552
24 Apr 20	10.82000 -0.38	11.18	10.77	11.03	2,210,943
23 Apr 20	11.20000 -0.06	11.79	11.06	11.60	5,117,750
22 Apr 20	11.26000 +1.02	11.26	10.45	10.50	2,120,757
21 Apr 20	10.24000 -0.13	10.37	10.15	10.30	1,033,868
20 Apr 20	10.37000 -0.02	10.45	10.28	10.35	883,550
17 Apr 20	10.39000 -0.01	10.50	10.39	10.40	764,892
16 Apr 20	10.40000 +0.06	10.47	10.26	10.32	693,757
15 Apr 20	10.34000 +0.00	10.52	10.34	10.39	818,800
14 Apr 20	10.34000 +0.09	10.37	10.25	10.30	588,053
13 Apr 20	10.25000 -0.19	10.43	10.21	10.43	846,150
10 Apr 20	10.44000 -0.31	10.75	10.38	10.65	1,190,743
09 Apr 20	10.75000 -0.09	10.95	10.72	10.81	821,200
08 Apr 20	10.84000 -0.12	10.99	10.78	10.99	816,803
07 Apr 20	10.96000 +0.07	11.10	10.85	10.89	1,882,422
03 Apr 20	10.89000 +0.35	10.98	10.50	10.63	2,082,717
02 Apr 20	10.54000 +0.27	10.56	10.21	10.23	1,113,832
01 Apr 20	10.27000 -0.04	10.56	10.20	10.31	954,250
31 Mar 20	10.31000 +0.06	10.45	10.24	10.40	798,006
30 Mar 20	10.25000 -0.19	10.40	9.81	10.40	852,650
27 Mar 20	10.44000 +0.01	10.66	10.40	10.56	813,016
26 Mar 20	10.43000 -0.13	10.80	10.39	10.56	939,600
25 Mar 20	10.56000 +0.14	10.80	10.49	10.60	1,313,150
24 Mar 20	10.42000 +0.16	10.50	10.22	10.47	1,377,201
23 Mar 20	10.26000 -0.12	10.64	10.05	10.35	1,666,730
20 Mar 20	10.38000 -0.03	10.54	10.25	10.54	1,061,930
19 Mar 20	10.41000 +0.08	10.43	10.10	10.38	1,607,392
18 Mar 20	10.33000 -0.18	10.81	10.33	10.57	1,573,776
17 Mar 20	10.51000 -0.20	10.82	10.19	10.60	1,998,618
16 Mar 20	10.71000 -0.33	11.25	10.60	11.05	2,263,730
13 Mar 20	11.04000 -0.29	11.14	10.46	10.76	2,679,713
12 Mar 20	11.33000 -0.27	11.63	11.21	11.63	2,027,650
11 Mar 20	11.60000 -0.32	12.15	11.58	11.99	2,991,100
10 Mar 20	11.92000 +0.25	11.92	11.20	11.37	3,518,521
09 Mar 20	11.67000 -0.19	12.32	11.61	11.95	4,479,850
06 Mar 20	11.86000 -0.17	12.01	11.71	11.84	2,211,542
05 Mar 20	12.03000 +0.29	12.04	11.67	11.82	3,184,077
04 Mar 20	11.74000 +0.10	11.76	11.44	11.76	2,279,000
03 Mar 20	11.64000 +0.11	12.05	11.44	11.59	2,926,679
02 Mar 20	11.53000 +0.73	11.64	10.91	10.91	2,981,595
28 Feb 20	10.80000 -0.88	11.52	10.79	11.30	3,251,645
27 Feb 20	11.68000 -0.08	11.92	11.55	11.92	2,160,800
26 Feb 20	11.76000 -0.10	12.05	11.60	11.75	3,601,929
25 Feb 20	11.86000 -0.36	12.00	11.44	12.00	4,303,200
24 Feb 20	12.22000 +0.24	12.24	11.86	11.86	3,526,000
21 Feb 20	11.98000 +0.08	12.12	11.78	11.86	3,267,460
20 Feb 20	11.90000 +0.23	11.93	11.50	11.75	3,109,950
19 Feb 20	11.67000 +0.11	11.95	11.32	11.42	3,255,831
18 Feb 20	11.56000 +0.32	11.73	11.18	11.24	3,080,750
17 Feb 20	11.24000 +0.57	11.30	10.70	10.79	3,205,960
14 Feb 20	10.67000 +0.08	10.87	10.54	10.65	1,646,470
13 Feb 20	10.59000 -0.28	10.97	10.52	10.65	2,495,771
12 Feb 20	10.87000 +0.12	10.92	10.68	10.92	1,632,910
11 Feb 20	10.75000 -0.27	11.11	10.73	11.00	1,965,210
10 Feb 20	11.02000 +0.22	11.05	10.60	10.77	2,425,835
07 Feb 20	10.80000 +0.08	10.90	10.41	10.72	3,039,303
06 Feb 20	10.72000 +0.61	11.11	10.01	10.25	3,900,090
05 Feb 20	10.11000 +0.14	10.48	10.00	10.14	2,765,870
04 Feb 20	9.97000 -0.54	10.23	9.60	9.60	4,168,857
03 Feb 20	10.51000 -1.17	10.51	10.51	10.51	342,300
23 Jan 20	11.68000 -0.98	12.63	11.39	12.63	4,539,606
22 Jan 20	12.66000 +0.11	12.71	12.16	12.48	2,843,700
21 Jan 20	12.55000 -0.15	12.77	12.51	12.60	2,594,180
20 Jan 20	12.70000 +0.12	12.77	12.42	12.76	3,193,975
17 Jan 20	12.58000 -0.26	13.12	12.40	12.82	3,725,271
16 Jan 20	12.84000 -0.11	13.06	12.51	12.89	4,427,150
15 Jan 20	12.95000 -0.31	13.15	12.71	13.01	5,057,239
14 Jan 20	13.26000 +0.42	13.40	12.33	12.66	9,649,442
13 Jan 20	12.84000 +0.50	13.57	11.99	12.00	12,299,700
10 Jan 20	12.34000 +1.12	12.34	11.18	11.26	8,017,894
09 Jan 20	11.22000 +0.06	11.32	11.17	11.18	1,735,090
08 Jan 20	11.16000 -0.06	11.40	10.99	11.11	2,417,700
07 Jan 20	11.22000 +0.13	11.22	11.07	11.09	1,758,237
06 Jan 20	11.09000 -0.03	11.14	10.91	10.99	1,385,032
03 Jan 20	11.12000 -0.16	11.30	11.07	11.30	1,559,850
02 Jan 20	11.28000 +0.24	11.30	10.95	11.10	2,496,042
31 Dec 19	11.04000 +0.15	11.04	10.84	10.87	1,380,950
30 Dec 19	10.89000 +0.16	10.92	10.63	10.75	1,027,000
27 Dec 19	10.73000 -0.23	11.01	10.73	10.99	1,154,000
26 Dec 19	10.96000 +0.02	10.98	10.80	10.80	989,400
25 Dec 19	10.94000 -0.08	11.05	10.91	11.01	1,057,751
24 Dec 19	11.02000 +0.13	11.10	10.90	11.02	1,060,243
23 Dec 19	10.89000 -0.35	11.29	10.89	11.29	1,668,842
20 Dec 19	11.24000 +0.01	11.35	11.20	11.23	2,065,440
19 Dec 19	11.23000 +0.02	11.30	10.55	11.19	2,231,800
18 Dec 19	11.21000 +0.21	11.27	10.89	10.90	2,238,950
17 Dec 19	11.00000 +0.13	11.04	10.78	10.99	2,633,550
16 Dec 19	10.87000 +0.22	10.98	10.72	10.98	1,663,315
13 Dec 19	10.65000 -0.13	10.84	10.61	10.84	1,435,577
12 Dec 19	10.78000 +0.29	10.82	10.45	10.50	1,982,277
11 Dec 19	10.49000 -0.01	10.56	10.43	10.43	941,500
10 Dec 19	10.50000 -0.10	10.64	10.49	10.55	856,003
09 Dec 19	10.60000 +0.09	10.68	10.49	10.51	1,092,850
06 Dec 19	10.51000 +0.09	10.54	10.37	10.42	931,600
05 Dec 19	10.42000 +0.07	10.50	10.31	10.31	785,900
04 Dec 19	10.35000 -0.16	10.52	10.35	10.50	1,161,195
03 Dec 19	10.51000 -0.06	10.58	10.41	10.58	967,500
02 Dec 19	10.57000 +0.03	10.70	10.45	10.55	727,745
29 Nov 19	10.54000 +0.07	10.60	10.40	10.44	764,765
28 Nov 19	10.47000 -0.08	10.62	10.44	10.50	687,550
27 Nov 19	10.55000 +0.03	10.63	10.28	10.53	1,164,423
26 Nov 19	10.52000 -0.08	10.75	10.52	10.68	1,370,488
25 Nov 19	10.60000 -0.46	11.03	10.59	10.94	2,317,700
22 Nov 19	11.06000 -0.19	11.32	11.05	11.29	2,293,950
21 Nov 19	11.25000 -0.06	11.35	11.19	11.24	1,898,400
20 Nov 19	11.31000 -0.18	11.53	11.19	11.38	3,008,000
19 Nov 19	11.49000 -0.18	11.63	11.44	11.60	3,411,420
18 Nov 19	11.67000 +0.26	11.83	11.03	11.03	5,407,480
15 Nov 19	11.41000 +0.27	11.45	10.90	11.21	5,784,624
14 Nov 19	11.14000 +0.54	11.35	10.60	10.62	4,249,591
13 Nov 19	10.60000 -0.31	10.95	10.40	10.95	2,507,700
12 Nov 19	10.91000 +0.13	10.92	10.62	10.72	1,584,900
11 Nov 19	10.78000 -0.19	11.09	10.78	10.85	2,163,050
08 Nov 19	10.97000 -0.22	11.33	10.97	11.33	2,306,700
07 Nov 19	11.19000 -0.01	11.31	11.06	11.20	2,086,650
06 Nov 19	11.20000 -0.16	11.54	11.16	11.47	3,135,500
05 Nov 19	11.36000 +0.12	11.55	11.13	11.20	4,530,900
04 Nov 19	11.24000 -0.06	11.70	11.04	11.53	5,115,104
01 Nov 19	11.30000 +0.65	11.36	10.12	10.43	7,026,550
31 Oct 19	10.65000 -0.83	11.28	10.45	11.21	6,996,500
30 Oct 19	11.48000 +0.90	11.64	10.70	10.85	9,388,954
29 Oct 19	10.58000 -0.24	10.89	10.55	10.85	2,202,700
28 Oct 19	10.82000 +0.09	11.06	10.52	10.68	2,720,753
25 Oct 19	10.73000 +0.25	10.88	10.49	10.55	2,848,403
24 Oct 19	10.48000 -0.22	10.69	10.28	10.49	2,291,653
23 Oct 19	10.70000 -0.01	10.85	10.50	10.78	1,659,300
22 Oct 19	10.71000 -0.05	10.92	10.62	10.76	1,631,900
21 Oct 19	10.76000 +0.19	10.86	10.59	10.68	2,104,750
18 Oct 19	10.57000 -0.35	10.99	10.50	10.85	2,486,100
17 Oct 19	10.92000 -0.13	11.16	10.68	11.07	2,489,950
16 Oct 19	11.05000 +0.15	11.38	10.86	10.90	3,258,950
15 Oct 19	10.90000 -0.32	11.40	10.86	11.40	3,367,745
14 Oct 19	11.22000 +0.03	11.47	11.01	11.30	2,452,650
11 Oct 19	11.19000 -0.33	11.65	11.10	11.60	3,825,651
10 Oct 19	11.52000 +0.17	11.66	11.01	11.30	4,439,650
09 Oct 19	11.35000 +0.45	11.99	10.92	10.92	5,581,150
08 Oct 19	10.90000 -5.77	11.37	10.73	11.02	2,596,646
30 Sep 19	16.67000 -0.33	17.22	16.48	17.00	2,424,700
27 Sep 19	17.00000 -0.66	17.83	16.79	17.53	2,981,200
26 Sep 19	17.66000 +0.00	18.35	17.34	17.34	2,884,277
25 Sep 19	17.66000 -0.34	18.38	17.50	18.37	3,231,701
24 Sep 19	18.00000 -0.50	18.72	17.67	18.72	3,993,600
23 Sep 19	18.50000 +0.13	18.69	18.21	18.69	2,544,301
20 Sep 19	18.37000 -0.73	19.17	18.31	19.01	3,303,600
19 Sep 19	19.10000 +0.38	19.29	18.11	18.11	3,558,602
18 Sep 19	18.72000 +0.04	18.95	18.08	18.94	3,597,800
17 Sep 19	18.68000 -0.72	19.38	18.51	19.10	4,119,000
16 Sep 19	19.40000 +0.50	19.63	18.69	19.15	5,454,549
12 Sep 19	18.90000 +0.52	19.50	18.04	18.45	6,080,601
11 Sep 19	18.38000 -0.82	19.34	18.36	19.33	5,777,975
10 Sep 19	19.20000 +0.21	20.33	17.66	19.68	11,762,179
09 Sep 19	18.99000 +1.73	18.99	17.33	17.34	8,065,167
06 Sep 19	17.26000 +1.57	17.26	15.38	15.69	8,939,338
05 Sep 19	15.69000 +0.77	16.14	14.83	14.97	4,605,789
04 Sep 19	14.92000 -0.30	15.32	14.83	15.20	3,660,099
03 Sep 19	15.22000 -0.10	16.81	15.15	16.80	6,742,488
02 Sep 19	15.32000 +1.39	15.32	13.88	14.00	2,796,687
28 Aug 19	13.93000 +0.04	13.95	13.89	13.92	4,063,844
27 Aug 19	13.89000 +0.11	13.89	13.80	13.80	2,336,532
26 Aug 19	13.78000 -0.02	13.87	13.75	13.78	3,194,100
23 Aug 19	13.80000 -0.01	13.85	13.74	13.85	2,342,389
22 Aug 19	13.81000 -0.02	13.90	13.80	13.82	2,847,091
21 Aug 19	13.83000 +0.03	13.85	13.73	13.80	2,839,601
20 Aug 19	13.80000 +0.12	13.85	13.66	13.66	3,573,603
19 Aug 19	13.68000 +0.01	13.69	13.64	13.64	1,794,331
16 Aug 19	13.67000 +0.04	13.67	13.62	13.65	1,193,007
15 Aug 19	13.63000 -0.01	13.64	13.59	13.62	1,262,791
14 Aug 19	13.64000 +0.00	13.67	13.63	13.67	950,000
13 Aug 19	13.64000 -0.01	13.66	13.62	13.64	1,112,345
12 Aug 19	13.65000 +0.00	13.67	13.62	13.64	1,243,600
09 Aug 19	13.65000 -0.03	13.67	13.61	13.67	1,527,400
08 Aug 19	13.68000 -0.01	13.69	13.63	13.69	1,099,400
07 Aug 19	13.69000 +0.06	13.69	13.59	13.60	1,771,893
06 Aug 19	13.63000 -0.04	13.66	13.49	13.63	3,091,263
05 Aug 19	13.67000 +0.02	13.69	13.61	13.67	1,175,400
02 Aug 19	13.65000 -0.06	13.67	13.62	13.65	2,050,258
01 Aug 19	13.71000 +0.06	13.72	13.62	13.66	1,983,354
31 Jul 19	13.65000 +0.02	13.67	13.60	13.62	1,474,930
30 Jul 19	13.63000 -0.04	13.67	13.60	13.67	2,508,793
29 Jul 19	13.67000 +0.17	13.71	13.59	13.61	5,811,584
26 Jul 19	13.50000 +0.14	13.50	13.32	13.35	2,637,639
25 Jul 19	13.36000 +0.03	13.36	13.26	13.32	1,529,329
24 Jul 19	13.33000 +0.06	13.34	13.22	13.29	2,342,801
23 Jul 19	13.27000 -0.04	13.30	13.18	13.30	2,171,200
22 Jul 19	13.31000 +0.16	13.35	12.95	13.21	2,750,100
19 Jul 19	13.15000 -0.05	13.29	13.15	13.21	1,491,100
18 Jul 19	13.20000 -0.15	13.34	13.17	13.32	1,711,600
17 Jul 19	13.35000 -0.01	13.46	13.29	13.34	2,243,600
16 Jul 19	13.36000 +0.01	13.39	13.25	13.36	1,733,700
15 Jul 19	13.35000 +0.15	13.39	13.12	13.12	2,324,263
12 Jul 19	13.20000 +0.06	13.23	13.01	13.18	1,676,800
11 Jul 19	13.14000 +0.13	13.38	13.05	13.24	2,897,500
10 Jul 19	13.01000 +0.08	13.03	12.87	12.87	1,734,977
09 Jul 19	12.93000 +0.11	12.94	12.78	12.87	1,306,800
08 Jul 19	12.82000 -0.22	13.12	12.80	13.12	2,253,700
05 Jul 19	13.04000 +0.09	13.05	12.93	12.93	1,057,976
04 Jul 19	12.95000 -0.08	13.06	12.88	13.00	1,137,658
03 Jul 19	13.03000 +0.06	13.06	12.83	12.91	2,257,776
02 Jul 19	12.97000 -0.09	13.07	12.92	13.04	1,564,463
01 Jul 19	13.06000 +0.18	13.09	12.89	12.97	2,440,000
28 Jun 19	12.88000 -0.14	13.15	12.70	13.08	2,681,000
27 Jun 19	13.02000 -0.21	13.34	12.96	13.23	3,353,901
26 Jun 19	13.23000 +0.10	13.44	12.95	13.01	3,285,900
25 Jun 19	13.13000 +0.14	13.20	12.92	13.08	2,117,200
24 Jun 19	12.99000 -0.19	13.16	12.76	13.00	4,694,899
21 Jun 19	13.18000 +0.31	13.68	13.16	13.36	9,107,499
20 Jun 19	12.87000 +0.18	12.89	12.60	12.69	1,962,500
19 Jun 19	12.69000 +0.11	12.92	12.66	12.74	2,638,000
18 Jun 19	12.58000 +0.06	12.60	12.44	12.52	914,501
17 Jun 19	12.52000 +0.14	12.53	12.35	12.38	1,444,059
14 Jun 19	12.38000 -0.31	12.71	12.36	12.71	3,529,799
13 Jun 19	12.69000 -0.16	12.93	12.52	12.85	4,569,070
12 Jun 19	12.85000 -0.30	13.16	12.80	13.02	4,813,358
11 Jun 19	13.15000 +0.77	13.50	12.34	12.45	8,477,958
10 Jun 19	12.38000 +0.05	12.63	12.30	12.44	3,554,571
06 Jun 19	12.33000 +0.03	12.58	12.21	12.32	3,710,471
05 Jun 19	12.30000 -0.18	12.68	12.28	12.48	2,790,901
04 Jun 19	12.48000 -0.40	13.00	12.21	12.89	6,480,218
03 Jun 19	12.88000 -0.36	13.29	12.81	13.06	5,718,082
31 May 19	13.24000 +0.02	13.88	13.03	13.19	9,111,083
30 May 19	13.22000 -0.44	13.50	13.05	13.50	6,206,118
29 May 19	13.66000 +0.03	13.66	13.17	13.35	10,934,844
28 May 19	13.63000 +0.52	14.42	13.05	13.18	19,577,184
27 May 19	13.11000 +0.14	13.29	12.77	12.77	8,966,849
24 May 19	12.97000 -0.86	14.00	12.92	14.00	13,994,881
23 May 19	13.83000 +0.31	14.87	13.54	14.03	20,618,592
22 May 19	13.52000 +1.23	13.52	13.00	13.37	10,116,491
21 May 19	12.29000 +1.12	12.29	12.29	12.29	1,561,400
20 May 19	11.17000 +0.99	11.17	11.17	11.17	621,324
30 Apr 19	10.18000 -1.03	11.01	10.09	11.00	9,545,791
29 Apr 19	11.21000 +1.01	11.22	10.40	10.50	12,232,635
26 Apr 19	10.20000 +0.07	10.32	10.01	10.01	1,861,700
25 Apr 19	10.13000 -0.48	10.75	10.04	10.59	2,042,901
24 Apr 19	10.61000 +0.13	10.64	10.42	10.56	2,076,300
23 Apr 19	10.48000 -0.25	10.75	10.43	10.73	1,853,701
22 Apr 19	10.73000 -0.28	11.10	10.66	11.00	1,963,700
19 Apr 19	11.01000 +0.08	11.05	10.86	10.87	1,862,600
18 Apr 19	10.93000 -0.14	11.15	10.89	11.06	2,317,800
17 Apr 19	11.07000 -0.08	11.21	10.88	11.20	3,934,100
16 Apr 19	11.15000 +0.09	11.15	10.80	11.01	2,621,264
15 Apr 19	11.06000 -0.07	11.48	11.01	11.13	4,142,078
12 Apr 19	11.13000 -0.45	11.65	11.00	11.44	2,698,910
11 Apr 19	11.58000 -1.05	13.00	11.37	12.41	7,958,249
10 Apr 19	12.63000 +0.67	12.88	11.97	12.14	4,898,986
09 Apr 19	11.96000 +0.04	12.00	11.75	12.00	1,204,138
08 Apr 19	11.92000 -0.14	12.28	11.81	12.15	2,055,638
04 Apr 19	12.06000 +0.09	12.08	11.77	11.95	2,989,686
03 Apr 19	11.97000 +0.00	12.04	11.84	11.84	2,940,802
02 Apr 19	11.97000 -0.27	12.33	11.93	11.95	6,025,188
01 Apr 19	12.24000 +0.47	12.95	11.75	12.40	12,212,539
29 Mar 19	11.77000 +1.07	11.77	10.58	10.61	5,544,120
28 Mar 19	10.70000 -0.21	10.83	10.41	10.47	2,646,594
27 Mar 19	10.91000 +0.36	10.95	10.45	10.66	3,590,355
26 Mar 19	10.55000 -0.63	11.70	10.55	11.06	4,083,700
25 Mar 19	11.18000 +0.05	11.33	10.65	10.65	3,966,100
22 Mar 19	11.13000 -0.45	11.83	10.93	11.20	8,043,672
21 Mar 19	11.58000 +0.51	12.18	10.76	10.96	9,904,392
20 Mar 19	11.07000 +0.58	11.54	10.40	10.50	8,610,459
19 Mar 19	10.49000 -0.02	10.65	10.40	10.51	1,928,735
18 Mar 19	10.51000 +0.16	10.53	10.20	10.37	2,108,600
15 Mar 19	10.35000 +0.25	10.50	10.10	10.22	2,729,270
14 Mar 19	10.10000 -0.21	10.47	9.87	10.19	1,402,900
13 Mar 19	10.31000 -0.21	10.72	10.23	10.55	2,588,401
12 Mar 19	10.52000 +0.30	10.66	10.26	10.28	3,410,931
11 Mar 19	10.22000 +0.51	10.30	9.73	9.73	2,052,900
08 Mar 19	9.71000 -0.72	10.37	9.71	10.37	2,973,526
07 Mar 19	10.43000 -0.19	10.58	10.16	10.30	3,570,531
06 Mar 19	10.62000 +0.75	10.86	9.93	9.95	4,575,877
05 Mar 19	9.87000 +0.21	10.43	9.68	10.43	2,838,700
04 Mar 19	9.66000 +0.16	9.72	9.47	9.55	1,758,300
01 Mar 19	9.50000 +0.09	9.55	9.32	9.41	1,276,701
28 Feb 19	9.41000 +0.09	9.53	9.32	9.33	1,164,800
27 Feb 19	9.32000 -0.13	9.54	9.25	9.41	1,245,200
26 Feb 19	9.45000 +0.06	9.56	9.20	9.48	2,359,401
25 Feb 19	9.39000 +0.31	9.45	9.08	9.08	1,976,700
22 Feb 19	9.08000 +0.20	9.08	8.82	8.88	967,700
21 Feb 19	8.88000 -0.05	9.05	8.82	8.91	1,082,900
20 Feb 19	8.93000 +0.04	8.95	8.80	8.90	683,610
19 Feb 19	8.89000 +0.00	9.05	8.75	8.92	1,032,100
18 Feb 19	8.89000 +0.32	8.92	8.62	8.62	1,486,200
15 Feb 19	8.57000 -0.14	8.72	8.57	8.65	753,300
14 Feb 19	8.71000 +0.00	8.91	8.63	8.79	740,500
13 Feb 19	8.71000 +0.12	8.81	8.47	8.52	915,000
12 Feb 19	8.59000 +0.24	8.59	8.30	8.33	752,800
11 Feb 19	8.35000 +0.17	8.38	8.19	8.20	325,900
01 Feb 19	8.18000 +0.12	8.26	8.08	8.13	425,000
31 Jan 19	8.06000 -0.02	8.17	7.95	8.09	383,100
30 Jan 19	8.08000 -0.11	8.28	8.03	8.27	405,000
29 Jan 19	8.19000 -0.22	8.40	7.80	8.40	683,900
28 Jan 19	8.41000 -0.15	8.74	8.40	8.72	580,200
25 Jan 19	8.56000 -0.07	8.76	8.42	8.76	616,300
24 Jan 19	8.63000 +0.10	8.79	8.55	8.79	768,900
23 Jan 19	8.53000 -0.08	8.60	8.39	8.52	655,600
22 Jan 19	8.61000 -0.06	8.93	8.58	8.89	617,200
21 Jan 19	8.67000 +0.05	8.73	8.60	8.68	807,200
18 Jan 19	8.62000 -0.26	8.80	8.60	8.71	991,775
17 Jan 19	8.88000 -0.01	9.25	8.72	8.83	1,236,408
16 Jan 19	8.89000 -0.01	8.94	8.77	8.90	516,800
15 Jan 19	8.90000 +0.10	8.95	8.70	8.73	900,533
14 Jan 19	8.80000 +0.04	8.91	8.71	8.76	632,333
11 Jan 19	8.76000 +0.02	8.88	8.70	8.76	546,000
10 Jan 19	8.74000 +0.01	8.87	8.66	8.73	749,800
09 Jan 19	8.73000 +0.08	8.97	8.60	8.65	1,538,500
08 Jan 19	8.65000 -0.23	9.22	8.57	8.88	1,614,000
07 Jan 19	8.88000 +0.53	8.99	8.40	8.40	1,658,500
04 Jan 19	8.35000 +0.21	8.37	8.01	8.13	706,500
03 Jan 19	8.14000 -0.16	8.36	8.06	8.21	915,525
02 Jan 19	8.30000 +0.11	8.38	8.12	8.19	356,900
28 Dec 18	8.19000 -0.08	8.36	8.08	8.28	328,744
27 Dec 18	8.27000 -0.10	8.60	8.23	8.48	496,300
26 Dec 18	8.37000 -0.10	8.52	8.37	8.46	288,600
25 Dec 18	8.47000 -0.03	8.60	8.20	8.59	704,840
24 Dec 18	8.50000 +0.13	8.54	8.25	8.25	405,900
21 Dec 18	8.37000 -0.10	8.52	8.31	8.46	390,000
20 Dec 18	8.47000 +0.12	8.48	8.31	8.36	525,362
19 Dec 18	8.35000 -0.19	8.58	8.29	8.54	524,215
18 Dec 18	8.54000 -0.12	8.79	8.46	8.66	556,862
17 Dec 18	8.66000 +0.03	8.69	8.47	8.60	555,100
14 Dec 18	8.63000 -0.34	9.04	8.59	9.04	761,100
13 Dec 18	8.97000 +0.14	9.01	8.73	8.84	892,550
12 Dec 18	8.83000 -0.01	8.90	8.75	8.85	401,900
11 Dec 18	8.84000 +0.12	8.91	8.77	8.82	465,900
10 Dec 18	8.72000 -0.22	8.98	8.69	8.98	701,000
07 Dec 18	8.94000 -0.02	9.09	8.84	8.97	579,600
06 Dec 18	8.96000 -0.22	9.12	8.83	9.11	921,500
05 Dec 18	9.18000 +0.10	9.20	8.87	8.95	1,513,426
04 Dec 18	9.08000 +0.21	9.13	8.87	8.90	1,138,326
03 Dec 18	8.87000 +0.18	8.99	8.81	8.87	1,502,626
30 Nov 18	8.69000 +0.19	8.74	8.45	8.45	905,815
29 Nov 18	8.50000 -0.33	8.99	8.47	8.99	758,126
28 Nov 18	8.83000 +0.05	8.84	8.50	8.73	971,400
27 Nov 18	8.78000 +0.31	8.97	8.52	8.52	820,395
26 Nov 18	8.47000 -0.03	8.68	8.38	8.49	674,600
23 Nov 18	8.50000 -0.62	9.17	8.50	9.05	1,085,101
22 Nov 18	9.12000 +0.19	9.36	9.02	9.07	1,149,630
21 Nov 18	8.93000 +0.21	8.94	8.68	8.73	923,401
20 Nov 18	8.72000 -0.39	9.11	8.66	9.11	1,376,100
19 Nov 18	9.11000 +0.05	9.15	9.00	9.06	1,111,815
16 Nov 18	9.06000 +0.01	9.15	8.94	9.12	1,086,413
15 Nov 18	9.05000 +0.18	9.06	8.81	8.90	1,184,500
14 Nov 18	8.87000 -0.04	9.03	8.85	8.99	1,477,713
13 Nov 18	8.91000 +0.13	8.96	8.61	8.65	1,467,200
12 Nov 18	8.78000 +0.17	8.80	8.56	8.72	898,730
09 Nov 18	8.61000 +0.06	8.76	8.51	8.59	843,400
08 Nov 18	8.55000 -0.05	8.77	8.45	8.62	1,017,915
07 Nov 18	8.60000 -0.10	8.82	8.60	8.72	872,200
06 Nov 18	8.70000 -0.15	8.92	8.60	8.85	1,315,415
05 Nov 18	8.85000 -0.11	8.96	8.70	8.78	2,022,600
02 Nov 18	8.96000 +0.08	9.35	8.73	9.35	4,292,830
01 Nov 18	8.88000 +0.81	8.88	8.50	8.60	1,360,700
31 Oct 18	8.07000 +0.03	8.18	8.00	8.04	677,900
30 Oct 18	8.04000 +0.07	8.10	7.77	7.92	524,933
29 Oct 18	7.97000 +0.00	7.98	7.85	7.85	491,100
26 Oct 18	7.97000 +0.05	8.14	7.92	7.94	613,915
25 Oct 18	7.92000 -0.28	7.98	7.77	7.95	935,374
24 Oct 18	8.20000 +0.19	8.24	7.91	7.92	1,133,400
23 Oct 18	8.01000 -0.06	8.19	7.96	8.08	869,234
22 Oct 18	8.07000 +0.29	8.23	7.87	7.87	1,285,281
19 Oct 18	7.78000 +0.22	7.84	7.25	7.30	780,300
18 Oct 18	7.56000 -0.46	8.08	7.55	7.93	883,023
17 Oct 18	8.02000 +0.29	8.12	7.78	7.83	1,119,230
16 Oct 18	7.73000 -0.17	8.05	7.63	7.80	625,771
15 Oct 18	7.90000 -0.16	8.40	7.86	8.40	783,500
12 Oct 18	8.06000 -0.35	8.36	7.58	8.19	1,804,140
11 Oct 18	8.41000 -0.93	9.12	8.41	9.12	1,903,199
10 Oct 18	9.34000 +0.18	9.38	9.07	9.12	1,507,971
09 Oct 18	9.16000 +0.00	9.27	8.98	9.11	1,382,900
08 Oct 18	9.16000 -0.38	9.41	9.10	9.40	1,546,100
28 Sep 18	9.54000 +0.05	9.57	9.35	9.45	2,065,468
27 Sep 18	9.49000 -0.63	9.85	9.41	9.60	4,235,391
26 Sep 18	10.12000 +0.42	10.48	9.90	9.98	7,799,168
25 Sep 18	9.70000 +0.88	9.70	8.79	8.79	2,035,463
21 Sep 18	8.82000 -0.16	8.96	8.82	8.88	1,199,300
20 Sep 18	8.98000 -0.27	9.07	8.79	8.84	2,411,600
19 Sep 18	9.25000 +0.15	9.92	9.09	9.80	4,317,129
18 Sep 18	9.10000 +0.83	9.10	8.15	8.15	2,052,064
17 Sep 18	8.27000 -0.19	8.51	8.07	8.48	464,996
14 Sep 18	8.46000 -0.09	8.65	8.46	8.55	312,800
13 Sep 18	8.55000 +0.02	8.59	8.48	8.56	361,213
12 Sep 18	8.53000 +0.08	8.56	8.43	8.45	226,500
11 Sep 18	8.45000 -0.03	8.60	8.43	8.52	525,013
10 Sep 18	8.48000 -0.40	8.88	8.47	8.80	685,193
07 Sep 18	8.88000 -0.14	9.15	8.78	8.78	584,300
06 Sep 18	9.02000 +0.04	9.30	8.99	9.09	660,593
05 Sep 18	8.98000 -0.15	9.35	8.98	9.35	431,301
04 Sep 18	9.13000 +0.13	9.15	8.83	8.90	508,201
03 Sep 18	9.00000 -0.31	9.26	8.67	9.25	694,000
31 Aug 18	9.31000 -0.42	9.63	9.12	9.63	1,484,627
30 Aug 18	9.73000 +0.30	10.18	9.66	9.80	2,774,037
29 Aug 18	9.43000 -0.14	9.60	9.37	9.60	216,700
28 Aug 18	9.57000 +0.01	9.76	9.54	9.76	165,000
27 Aug 18	9.56000 +0.13	9.59	9.32	9.47	213,600
24 Aug 18	9.43000 -0.15	9.61	9.31	9.52	257,721
23 Aug 18	9.58000 +0.08	9.85	9.45	9.45	297,400
22 Aug 18	9.50000 -0.10	9.64	9.50	9.59	185,600
21 Aug 18	9.60000 +0.16	9.64	9.40	9.60	212,600
20 Aug 18	9.44000 +0.10	9.48	9.21	9.34	312,100
17 Aug 18	9.34000 -0.25	9.65	9.29	9.60	203,000
16 Aug 18	9.59000 -0.09	9.67	9.42	9.60	190,900
15 Aug 18	9.68000 -0.14	9.88	9.62	9.88	179,305
14 Aug 18	9.82000 +0.05	9.86	9.67	9.86	384,600
13 Aug 18	9.77000 +0.08	9.77	9.50	9.56	328,237
10 Aug 18	9.69000 +0.04	9.74	9.54	9.54	260,625
09 Aug 18	9.65000 +0.27	9.77	9.30	9.30	380,702
08 Aug 18	9.38000 -0.14	9.58	9.32	9.48	265,000
07 Aug 18	9.52000 +0.35	9.97	9.24	9.38	383,100
06 Aug 18	9.17000 -0.09	9.39	9.11	9.20	248,900
03 Aug 18	9.26000 +0.08	9.39	9.18	9.20	342,201
02 Aug 18	9.18000 -0.45	9.77	9.14	9.65	658,594
01 Aug 18	9.63000 -0.25	10.07	9.56	9.94	374,550
31 Jul 18	9.88000 +0.02	9.93	9.81	9.81	217,820
30 Jul 18	9.86000 -0.15	10.10	9.80	10.06	335,085
27 Jul 18	10.01000 -0.02	10.12	9.89	10.10	274,085
26 Jul 18	10.03000 -0.12	10.18	9.92	10.05	652,755
25 Jul 18	10.15000 +0.16	10.25	9.95	10.25	768,885
24 Jul 18	9.99000 +0.17	9.99	9.72	9.81	693,755
23 Jul 18	9.82000 +0.02	9.87	9.61	9.76	882,839
20 Jul 18	9.80000 -0.09	10.05	9.60	9.64	1,158,800
19 Jul 18	9.89000 +0.33	10.52	9.53	9.59	1,736,715
18 Jul 18	9.56000 -0.09	9.74	9.55	9.74	313,500
17 Jul 18	9.65000 -0.02	9.72	9.54	9.70	308,700
16 Jul 18	9.67000 -0.02	9.73	9.52	9.73	322,726
13 Jul 18	9.69000 +0.23	9.78	9.40	9.47	681,851
12 Jul 18	9.46000 +0.25	9.52	9.24	9.24	444,700
11 Jul 18	9.21000 -0.35	9.50	9.17	9.50	290,100
10 Jul 18	9.56000 +0.02	9.58	9.43	9.50	318,200
09 Jul 18	9.54000 +0.11	9.56	9.45	9.45	514,100
06 Jul 18	9.43000 +0.00	9.65	9.11	9.36	471,140
05 Jul 18	9.43000 -0.27	9.70	9.43	9.51	272,251
04 Jul 18	9.70000 -0.21	9.87	9.59	9.81	536,800
03 Jul 18	9.91000 +0.23	9.92	9.64	9.85	531,500
02 Jul 18	9.68000 -0.05	9.76	9.57	9.69	447,100
29 Jun 18	9.73000 +0.28	9.77	9.48	9.61	551,143
28 Jun 18	9.45000 -0.15	9.77	9.45	9.52	479,200
27 Jun 18	9.60000 -0.35	9.86	9.54	9.79	904,150
26 Jun 18	9.95000 +0.50	10.40	9.24	9.25	1,613,982
25 Jun 18	9.45000 +0.01	9.52	9.31	9.50	679,201
22 Jun 18	9.44000 +0.29	9.48	9.18	9.18	398,077
21 Jun 18	9.15000 -0.30	9.60	9.15	9.48	437,300
20 Jun 18	9.45000 +0.32	9.58	9.10	9.16	741,676
19 Jun 18	9.13000 -0.95	10.08	9.07	10.08	797,800
15 Jun 18	10.08000 -0.69	10.87	10.03	10.78	715,985
14 Jun 18	10.77000 -0.06	11.02	10.71	10.87	366,100
13 Jun 18	10.83000 -0.37	11.20	10.81	11.20	461,100
12 Jun 18	11.20000 +0.10	11.20	11.05	11.07	343,506
11 Jun 18	11.10000 -0.04	11.22	10.95	11.22	441,100
08 Jun 18	11.14000 -0.26	11.33	11.00	11.32	720,400
07 Jun 18	11.40000 -0.28	11.75	11.30	11.70	431,185
06 Jun 18	11.68000 -0.09	11.85	11.56	11.75	310,200
05 Jun 18	11.77000 +0.22	11.77	11.43	11.54	359,335
04 Jun 18	11.55000 +0.04	11.74	11.45	11.62	404,400
01 Jun 18	11.51000 +0.09	11.68	11.35	11.38	432,700
31 May 18	11.42000 +0.25	11.46	11.23	11.39	443,500
30 May 18	11.17000 -0.76	11.95	11.13	11.90	1,054,200
29 May 18	11.93000 -0.38	12.42	11.81	12.26	603,900
28 May 18	12.31000 -0.22	12.53	12.25	12.51	668,278
25 May 18	12.53000 -0.08	12.69	12.45	12.64	995,378
24 May 18	12.61000 +0.10	12.65	12.46	12.51	773,400
23 May 18	12.51000 -0.24	12.73	12.46	12.73	688,600
22 May 18	12.75000 +0.12	12.76	12.59	12.63	958,975
21 May 18	12.63000 +0.19	12.70	12.45	12.45	822,901
18 May 18	12.44000 +0.01	12.50	12.30	12.44	832,001
17 May 18	12.43000 +0.02	12.47	12.33	12.33	511,401
16 May 18	12.41000 -0.18	12.55	12.33	12.55	838,500
15 May 18	12.59000 -0.08	12.67	12.35	12.67	895,200
14 May 18	12.67000 +0.22	12.74	12.00	12.45	1,753,053
11 May 18	12.45000 -0.20	12.81	12.41	12.56	1,255,700
10 May 18	12.65000 +0.11	12.66	12.47	12.51	1,268,250
09 May 18	12.54000 -0.16	12.74	12.42	12.63	1,351,991
08 May 18	12.70000 +0.13	12.84	12.37	12.37	1,850,532
07 May 18	12.57000 -0.13	12.67	12.26	12.40	2,815,332
04 May 18	12.70000 +0.60	13.25	12.65	12.78	4,640,442
03 May 18	12.10000 +0.13	12.10	11.68	11.97	664,403
02 May 18	11.97000 +0.01	12.16	11.90	11.98	515,100
27 Apr 18	11.96000 +0.09	12.13	11.88	11.90	506,741
26 Apr 18	11.87000 -0.43	12.31	11.86	12.27	722,569
25 Apr 18	12.30000 +0.10	12.50	12.00	12.15	671,503
24 Apr 18	12.20000 +0.24	12.26	11.81	12.00	1,161,810
23 Apr 18	11.96000 -0.41	12.30	11.62	12.05	1,243,114
20 Apr 18	12.37000 -0.18	12.59	12.25	12.52	721,397
19 Apr 18	12.55000 -0.12	12.75	12.50	12.60	688,127
18 Apr 18	12.67000 +0.15	12.74	12.21	12.73	920,854
17 Apr 18	12.52000 -0.36	13.00	12.51	13.00	790,200
16 Apr 18	12.88000 +0.06	13.05	12.67	12.67	763,893
13 Apr 18	12.82000 -0.18	13.15	12.82	13.00	847,700
12 Apr 18	13.00000 -0.10	13.22	12.93	13.04	1,252,700
11 Apr 18	13.10000 +0.25	13.19	12.85	12.85	1,300,403
10 Apr 18	12.85000 -0.55	13.20	12.60	13.20	2,882,929
09 Apr 18	13.40000 -0.18	13.67	13.20	13.58	1,247,530
04 Apr 18	13.58000 -0.48	13.97	13.56	13.84	2,025,368
03 Apr 18	14.06000 +0.23	14.17	13.51	13.62	4,575,744
02 Apr 18	13.83000 +0.16	13.89	13.57	13.71	1,322,419
30 Mar 18	13.67000 +0.28	13.72	13.33	13.33	1,483,221
29 Mar 18	13.39000 +0.18	13.42	13.21	13.34	600,427
28 Mar 18	13.21000 -0.08	13.35	13.01	13.09	710,000
27 Mar 18	13.29000 +0.49	13.29	12.85	12.90	983,866
26 Mar 18	12.80000 +0.07	12.97	12.05	12.58	933,793
23 Mar 18	12.73000 -0.99	13.53	12.50	13.49	1,529,431
22 Mar 18	13.72000 +0.19	13.78	13.45	13.54	987,851
21 Mar 18	13.53000 -0.09	13.97	13.52	13.97	966,136
20 Mar 18	13.62000 -0.20	13.80	13.50	13.80	1,092,498
19 Mar 18	13.82000 +0.20	13.88	13.33	13.58	1,235,500
16 Mar 18	13.62000 +0.19	13.66	13.25	13.38	667,301
15 Mar 18	13.43000 -0.30	13.79	13.20	13.67	1,039,736
14 Mar 18	13.73000 -0.14	14.18	13.66	13.86	1,644,239
13 Mar 18	13.87000 +0.02	13.99	13.61	13.84	1,735,421
12 Mar 18	13.85000 +0.17	13.97	13.67	13.68	1,872,764
09 Mar 18	13.68000 +0.26	13.71	13.36	13.48	1,527,664
08 Mar 18	13.42000 +0.11	13.47	13.24	13.24	719,464
07 Mar 18	13.31000 -0.19	13.55	13.27	13.43	623,300
06 Mar 18	13.50000 +0.01	13.60	13.37	13.51	860,200
05 Mar 18	13.49000 -0.03	13.64	13.29	13.41	790,800
02 Mar 18	13.52000 -0.44	13.84	13.51	13.70	1,413,612
01 Mar 18	13.96000 +0.76	13.99	13.13	13.13	2,665,188
28 Feb 18	13.20000 +0.03	13.25	13.12	13.18	852,895
27 Feb 18	13.17000 -0.18	13.42	13.03	13.42	850,798
26 Feb 18	13.35000 +0.10	13.52	13.18	13.35	910,000
23 Feb 18	13.25000 +0.08	13.40	13.08	13.40	565,600
22 Feb 18	13.17000 +0.04	13.35	13.05	13.35	413,430
14 Feb 18	13.13000 +0.08	13.23	12.92	12.92	289,700
13 Feb 18	13.05000 -0.14	13.24	12.95	13.24	328,700
12 Feb 18	13.19000 +0.37	13.19	12.56	12.56	785,007
09 Feb 18	12.82000 +0.02	12.95	12.30	12.58	663,700
08 Feb 18	12.80000 +0.37	12.80	12.20	12.20	465,601
07 Feb 18	12.43000 +0.34	12.53	12.01	12.36	834,201
06 Feb 18	12.09000 -0.98	13.01	12.00	12.83	804,900
05 Feb 18	13.07000 +0.19	13.10	12.48	12.54	474,300
02 Feb 18	12.88000 -0.53	13.49	12.11	13.28	1,106,300
01 Feb 18	13.41000 -0.35	13.96	13.30	13.70	1,234,301
31 Jan 18	13.76000 -0.51	14.45	13.75	14.27	1,455,500
30 Jan 18	14.27000 +0.10	14.40	14.03	14.27	749,800
29 Jan 18	14.17000 -0.20	14.36	14.15	14.32	800,430
26 Jan 18	14.37000 +0.14	14.54	14.14	14.23	1,080,707
25 Jan 18	14.23000 -0.08	14.75	14.22	14.36	1,404,801
24 Jan 18	14.31000 +0.13	14.36	14.00	14.08	1,055,325
23 Jan 18	14.18000 -0.06	14.30	14.11	14.23	768,000
22 Jan 18	14.24000 +0.16	14.28	14.00	14.00	1,587,500
19 Jan 18	14.08000 +0.19	14.12	13.78	13.78	1,233,700
18 Jan 18	13.89000 -0.01	14.08	13.74	13.78	723,600
17 Jan 18	13.90000 +0.13	13.94	13.58	13.78	978,100
16 Jan 18	13.77000 +0.11	13.83	13.65	13.66	963,600
15 Jan 18	13.66000 -0.54	14.18	13.58	14.15	1,620,902
12 Jan 18	14.20000 -0.18	14.44	14.18	14.21	682,900
11 Jan 18	14.38000 +0.16	14.42	14.06	14.24	1,106,900
10 Jan 18	14.22000 -0.12	14.53	14.14	14.30	1,454,300
09 Jan 18	14.34000 -0.06	14.40	14.27	14.27	705,730
08 Jan 18	14.40000 -0.10	14.50	14.15	14.50	1,232,000
05 Jan 18	14.50000 +0.07	14.62	14.37	14.43	683,300
04 Jan 18	14.43000 -0.11	14.58	14.40	14.58	850,400
03 Jan 18	14.54000 +0.15	14.78	14.21	14.35	1,889,100
02 Jan 18	14.39000 +0.01	14.49	14.29	14.36	727,902
29 Dec 17	14.38000 +0.19	14.39	14.16	14.22	1,058,600
28 Dec 17	14.19000 -0.22	14.49	14.12	14.33	1,370,102
27 Dec 17	14.41000 -0.21	14.59	14.36	14.52	981,702
26 Dec 17	14.62000 +0.37	14.75	14.21	14.26	1,438,899
25 Dec 17	14.25000 +0.08	14.28	14.05	14.11	1,023,699
22 Dec 17	14.17000 +0.07	14.38	14.01	14.15	899,000
21 Dec 17	14.10000 +0.06	14.16	13.65	14.06	976,130
20 Dec 17	14.04000 -0.25	14.40	13.97	14.40	878,900
19 Dec 17	14.29000 +0.12	14.30	14.03	14.10	645,930
18 Dec 17	14.17000 -0.13	14.47	14.11	14.39	800,500
15 Dec 17	14.30000 +0.07	14.53	14.16	14.18	1,388,205
14 Dec 17	14.23000 -0.67	14.89	14.18	14.78	2,466,338
13 Dec 17	14.90000 +0.20	14.93	14.54	14.54	1,011,800
12 Dec 17	14.70000 -0.17	14.97	14.56	14.97	1,016,571
11 Dec 17	14.87000 -0.05	14.95	14.79	14.82	1,062,300
08 Dec 17	14.92000 -0.05	15.01	14.71	14.98	1,727,207
07 Dec 17	14.97000 +0.25	15.15	14.59	14.72	2,933,027
06 Dec 17	14.72000 +0.32	14.78	14.16	14.37	2,360,851
05 Dec 17	14.40000 +0.18	14.70	13.62	14.02	3,688,132
04 Dec 17	14.22000 +0.06	14.34	14.03	14.10	1,591,200
01 Dec 17	14.16000 +0.12	14.22	13.95	14.04	1,074,800
30 Nov 17	14.04000 -0.12	14.18	14.01	14.16	1,014,000
29 Nov 17	14.16000 -0.17	14.38	13.99	14.38	1,223,700
28 Nov 17	14.33000 +0.26	14.35	14.07	14.07	1,251,727
27 Nov 17	14.07000 +0.02	14.20	13.94	13.96	985,000
24 Nov 17	14.05000 +0.11	14.12	13.90	13.91	1,338,800
23 Nov 17	13.94000 -0.12	14.29	13.94	14.13	2,081,500
22 Nov 17	14.06000 -0.36	14.56	14.01	14.43	2,602,500
21 Nov 17	14.42000 -0.45	14.91	14.28	14.78	3,077,002
20 Nov 17	14.87000 -0.63	15.02	13.96	15.00	4,118,250
17 Nov 17	15.50000 -1.54	17.40	15.35	16.91	7,135,650
16 Nov 17	17.04000 +0.32	17.40	16.40	16.73	7,575,224
15 Nov 17	16.72000 +0.15	16.80	16.28	16.41	3,661,114
14 Nov 17	16.57000 +0.20	16.62	16.08	16.37	3,416,422
13 Nov 17	16.37000 -0.32	16.70	16.27	16.60	3,452,022
10 Nov 17	16.69000 -0.30	16.95	16.64	16.90	4,484,200
09 Nov 17	16.99000 +0.63	16.99	16.16	16.17	6,650,146
08 Nov 17	16.36000 +0.03	16.66	16.14	16.33	4,703,796
07 Nov 17	16.33000 -0.17	16.44	16.00	16.38	4,288,630
06 Nov 17	16.50000 +0.19	16.76	16.23	16.29	5,863,000
03 Nov 17	16.31000 -0.28	16.55	16.07	16.30	6,176,106
02 Nov 17	16.59000 -0.11	17.13	16.20	16.78	12,969,618
01 Nov 17	16.70000 +1.52	16.70	15.84	15.92	10,820,324
31 Oct 17	15.18000 +0.18	15.22	14.88	14.90	958,430
30 Oct 17	15.00000 -0.23	15.34	14.77	15.33	1,708,700
27 Oct 17	15.23000 -0.25	15.51	15.21	15.44	1,079,200
26 Oct 17	15.48000 +0.12	15.55	15.28	15.36	1,100,400
25 Oct 17	15.36000 +0.12	15.43	15.16	15.21	1,160,900
24 Oct 17	15.24000 -0.20	15.49	15.15	15.49	1,129,200
23 Oct 17	15.44000 +0.12	15.53	15.25	15.37	1,104,133
20 Oct 17	15.32000 +0.17	15.44	15.11	15.15	1,225,325
19 Oct 17	15.15000 -0.80	15.88	14.65	15.61	2,967,066
18 Oct 17	15.95000 +0.01	16.38	15.91	16.07	2,657,332
17 Oct 17	15.94000 +0.10	16.13	15.80	15.84	1,150,900
16 Oct 17	15.84000 -0.73	16.58	15.74	16.57	2,046,500
13 Oct 17	16.57000 +0.25	16.65	16.25	16.32	1,878,000
12 Oct 17	16.32000 -0.08	16.46	16.15	16.35	1,362,523
11 Oct 17	16.40000 -0.20	16.66	16.34	16.66	1,506,400
10 Oct 17	16.60000 +0.34	16.69	16.23	16.35	2,120,750
09 Oct 17	16.26000 +0.23	16.39	16.03	16.03	1,408,900
29 Sep 17	16.03000 +0.28	16.03	15.71	15.71	1,092,623
28 Sep 17	15.75000 -0.19	16.04	15.73	15.91	923,400
27 Sep 17	15.94000 +0.13	15.95	15.72	15.78	1,200,300
26 Sep 17	15.81000 -0.42	16.28	15.56	16.16	2,270,712
25 Sep 17	16.23000 -0.27	16.60	16.22	16.41	1,539,427
22 Sep 17	16.50000 +0.12	16.58	16.20	16.40	1,427,957
21 Sep 17	16.38000 -0.20	16.66	16.33	16.60	2,052,061
20 Sep 17	16.58000 +0.27	16.61	16.28	16.28	1,604,444
19 Sep 17	16.31000 -0.24	16.60	16.22	16.50	1,872,627
18 Sep 17	16.55000 +0.03	16.64	16.35	16.59	1,714,679
15 Sep 17	16.52000 -0.04	16.69	16.46	16.55	1,262,200
14 Sep 17	16.56000 -0.06	16.89	16.56	16.71	1,726,602
13 Sep 17	16.62000 +0.08	16.70	16.48	16.49	1,492,840
12 Sep 17	16.54000 -0.39	16.97	16.49	16.97	3,646,286
11 Sep 17	16.93000 +0.13	16.96	16.71	16.84	1,792,342
08 Sep 17	16.80000 -0.21	17.15	16.67	17.03	3,035,251
07 Sep 17	17.01000 -0.08	17.71	17.00	17.10	4,671,589
06 Sep 17	17.09000 +0.28	17.12	16.65	16.80	3,653,367
05 Sep 17	16.81000 +0.12	16.83	16.57	16.74	2,510,522
04 Sep 17	16.69000 -0.20	16.91	16.61	16.88	2,840,000
01 Sep 17	16.89000 -0.10	17.10	16.77	17.08	3,146,800
31 Aug 17	16.99000 +0.45	17.12	16.46	16.51	4,889,100
30 Aug 17	16.54000 -0.08	16.78	16.35	16.48	3,662,064
29 Aug 17	16.62000 +0.24	16.76	16.18	16.35	4,858,739
28 Aug 17	16.38000 +0.21	16.65	16.12	16.30	5,499,639
25 Aug 17	16.17000 +0.44	16.26	15.74	15.82	4,547,600
24 Aug 17	15.73000 -0.02	15.98	15.64	15.69	2,623,100
23 Aug 17	15.75000 +0.19	15.98	15.43	15.54	2,557,900
22 Aug 17	15.56000 -0.23	15.87	15.53	15.86	2,066,100
21 Aug 17	15.79000 +0.15	15.88	15.62	15.69	1,573,100
18 Aug 17	15.64000 -0.29	15.83	15.51	15.70	2,460,750
17 Aug 17	15.93000 +0.12	16.10	15.59	15.79	3,597,264
16 Aug 17	15.81000 +0.40	15.88	15.22	15.43	4,040,600
15 Aug 17	15.41000 +0.09	15.58	15.25	15.32	2,323,400
14 Aug 17	15.32000 +0.37	15.34	14.91	14.91	2,119,900
11 Aug 17	14.95000 -0.17	15.27	14.91	15.01	2,348,500
10 Aug 17	15.12000 -0.36	15.63	15.01	15.44	2,866,500
09 Aug 17	15.48000 -0.36	15.78	15.41	15.71	3,308,511
08 Aug 17	15.84000 +0.49	16.09	15.02	15.17	5,676,901
07 Aug 17	15.35000 +0.51	15.47	14.84	14.87	4,542,650
04 Aug 17	14.84000 -0.33	15.25	14.80	15.13	2,809,668
03 Aug 17	15.17000 +0.34	15.34	14.76	14.82	2,797,200
02 Aug 17	14.83000 -0.34	15.17	14.80	15.17	1,784,500
01 Aug 17	15.17000 -0.03	15.27	14.98	15.25	1,900,900
31 Jul 17	15.20000 +0.02	15.37	14.94	15.05	2,527,630
28 Jul 17	15.18000 -0.06	15.44	15.12	15.20	2,801,700
27 Jul 17	15.24000 +0.61	15.40	14.61	14.75	3,872,000
26 Jul 17	14.63000 -0.18	14.92	14.56	14.84	1,552,500
25 Jul 17	14.81000 -0.12	15.01	14.71	14.93	1,815,964
24 Jul 17	14.93000 +0.31	14.94	14.28	14.52	2,785,164
21 Jul 17	14.62000 -0.26	15.05	14.52	14.80	1,954,800
20 Jul 17	14.88000 -0.29	15.48	14.82	15.10	3,204,724
19 Jul 17	15.17000 +0.32	15.28	14.55	14.70	2,648,540
18 Jul 17	14.85000 +0.02	14.92	14.20	14.55	3,717,849
17 Jul 17	14.83000 -1.65	16.40	14.83	16.40	4,147,500
14 Jul 17	16.48000 -0.37	16.80	16.32	16.73	2,667,751
13 Jul 17	16.85000 -0.20	17.05	16.75	17.04	2,035,100
12 Jul 17	17.05000 -0.10	17.35	16.65	17.21	3,001,400
11 Jul 17	17.15000 -0.59	17.85	17.06	17.71	3,350,658
10 Jul 17	17.74000 -0.51	18.44	17.72	18.23	3,374,638
07 Jul 17	18.25000 +0.19	18.42	18.02	18.02	3,249,926
06 Jul 17	18.06000 -0.12	18.28	17.92	18.14	3,104,760
05 Jul 17	18.18000 +0.16	18.22	17.80	18.02	3,177,093
04 Jul 17	18.02000 -0.05	18.49	17.88	18.12	4,593,300
03 Jul 17	18.07000 +0.35	18.10	17.82	17.94	2,585,250
30 Jun 17	17.72000 +0.12	17.87	17.40	17.50	2,321,300
29 Jun 17	17.60000 +0.20	17.71	17.40	17.54	2,343,800
28 Jun 17	17.40000 -0.34	17.84	17.30	17.70	2,403,799
27 Jun 17	17.74000 +0.03	18.08	17.66	17.70	3,376,812
26 Jun 17	17.71000 +0.32	17.73	17.01	17.39	3,227,682
23 Jun 17	17.39000 +0.06	17.56	17.03	17.54	3,429,308
22 Jun 17	17.33000 -0.91	18.37	17.30	18.21	4,288,809
21 Jun 17	18.24000 -0.01	18.52	17.84	18.30	3,647,714
20 Jun 17	18.25000 -0.26	18.60	18.05	18.49	3,822,002
19 Jun 17	18.51000 +0.11	18.64	18.16	18.39	3,842,100
16 Jun 17	18.40000 -0.19	18.75	18.06	18.46	5,516,773
15 Jun 17	18.59000 +0.94	19.00	17.59	17.59	9,853,811
14 Jun 17	17.65000 +0.29	17.79	17.31	17.36	4,890,077
13 Jun 17	17.36000 +0.53	17.45	16.71	16.72	4,449,496
12 Jun 17	16.83000 -0.82	17.40	16.80	17.18	5,268,178
09 Jun 17	17.65000 +0.27	18.70	16.87	17.39	8,613,154
08 Jun 17	17.38000 -0.42	17.82	17.20	17.65	6,498,065
07 Jun 17	17.80000 +0.90	18.21	16.74	16.74	8,674,416
06 Jun 17	16.90000 +0.20	17.18	16.62	16.74	4,864,438
05 Jun 17	16.70000 +0.15	17.25	16.56	16.88	6,303,754
02 Jun 17	16.55000 +0.84	16.97	15.75	15.80	7,394,344
01 Jun 17	15.71000 -1.71	17.45	15.68	17.24	7,085,809
31 May 17	17.42000 -0.50	18.44	17.39	18.22	5,330,315
26 May 17	17.92000 +0.25	18.29	17.52	17.52	6,484,493
25 May 17	17.67000 -0.28	18.10	16.55	17.88	7,502,478
24 May 17	17.95000 +0.23	18.18	17.23	17.37	6,129,731
23 May 17	17.72000 -1.97	18.89	17.72	18.61	11,067,725
22 May 17	19.69000 -2.19	21.96	19.69	21.69	9,455,250
19 May 17	21.88000 -0.39	22.75	21.80	22.28	5,588,892
18 May 17	22.27000 -0.36	22.89	22.11	22.20	6,000,301
17 May 17	22.63000 -0.41	23.25	22.52	22.80	8,272,292
16 May 17	23.04000 +0.39	23.16	21.88	22.50	8,673,882
15 May 17	22.65000 -1.03	23.66	22.48	23.66	9,495,472
12 May 17	23.68000 -0.02	24.03	23.32	23.46	10,446,072
11 May 17	23.70000 +0.51	23.70	22.30	22.65	10,512,945
10 May 17	23.19000 +0.09	23.96	22.90	23.10	12,395,669
09 May 17	23.10000 +0.94	23.18	21.80	22.16	9,256,200
08 May 17	22.16000 -1.59	23.50	21.76	23.13	9,630,166
05 May 17	23.75000 -0.50	24.79	23.71	24.00	15,143,093
04 May 17	24.25000 +0.65	25.46	23.00	23.61	21,387,096
03 May 17	23.60000 +1.25	23.61	22.27	22.43	16,198,159
02 May 17	22.35000 -0.95	23.57	22.16	23.00	15,260,796
28 Apr 17	23.30000 +0.37	24.20	22.54	22.56	19,266,970
27 Apr 17	22.93000 +0.25	23.24	21.55	22.41	19,071,808
26 Apr 17	22.68000 -0.14	23.88	21.52	21.60	28,603,872
25 Apr 17	22.82000 -0.96	24.50	21.40	21.41	38,439,852
24 Apr 17	23.78000 -2.64	23.78	23.78	23.78	1,355,400
21 Apr 17	26.42000 -2.93	26.42	26.42	26.42	1,586,800
20 Apr 17	29.35000 -3.26	29.35	29.35	29.35	156,600
19 Apr 17	32.61000 -3.62	32.61	32.61	32.61	79,900
18 Apr 17	36.23000 -4.03	36.23	36.23	36.23	69,400
31 Mar 17	40.26000 +3.66	40.26	35.30	36.33	4,496,364
30 Mar 17	36.60000 -1.45	37.99	36.00	37.98	6,442,230
29 Mar 17	38.05000 +0.15	38.49	36.71	37.99	6,159,323
28 Mar 17	37.90000 +0.40	38.83	36.38	36.60	7,970,065
27 Mar 17	37.50000 +2.05	37.90	34.19	34.99	10,355,716
24 Mar 17	35.45000 +2.09	35.66	33.02	33.36	12,601,752
23 Mar 17	33.36000 +3.03	33.36	29.21	29.60	18,482,926
22 Mar 17	30.33000 -3.37	33.29	30.33	33.29	14,430,212
21 Mar 17	33.70000 +2.57	34.24	30.13	31.10	11,925,867
20 Mar 17	31.13000 +1.78	31.90	28.42	29.28	9,201,098
17 Mar 17	29.35000 -0.08	29.93	27.00	28.18	10,422,166
16 Mar 17	29.43000 +1.35	29.60	27.51	27.78	7,437,331
15 Mar 17	28.08000 +2.30	28.29	25.61	25.61	9,422,907
14 Mar 17	25.78000 +0.65	26.96	25.09	25.13	5,644,826
13 Mar 17	25.13000 +0.16	25.16	24.73	25.16	1,428,329
10 Mar 17	24.97000 -0.15	25.25	24.87	25.10	1,346,101
09 Mar 17	25.12000 -0.21	25.34	25.01	25.34	2,152,754
08 Mar 17	25.33000 +0.42	25.35	24.71	24.94	3,594,826
07 Mar 17	24.91000 +0.31	24.93	24.61	24.69	2,516,039
06 Mar 17	24.60000 +0.30	24.85	24.34	24.34	1,792,490
03 Mar 17	24.30000 -0.21	24.95	24.07	24.49	1,666,363
02 Mar 17	24.51000 -0.29	25.18	24.46	24.76	3,616,613
01 Mar 17	24.80000 +0.47	24.85	24.16	24.33	2,424,542
28 Feb 17	24.33000 +0.05	24.49	24.15	24.15	921,803
27 Feb 17	24.28000 -0.01	24.81	24.11	24.11	1,693,328
24 Feb 17	24.29000 +0.15	24.36	24.02	24.07	993,879
23 Feb 17	24.14000 +0.23	24.17	23.81	24.01	1,485,327
22 Feb 17	23.91000 +0.12	24.00	23.71	23.71	1,137,686
21 Feb 17	23.79000 +0.24	23.90	23.46	23.47	965,958
20 Feb 17	23.55000 +0.19	23.62	23.00	23.35	760,069
17 Feb 17	23.36000 -0.48	23.93	23.31	23.82	800,742
16 Feb 17	23.84000 +0.12	23.95	23.64	23.65	668,723
15 Feb 17	23.72000 -0.16	24.08	23.69	23.87	982,935
14 Feb 17	23.88000 -0.39	24.33	23.81	24.27	1,016,649
13 Feb 17	24.27000 +0.26	24.35	23.83	23.99	1,289,083
10 Feb 17	24.01000 -0.09	24.24	24.00	24.10	784,917
09 Feb 17	24.10000 +0.11	24.27	23.87	23.99	778,489
08 Feb 17	23.99000 +0.25	24.03	23.60	23.88	881,368
07 Feb 17	23.74000 -0.10	24.20	23.71	23.80	612,026
06 Feb 17	23.84000 +0.50	23.84	23.20	23.25	1,006,608
03 Feb 17	23.34000 -0.42	23.89	23.23	23.73	751,965
26 Jan 17	23.76000 -0.33	24.09	23.69	24.00	1,015,460
25 Jan 17	24.09000 +0.25	24.42	23.80	23.80	700,352
24 Jan 17	23.84000 -0.30	24.24	23.84	24.13	1,263,999
23 Jan 17	24.14000 +0.47	24.20	23.67	23.67	1,060,061
20 Jan 17	23.67000 +0.47	23.93	23.02	23.02	1,053,752
19 Jan 17	23.20000 +0.08	23.26	22.96	23.20	461,095
18 Jan 17	23.12000 +0.07	23.40	22.86	23.05	913,666
17 Jan 17	23.05000 +0.41	23.30	22.35	22.76	1,085,401
16 Jan 17	22.64000 -1.65	24.20	21.95	24.20	1,507,161
13 Jan 17	24.29000 -0.36	24.87	24.29	24.65	880,320
12 Jan 17	24.65000 -0.23	25.10	24.65	24.98	567,231
11 Jan 17	24.88000 -0.66	25.79	24.81	25.54	992,800
10 Jan 17	25.54000 -0.21	26.27	25.50	25.68	1,022,766
09 Jan 17	25.75000 +0.47	25.75	25.13	25.28	789,250
06 Jan 17	25.28000 -0.44	25.87	25.25	25.72	858,323
05 Jan 17	25.72000 -0.08	25.93	25.68	25.81	573,709
04 Jan 17	25.80000 -0.06	25.95	25.75	25.87	737,005
03 Jan 17	25.86000 +0.41	25.96	25.41	25.41	1,265,889
30 Dec 16	25.45000 +0.14	25.45	25.15	25.38	637,987
29 Dec 16	25.31000 -0.09	25.50	25.26	25.32	561,519
28 Dec 16	25.40000 -0.01	25.50	25.28	25.42	470,512
27 Dec 16	25.41000 +0.07	25.59	25.18	25.30	742,783
26 Dec 16	25.34000 +0.39	25.37	24.65	24.90	945,918
23 Dec 16	24.95000 -0.34	25.40	24.95	25.31	651,725
22 Dec 16	25.29000 -0.17	25.55	25.01	25.46	838,061
21 Dec 16	25.46000 +0.16	25.62	25.31	25.36	829,953
20 Dec 16	25.30000 +0.05	25.38	25.08	25.08	585,175
19 Dec 16	25.25000 +0.07	25.47	25.01	25.18	688,798
16 Dec 16	25.18000 +0.24	25.30	24.78	24.95	919,729
15 Dec 16	24.94000 +0.24	25.30	24.51	24.51	1,167,994
14 Dec 16	24.70000 -0.18	24.96	24.58	24.83	1,097,302
13 Dec 16	24.88000 +0.48	24.98	24.20	24.45	1,524,705
12 Dec 16	24.40000 -1.81	26.54	24.20	26.27	2,778,848
09 Dec 16	26.21000 -0.06	26.45	26.11	26.28	1,059,441
08 Dec 16	26.27000 -0.44	26.78	26.22	26.70	1,309,821
07 Dec 16	26.71000 +0.30	26.78	26.26	26.35	1,529,629
06 Dec 16	26.41000 -0.02	26.74	26.35	26.43	1,517,289
05 Dec 16	26.43000 +0.12	26.78	26.11	26.31	1,798,716
02 Dec 16	26.31000 -0.85	27.27	26.29	27.15	2,594,471
01 Dec 16	27.16000 -0.22	27.55	26.98	27.44	2,984,146
30 Nov 16	27.38000 -0.12	27.79	27.30	27.40	1,873,636
29 Nov 16	27.50000 -0.86	28.49	27.35	28.28	2,965,768
28 Nov 16	28.36000 -0.64	29.13	28.21	29.12	2,294,011
25 Nov 16	29.00000 +0.22	29.14	28.01	28.54	2,887,889
24 Nov 16	28.78000 -0.20	29.26	28.50	28.99	2,830,396
23 Nov 16	28.98000 -0.49	29.45	28.91	29.40	3,299,560
22 Nov 16	29.47000 +0.02	29.79	29.10	29.50	4,150,606
21 Nov 16	29.45000 +1.08	29.55	28.13	28.30	5,929,444
18 Nov 16	28.37000 +0.47	28.54	27.92	27.92	3,871,726
17 Nov 16	27.90000 -0.37	28.55	27.38	28.08	3,149,403
16 Nov 16	28.27000 -0.22	28.59	28.05	28.51	3,517,262
15 Nov 16	28.49000 +0.44	28.66	27.91	28.12	4,714,614
14 Nov 16	28.05000 +0.30	28.40	27.67	27.68	3,866,438
11 Nov 16	27.75000 -0.16	28.17	27.60	27.88	3,159,353
10 Nov 16	27.91000 +0.66	27.97	27.45	27.45	3,702,500
09 Nov 16	27.25000 -0.32	27.80	26.90	27.59	3,388,599
08 Nov 16	27.57000 -0.14	27.88	27.33	27.75	3,011,916
07 Nov 16	27.71000 +0.35	27.80	27.19	27.38	4,140,261
04 Nov 16	27.36000 +0.37	27.65	26.85	26.98	3,339,647
03 Nov 16	26.99000 +0.26	27.48	26.59	26.59	4,282,362
02 Nov 16	26.73000 -0.26	27.77	26.58	27.04	6,010,036
01 Nov 16	26.99000 +1.02	27.39	25.98	26.09	6,891,723
31 Oct 16	25.97000 +0.09	26.03	25.46	25.84	1,616,156
28 Oct 16	25.88000 +0.00	26.26	25.80	25.94	1,967,520
27 Oct 16	25.88000 -0.02	26.05	25.73	25.90	1,284,108
26 Oct 16	25.90000 +0.00	25.98	25.65	25.98	1,414,946
25 Oct 16	25.90000 +0.03	26.09	25.75	25.78	1,622,655
24 Oct 16	25.87000 +0.28	25.88	25.43	25.68	1,601,875
21 Oct 16	25.59000 -0.28	25.87	25.25	25.82	1,668,258
20 Oct 16	25.87000 +0.34	26.15	25.48	25.58	2,727,016
19 Oct 16	25.53000 -0.07	25.70	25.45	25.66	1,257,779
18 Oct 16	25.60000 +0.39	25.60	25.15	25.15	1,403,711
17 Oct 16	25.21000 -0.32	25.69	25.06	25.60	1,216,020
14 Oct 16	25.53000 +0.18	25.59	25.14	25.43	1,229,954
13 Oct 16	25.35000 +0.03	25.44	25.22	25.44	1,219,666
12 Oct 16	25.32000 -0.01	25.45	25.17	25.25	1,469,568
11 Oct 16	25.33000 +0.02	25.44	25.18	25.44	1,375,836
10 Oct 16	25.31000 +0.52	25.32	24.81	24.83	1,613,640
30 Sep 16	24.79000 +0.17	24.95	24.56	24.56	823,172
29 Sep 16	24.62000 +0.19	24.68	24.34	24.45	1,060,053
28 Sep 16	24.43000 -0.01	24.50	24.27	24.44	932,155
27 Sep 16	24.44000 +0.24	24.54	24.02	24.19	1,041,663
26 Sep 16	24.20000 -0.77	25.04	24.20	25.04	1,278,349
23 Sep 16	24.97000 -0.07	25.17	24.91	24.92	787,104
22 Sep 16	25.04000 +0.24	25.28	24.87	24.87	1,414,574
21 Sep 16	24.80000 +0.11	24.96	24.63	24.78	769,657
20 Sep 16	24.69000 -0.07	24.94	24.58	24.74	751,358
19 Sep 16	24.76000 +0.29	24.80	24.51	24.51	1,095,505
14 Sep 16	24.47000 -0.46	24.93	24.41	24.81	1,402,913
13 Sep 16	24.93000 +0.11	25.11	24.83	24.92	944,255
12 Sep 16	24.82000 -1.03	25.83	24.82	25.15	1,947,246
09 Sep 16	25.85000 -0.08	26.26	25.71	26.09	1,797,609
08 Sep 16	25.93000 +0.20	26.15	25.68	25.68	2,081,975
07 Sep 16	25.73000 -0.12	25.99	25.71	25.90	2,234,131
06 Sep 16	25.85000 +0.39	25.86	25.10	25.41	2,243,171
05 Sep 16	25.46000 -0.01	25.77	25.42	25.50	1,881,720
02 Sep 16	25.47000 +0.05	25.62	25.20	25.36	1,515,762
01 Sep 16	25.42000 -0.04	25.65	25.32	25.45	1,935,246
31 Aug 16	25.46000 -0.07	25.58	25.18	25.53	1,535,140
30 Aug 16	25.53000 +0.06	25.64	25.42	25.55	1,487,470
29 Aug 16	25.47000 +0.04	25.68	25.33	25.35	1,475,313
26 Aug 16	25.43000 -0.02	25.76	25.31	25.38	1,860,306
25 Aug 16	25.45000 -0.10	25.99	25.00	25.99	2,034,620
24 Aug 16	25.55000 +0.29	25.63	25.21	25.27	1,844,710
23 Aug 16	25.26000 +0.06	25.54	25.10	25.14	1,301,200
22 Aug 16	25.20000 -0.08	25.46	25.12	25.40	1,616,979
19 Aug 16	25.28000 -0.09	25.46	25.11	25.36	2,098,706
18 Aug 16	25.37000 -0.43	25.65	25.35	25.63	2,636,777
17 Aug 16	25.80000 +0.10	26.10	25.60	25.70	1,552,517
16 Aug 16	25.70000 +0.12	25.95	25.52	25.61	1,907,214
15 Aug 16	25.58000 +0.55	25.69	24.73	25.03	2,272,125
12 Aug 16	25.03000 +0.30	25.05	24.50	24.73	1,144,109
11 Aug 16	24.73000 -0.29	25.16	24.71	25.02	1,324,687
10 Aug 16	25.02000 -0.18	25.32	25.00	25.20	1,310,354
09 Aug 16	25.20000 +0.28	25.21	24.88	25.03	1,494,827
08 Aug 16	24.92000 +0.25	24.95	24.29	24.76	1,290,200
05 Aug 16	24.67000 -0.29	25.14	24.62	24.95	1,263,191
04 Aug 16	24.96000 +0.12	25.09	24.65	24.93	970,018
03 Aug 16	24.84000 +0.00	25.03	24.51	24.70	1,197,987
02 Aug 16	24.84000 +0.39	24.86	24.40	24.46	1,239,152
01 Aug 16	24.45000 -0.67	25.10	24.03	25.04	1,912,324
29 Jul 16	25.12000 -0.09	25.48	24.83	25.21	1,442,487
28 Jul 16	25.21000 -0.13	25.65	24.70	25.34	2,273,342
27 Jul 16	25.34000 -1.79	27.29	25.13	27.15	3,924,121
26 Jul 16	27.13000 +0.74	27.20	26.31	26.50	2,450,376
25 Jul 16	26.39000 +0.18	26.60	25.99	25.99	1,476,857
22 Jul 16	26.21000 -0.96	27.34	26.18	27.15	3,798,742
21 Jul 16	27.17000 -0.48	27.90	27.11	27.74	2,741,652
20 Jul 16	27.65000 +0.10	28.05	27.44	27.55	2,918,368
19 Jul 16	27.55000 +0.15	27.58	27.10	27.40	1,630,960
18 Jul 16	27.40000 -0.03	27.57	27.03	27.32	1,751,462
15 Jul 16	27.43000 -0.25	27.75	27.33	27.62	1,842,599
14 Jul 16	27.68000 +0.22	27.90	27.40	27.52	2,525,155
13 Jul 16	27.46000 +0.01	27.78	27.13	27.30	2,838,204
12 Jul 16	27.45000 +0.73	27.47	26.42	26.77	3,504,237
11 Jul 16	26.72000 -0.79	27.65	26.70	27.51	4,575,617
08 Jul 16	27.51000 -0.67	28.19	27.50	28.05	4,984,073
07 Jul 16	28.18000 +0.10	28.39	27.81	27.87	4,509,493
06 Jul 16	28.08000 +0.09	28.48	27.63	27.76	6,755,285
05 Jul 16	27.99000 -1.39	29.00	27.95	28.99	14,050,392
04 Jul 16	29.38000 +0.63	29.50	28.39	29.50	9,740,186
01 Jul 16	28.75000 +1.81	29.63	27.02	27.02	11,762,487
30 Jun 16	26.94000 -0.38	27.45	26.63	27.38	3,885,972
29 Jun 16	27.32000 +0.28	27.88	27.04	27.10	5,142,364
28 Jun 16	27.04000 +0.37	27.25	26.30	26.50	5,503,571
27 Jun 16	26.67000 +0.80	26.68	25.22	25.33	5,715,827
24 Jun 16	25.87000 -0.54	26.68	25.00	26.50	5,024,081
23 Jun 16	26.41000 -0.30	26.90	26.00	26.90	4,351,503
22 Jun 16	26.71000 +0.92	26.71	25.67	25.67	5,710,128
21 Jun 16	25.79000 -0.55	26.58	25.51	26.58	5,984,003
20 Jun 16	26.34000 +0.97	26.88	25.01	25.49	8,605,128
17 Jun 16	25.37000 +1.02	25.37	24.36	24.49	4,607,585
16 Jun 16	24.35000 -0.46	24.88	24.02	24.70	3,648,923
15 Jun 16	24.81000 +1.05	25.19	23.31	23.50	3,564,973
14 Jun 16	23.76000 +0.36	23.99	23.25	23.26	2,012,030
13 Jun 16	23.40000 -2.36	25.29	23.40	25.22	4,364,640
08 Jun 16	25.76000 -0.34	26.10	25.30	25.97	5,084,691
07 Jun 16	26.10000 +1.19	26.28	24.71	24.83	6,600,033
06 Jun 16	24.91000 -0.39	25.46	24.56	25.35	3,509,730
03 Jun 16	25.30000 +0.01	25.65	24.90	25.29	5,505,665
02 Jun 16	25.29000 +0.60	25.40	24.51	24.52	4,294,131
01 Jun 16	24.69000 +0.15	25.17	24.44	24.54	4,111,360
31 May 16	24.54000 +1.03	24.65	23.46	23.48	3,655,603
30 May 16	23.51000 -0.53	24.00	23.32	23.65	2,248,923
27 May 16	24.04000 +0.74	24.48	23.11	23.39	3,981,591
26 May 16	23.30000 +0.12	23.37	22.31	23.08	1,737,888
25 May 16	23.18000 +0.06	23.58	23.10	23.48	1,440,693
24 May 16	23.12000 -0.48	23.65	22.92	23.35	1,536,300
23 May 16	23.60000 +0.74	23.66	22.86	22.86	2,419,357
20 May 16	22.86000 +0.45	22.97	21.99	22.22	1,589,400
19 May 16	22.41000 +0.21	22.89	22.30	22.30	1,481,220
18 May 16	22.20000 -1.07	23.15	21.90	23.00	2,073,354
17 May 16	23.27000 +0.01	23.56	23.07	23.41	1,814,212
16 May 16	23.26000 +0.50	23.26	22.58	22.59	1,305,703
13 May 16	22.76000 +0.04	23.23	22.55	23.00	1,290,111
12 May 16	22.72000 -0.17	22.88	22.30	22.60	1,587,194
11 May 16	22.89000 -0.21	23.57	22.88	23.36	2,112,859
10 May 16	23.10000 +0.10	23.28	22.67	22.67	1,817,708
09 May 16	23.00000 -1.38	24.11	22.99	24.02	3,066,470
06 May 16	24.38000 -1.52	26.18	24.38	26.01	4,829,379
05 May 16	25.90000 +0.26	26.10	25.42	25.64	4,226,808
04 May 16	25.64000 +0.20	26.17	25.16	25.42	4,856,166
03 May 16	25.44000 +1.04	25.47	24.28	24.49	3,985,405
29 Apr 16	24.40000 -0.33	24.68	24.24	24.42	2,474,097
28 Apr 16	24.73000 +0.83	25.25	24.09	24.18	4,665,104
27 Apr 16	23.90000 -0.29	24.52	23.87	24.03	2,707,627
26 Apr 16	24.19000 +0.41	24.20	23.46	23.64	2,501,595
25 Apr 16	23.78000 -0.72	24.50	23.07	24.50	3,353,498
22 Apr 16	24.50000 -0.19	24.66	23.68	24.00	4,035,136
21 Apr 16	24.69000 -0.96	25.88	24.01	25.21	6,288,364
20 Apr 16	25.65000 +0.28	26.67	24.10	25.37	10,687,231
19 Apr 16	25.37000 +0.76	25.50	24.40	24.87	5,058,540
18 Apr 16	24.61000 -0.74	25.17	24.45	25.00	2,694,160
15 Apr 16	25.35000 -0.24	25.85	25.00	25.30	4,768,876
14 Apr 16	25.59000 +1.19	25.85	24.42	24.52	5,904,283
13 Apr 16	24.40000 +0.37	24.76	24.11	24.18	3,887,252
12 Apr 16	24.03000 -0.26	24.66	23.81	24.29	3,055,316
11 Apr 16	24.29000 +0.69	24.46	23.75	23.75	2,866,152
08 Apr 16	23.60000 -0.20	23.64	23.22	23.55	2,276,993
07 Apr 16	23.80000 -0.58	24.57	23.75	24.50	3,374,444
06 Apr 16	24.38000 +0.20	24.64	23.89	24.17	4,121,644
05 Apr 16	24.18000 +0.91	24.25	23.27	23.39	3,626,531
01 Apr 16	23.27000 -0.31	23.50	22.85	23.49	2,332,943
31 Mar 16	23.58000 +0.15	23.99	23.39	23.48	3,391,212
30 Mar 16	23.43000 +1.02	23.49	22.60	22.60	2,841,055
29 Mar 16	22.41000 -0.92	23.38	22.15	23.30	3,293,249
28 Mar 16	23.33000 -1.17	24.29	23.27	24.00	5,770,309
25 Mar 16	24.50000 +0.05	24.90	24.08	24.56	3,104,442
24 Mar 16	24.45000 +0.22	25.20	23.72	23.99	5,063,102
23 Mar 16	24.23000 +0.53	24.30	23.45	23.56	3,353,217
22 Mar 16	23.70000 +0.10	23.98	23.12	23.56	3,184,550
21 Mar 16	23.60000 +0.45	23.85	23.05	23.50	3,547,619
18 Mar 16	23.15000 +0.93	23.18	22.29	22.33	3,595,519
17 Mar 16	22.22000 +0.86	22.30	21.03	21.50	2,531,314
16 Mar 16	21.36000 -0.52	22.55	21.20	22.33	1,623,634
15 Mar 16	21.88000 -0.44	22.45	21.71	22.18	1,716,090
14 Mar 16	22.32000 +0.82	22.80	21.70	21.90	3,011,630
11 Mar 16	21.50000 +0.42	21.55	20.61	21.02	1,575,661
10 Mar 16	21.08000 +0.01	21.58	20.94	20.94	1,256,955
09 Mar 16	21.07000 -0.53	21.48	20.91	21.02	1,216,190
08 Mar 16	21.60000 +0.35	21.68	20.25	21.27	1,532,263
07 Mar 16	21.25000 +0.64	21.84	20.92	20.92	1,853,463
04 Mar 16	20.61000 -1.09	21.70	20.23	21.59	1,978,050
03 Mar 16	21.70000 -0.05	22.50	21.67	21.75	2,189,490
02 Mar 16	21.75000 +0.99	21.85	20.60	20.76	1,998,049
01 Mar 16	20.76000 +0.63	20.98	20.00	20.32	1,754,944
29 Feb 16	20.13000 -2.15	22.35	20.05	22.00	2,180,760
26 Feb 16	22.28000 -0.54	23.34	21.80	22.97	2,192,087
25 Feb 16	22.82000 -2.53	24.95	22.82	24.86	5,032,951
24 Feb 16	25.35000 +1.26	25.98	23.87	24.09	6,997,158
23 Feb 16	24.09000 -0.20	24.50	23.70	24.35	2,173,297
22 Feb 16	24.29000 +0.41	24.60	24.01	24.60	2,611,112
19 Feb 16	23.88000 +0.12	24.09	23.55	23.76	2,039,896
18 Feb 16	23.76000 -0.54	24.66	23.76	24.60	3,130,903
17 Feb 16	24.30000 -0.08	24.49	23.75	24.30	3,166,155
16 Feb 16	24.38000 +0.83	24.73	23.56	23.62	5,136,469
15 Feb 16	23.55000 -0.60	23.98	23.10	23.12	3,898,939
05 Feb 16	24.15000 +2.20	24.15	21.81	21.96	6,303,695
04 Feb 16	21.95000 +0.64	22.14	21.31	21.39	2,161,482
03 Feb 16	21.31000 -0.02	21.47	20.75	21.06	1,321,888
02 Feb 16	21.33000 +0.87	21.44	20.47	20.48	1,538,345
01 Feb 16	20.46000 -0.40	21.02	20.04	20.85	1,189,650
29 Jan 16	20.86000 +1.04	21.19	19.76	19.90	1,734,201
28 Jan 16	19.82000 -1.64	21.41	19.62	20.98	1,460,870
27 Jan 16	21.46000 -0.13	22.00	20.04	22.00	1,905,533
26 Jan 16	21.59000 -2.34	23.89	21.55	23.43	2,244,329
25 Jan 16	23.93000 +0.24	24.46	23.69	24.30	1,592,888
22 Jan 16	23.69000 +0.60	23.95	23.00	23.60	2,108,879
21 Jan 16	23.09000 -1.34	25.00	23.00	24.10	2,541,673
20 Jan 16	24.43000 -0.28	25.00	24.23	24.50	3,016,457
19 Jan 16	24.71000 +0.78	24.90	23.70	23.70	3,005,720
18 Jan 16	23.93000 +0.73	24.40	22.85	23.03	2,718,130
15 Jan 16	23.20000 -0.87	24.34	22.83	24.07	2,683,043
14 Jan 16	24.07000 +1.37	24.18	22.00	22.50	2,911,769
13 Jan 16	22.70000 -0.30	23.63	22.66	23.20	1,827,779
12 Jan 16	23.00000 +0.51	23.49	22.28	22.70	2,166,927
11 Jan 16	22.49000 -2.49	24.45	22.48	24.45	3,068,488
08 Jan 16	24.98000 -0.04	26.25	22.60	25.80	3,533,247
07 Jan 16	25.02000 -2.78	27.24	25.02	27.20	887,800
06 Jan 16	27.80000 +1.09	27.97	26.76	26.80	3,355,522
05 Jan 16	26.71000 -1.68	28.31	25.60	26.20	4,080,675
04 Jan 16	28.39000 -3.15	31.80	28.39	31.60	3,090,345
31 Dec 15	31.54000 -2.10	33.77	31.31	33.55	3,685,362
30 Dec 15	33.64000 +0.09	33.96	33.20	33.45	2,635,055
29 Dec 15	33.55000 +0.46	33.60	32.90	32.98	2,551,603
28 Dec 15	33.09000 -2.16	35.48	33.01	35.00	5,853,445
25 Dec 15	35.25000 +0.48	35.81	34.26	34.81	6,915,581
24 Dec 15	34.77000 +0.67	34.77	32.90	33.83	4,559,817
23 Dec 15	34.10000 -0.19	35.28	33.48	33.80	5,856,037
22 Dec 15	34.29000 +1.05	35.50	34.01	34.01	5,712,567
21 Dec 15	33.24000 -0.19	33.68	32.70	33.43	2,874,960
18 Dec 15	33.43000 -0.90	34.69	33.22	33.93	4,981,232
17 Dec 15	34.33000 +1.23	34.38	33.16	33.50	6,418,387
16 Dec 15	33.10000 +0.69	33.95	32.30	32.30	5,487,967
15 Dec 15	32.41000 -0.46	33.40	32.38	32.40	3,872,706
14 Dec 15	32.87000 +1.01	32.88	31.20	31.22	3,990,786
11 Dec 15	31.86000 +1.36	32.65	29.90	30.60	5,601,704
10 Dec 15	30.50000 -0.61	31.43	30.15	31.11	3,317,354
09 Dec 15	31.11000 -1.49	32.50	30.87	32.40	4,908,148
08 Dec 15	32.60000 +0.30	33.29	32.00	32.38	5,503,262
07 Dec 15	32.30000 +0.02	32.70	31.87	32.40	3,445,974
04 Dec 15	32.28000 -0.45	33.33	31.86	32.50	5,798,891
03 Dec 15	32.73000 +2.18	32.73	30.62	30.84	4,774,645
02 Dec 15	30.55000 -1.32	31.71	29.18	31.57	3,587,469
01 Dec 15	31.87000 -0.05	33.29	30.85	31.90	6,442,227
30 Nov 15	31.92000 +1.77	32.14	29.65	29.70	6,828,645
27 Nov 15	30.15000 -2.82	32.97	29.68	32.65	6,364,182
26 Nov 15	32.97000 +0.07	34.33	32.72	32.95	6,785,515
25 Nov 15	32.90000 -0.33	33.22	32.30	33.20	6,462,342
24 Nov 15	33.23000 +1.73	33.27	31.35	31.67	10,065,554
23 Nov 15	31.50000 -0.11	32.50	31.01	31.60	3,432,368
20 Nov 15	31.61000 +0.36	32.56	30.80	31.25	4,202,611
19 Nov 15	31.25000 +1.54	31.28	29.60	29.60	4,068,213
18 Nov 15	29.71000 -1.30	31.48	29.62	31.00	4,480,853
17 Nov 15	31.01000 -1.84	33.63	31.01	33.08	5,967,661
16 Nov 15	32.85000 -0.72	33.48	31.40	31.60	5,722,256
13 Nov 15	33.57000 -3.73	36.73	33.57	36.20	11,577,788
12 Nov 15	37.30000 +2.32	37.90	34.01	34.70	9,733,621
11 Nov 15	34.98000 +2.68	35.35	31.50	31.87	8,218,540
10 Nov 15	32.30000 +0.97	32.63	30.60	31.35	7,554,603
09 Nov 15	31.33000 +0.96	32.08	29.35	30.00	8,359,237
06 Nov 15	30.37000 +1.72	30.48	28.52	28.80	7,660,249
05 Nov 15	28.65000 -0.15	29.88	28.30	28.83	7,088,659
04 Nov 15	28.80000 +1.29	29.27	27.71	27.71	8,366,307
03 Nov 15	27.51000 +0.30	27.90	26.57	26.65	7,011,407
02 Nov 15	27.21000 +0.12	28.38	25.80	26.07	9,541,818
30 Oct 15	27.09000 -0.29	27.98	26.77	27.01	6,901,100
29 Oct 15	27.38000 +0.31	28.35	26.80	27.50	7,003,450
28 Oct 15	27.07000 +0.35	27.18	25.90	26.38	7,482,387
27 Oct 15	26.72000 +0.00	26.72	25.18	26.30	5,830,116
26 Oct 15	26.72000 +0.07	27.22	26.00	27.20	7,537,661
23 Oct 15	26.65000 +0.52	27.10	25.42	26.00	10,156,173
22 Oct 15	26.13000 +1.14	26.46	24.18	25.26	10,901,813
21 Oct 15	24.99000 +0.04	27.45	24.03	24.99	15,194,240
20 Oct 15	24.95000 +0.86	24.95	23.75	23.91	7,537,670
19 Oct 15	24.09000 -0.15	24.70	23.50	24.25	6,492,223
16 Oct 15	24.24000 -0.06	24.55	23.52	24.30	6,893,366
15 Oct 15	24.30000 +0.91	24.40	22.91	23.30	6,090,944
14 Oct 15	23.39000 -0.40	24.50	23.39	23.51	5,703,252
13 Oct 15	23.79000 -0.21	24.00	23.42	23.77	4,750,449
12 Oct 15	24.00000 +1.20	24.28	22.90	22.90	6,866,001
09 Oct 15	22.80000 +0.09	22.98	22.39	22.52	4,100,632
08 Oct 15	22.71000 +1.16	23.15	22.05	22.26	4,741,675
30 Sep 15	21.55000 -0.14	21.99	21.01	21.80	2,732,839
29 Sep 15	21.69000 -0.76	22.30	21.36	21.94	3,662,105
28 Sep 15	22.45000 +1.26	22.65	21.30	21.48	4,646,770
25 Sep 15	21.19000 -1.73	23.41	21.00	22.50	6,851,895
24 Sep 15	22.92000 -0.47	24.49	22.61	24.48	12,931,381
23 Sep 15	23.39000 +2.13	23.39	20.60	20.63	10,062,985
22 Sep 15	21.26000 +0.21	21.68	20.55	21.42	5,676,631
21 Sep 15	21.05000 +1.26	21.10	19.30	19.50	4,597,038
18 Sep 15	19.79000 +0.40	20.00	19.36	19.61	3,329,675
17 Sep 15	19.39000 -0.45	20.52	19.25	19.91	5,302,938
16 Sep 15	19.84000 +1.80	19.84	18.29	18.29	4,532,963
15 Sep 15	18.04000 -1.86	19.70	18.00	19.00	4,090,457
14 Sep 15	19.90000 -2.21	22.19	19.90	22.00	4,437,460
11 Sep 15	22.11000 +0.89	22.17	21.30	21.37	4,927,846
10 Sep 15	21.22000 -0.96	21.97	21.13	21.30	5,337,976
09 Sep 15	22.18000 +1.39	22.39	21.35	21.56	9,177,325
08 Sep 15	20.79000 +1.89	20.79	18.32	18.81	7,043,710
07 Sep 15	18.90000 +0.68	20.02	18.30	19.00	5,038,771
02 Sep 15	18.22000 -1.62	20.84	18.13	18.45	4,823,250
01 Sep 15	19.84000 -2.20	21.35	19.84	21.30	4,730,327
31 Aug 15	22.04000 -2.45	23.90	22.04	23.89	5,603,952
28 Aug 15	24.49000 +1.16	24.98	22.45	23.40	9,747,356
27 Aug 15	23.33000 +0.62	23.62	21.00	23.29	9,563,448
26 Aug 15	22.71000 +1.27	23.58	21.07	21.93	12,548,746
25 Aug 15	21.44000 -2.38	24.98	21.44	21.44	7,207,548
24 Aug 15	23.82000 -2.65	25.20	23.82	25.05	3,201,407
21 Aug 15	26.47000 -1.77	28.70	26.45	27.28	4,759,333
20 Aug 15	28.24000 -2.03	30.20	28.10	29.89	5,210,477
19 Aug 15	30.27000 +1.05	30.75	26.88	28.88	8,649,565
18 Aug 15	29.22000 -2.86	33.66	28.87	31.62	9,453,285
17 Aug 15	32.08000 -2.94	34.59	32.01	34.25	9,250,141
14 Aug 15	35.02000 -1.03	36.61	34.86	36.14	9,926,320
13 Aug 15	36.05000 -0.55	37.60	34.50	34.96	13,417,060
12 Aug 15	36.60000 -2.41	40.50	36.51	40.00	20,670,856
11 Aug 15	39.01000 +3.55	39.01	34.85	35.29	15,814,455
10 Aug 15	35.46000 +0.99	35.99	33.66	34.01	14,371,002
07 Aug 15	34.47000 +0.07	36.36	32.62	33.02	16,537,817
06 Aug 15	34.40000 +0.68	35.99	30.50	32.98	19,034,560
05 Aug 15	33.72000 +3.07	33.72	29.50	29.80	19,062,634
04 Aug 15	30.65000 -3.05	35.47	30.33	32.99	19,418,860
03 Aug 15	33.70000 +3.06	33.70	28.58	30.00	20,295,804
31 Jul 15	30.64000 +2.79	30.64	26.88	27.00	17,612,668
30 Jul 15	27.85000 +0.35	29.82	26.50	27.78	11,622,596
29 Jul 15	27.50000 +2.50	27.50	24.45	26.00	7,317,780
28 Jul 15	25.00000 -0.54	26.60	23.10	24.00	7,374,251
27 Jul 15	25.54000 -2.84	29.77	25.54	27.39	9,419,503
24 Jul 15	28.38000 -0.22	30.98	27.70	29.50	14,328,369
23 Jul 15	28.60000 +2.60	28.60	25.77	25.92	9,135,276
22 Jul 15	26.00000 -0.32	26.50	25.21	26.02	7,431,629
21 Jul 15	26.32000 +1.23	26.66	23.91	24.50	8,698,353
20 Jul 15	25.09000 -0.51	26.20	24.41	25.60	7,792,986
17 Jul 15	25.60000 +1.85	26.05	23.90	24.01	7,897,550
16 Jul 15	23.75000 +0.42	24.96	21.20	21.40	8,339,842
15 Jul 15	23.33000 -2.59	26.85	23.33	26.69	12,886,096
14 Jul 15	25.92000 +2.36	25.92	25.22	25.92	6,389,546
13 Jul 15	23.56000 +2.14	23.56	23.56	23.56	218,638
10 Jul 15	21.42000 +1.95	21.42	21.42	21.42	344,857
09 Jul 15	19.47000 +1.77	19.47	17.61	17.70	4,977,453
08 Jul 15	17.70000 -1.97	19.00	17.70	17.70	9,765,586
07 Jul 15	19.67000 -2.18	20.80	19.67	20.80	3,470,087
06 Jul 15	21.85000 -1.58	25.77	21.09	25.77	10,763,661
03 Jul 15	23.43000 -2.60	25.90	23.43	24.30	7,507,241
02 Jul 15	26.03000 -2.89	28.39	26.03	27.50	8,309,216
01 Jul 15	28.92000 -1.91	33.40	28.01	30.25	16,049,342
30 Jun 15	30.83000 -1.72	34.99	29.30	29.30	17,497,450
29 Jun 15	32.55000 -3.62	34.80	32.55	32.60	4,994,500
26 Jun 15	36.17000 +3.29	36.17	30.22	36.17	24,561,276
25 Jun 15	32.88000 +2.99	32.88	32.88	32.88	20,200
24 Jun 15	29.89000 +2.72	29.89	29.89	29.89	18,029
23 Jun 15	27.17000 +2.47	27.17	27.17	27.17	30,700
19 Jun 15	24.70000 +2.25	24.70	24.70	24.70	94,019
18 Jun 15	22.45000 +2.04	22.45	22.45	22.45	12,900
17 Jun 15	20.41000 +1.86	20.41	20.41	20.41	19,700
16 Jun 15	18.55000 +1.69	18.55	18.55	18.55	5,200
15 Jun 15	16.86000 +1.53	16.86	16.86	16.86	3,671
12 Jun 15	15.33000 +1.39	15.33	15.33	15.33	2,100
11 Jun 15	13.94000 +1.27	13.94	13.94	13.94	2,200
10 Jun 15	12.67000 +0.00	12.67	11.51	11.51	14,700

Shannon Semiconductor Technology CoLtd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	114.44000 +0.44	116.69	112.73	114.09	21,717,532
19 Oct 26	114.00000 +2.30	115.87	107.90	111.70	24,686,228
16 Oct 26	111.70000 -0.90	115.98	110.92	115.60	21,379,928
15 Oct 26	112.60000 -9.31	117.37	111.55	116.80	27,564,988
14 Oct 26	121.91000 -6.74	127.63	121.71	126.04	16,526,568
13 Oct 26	128.64999 +0.77	130.53	120.66	121.10	22,487,028
12 Oct 26	127.88000 -7.21	132.97	127.83	132.68	18,569,034
09 Oct 26	135.09000 -9.89	141.60	130.60	140.00	30,309,244
08 Oct 26	144.98000 -8.26	153.85	143.30	153.61	16,481,203
30 Sep 26	153.24001 -6.96	161.78	152.60	161.15	16,545,324
29 Sep 26	160.20000 +0.50	160.88	156.88	158.01	14,797,617
28 Sep 26	159.70000 -13.17	170.98	158.47	170.07	20,311,980
24 Sep 26	172.87000 -6.16	180.06	172.76	179.03	15,091,546
23 Sep 26	179.03000 -2.17	185.28	178.75	183.80	17,417,528
22 Sep 26	181.20000 -2.00	187.00	179.40	186.15	25,553,876
21 Sep 26	183.20000 +8.88	189.92	176.66	177.18	38,858,612
18 Sep 26	174.32001 +10.29	174.97	165.80	168.69	30,780,820
17 Sep 26	164.03000 -2.04	169.88	163.57	164.00	18,183,996
16 Sep 26	166.07001 +4.40	166.58	159.20	161.67	20,249,130
15 Sep 26	161.67000 +0.29	164.68	160.03	161.38	17,540,596
14 Sep 26	161.38000 -6.27	165.99	158.34	162.02	20,319,182
11 Sep 26	167.64999 -5.53	170.52	163.01	169.68	23,173,180
10 Sep 26	173.17999 -1.34	179.05	173.00	174.00	21,284,062
09 Sep 26	174.52000 -5.14	182.80	172.74	181.30	29,722,992
08 Sep 26	179.66000 +2.81	187.52	176.66	179.88	37,973,448
07 Sep 26	176.85001 +12.00	177.88	168.15	169.80	32,960,532
04 Sep 26	164.85001 -10.76	177.50	163.50	176.61	30,752,300
03 Sep 26	175.61000 +7.81	180.92	169.00	170.00	39,989,728
02 Sep 26	167.80000 -1.85	173.90	165.04	166.04	26,975,040
01 Sep 26	169.64999 -8.35	180.00	168.90	180.00	23,129,452
31 Aug 26	178.00000 +5.90	178.00	168.04	170.00	29,240,874
28 Aug 26	172.10001 +6.77	178.52	166.04	166.20	42,824,016
27 Aug 26	165.33000 +12.86	165.64	153.33	153.93	29,373,276
26 Aug 26	152.47000 -1.23	154.96	148.70	154.79	13,964,851
25 Aug 26	153.70000 +0.70	155.43	147.20	151.98	14,954,908
24 Aug 26	153.00000 -5.10	157.89	148.70	157.08	19,690,796
21 Aug 26	158.10001 +0.95	161.04	154.60	157.16	19,327,866
20 Aug 26	157.14999 +2.75	160.56	154.60	157.70	21,364,586
19 Aug 26	154.39999 -19.18	166.00	152.80	165.07	37,308,804
18 Aug 26	173.58000 +1.59	177.82	169.55	172.99	35,360,372
17 Aug 26	171.99001 +10.96	171.99	161.52	161.52	35,721,104
14 Aug 26	161.03000 +3.60	163.18	157.60	161.50	25,890,894
13 Aug 26	157.42999 -6.37	169.29	157.00	167.80	38,630,780
12 Aug 26	163.80000 +5.80	166.00	155.60	160.01	35,954,980
11 Aug 26	158.00000 +1.36	161.80	153.30	154.00	29,381,760
10 Aug 26	156.64000 -2.05	161.00	151.80	159.50	26,966,476
07 Aug 26	158.69000 +6.10	160.78	150.70	152.59	36,654,628
06 Aug 26	152.59000 +1.24	156.38	144.44	145.01	31,011,874
05 Aug 26	151.35001 +9.15	154.29	143.21	143.33	35,006,432
04 Aug 26	142.20000 +8.17	143.40	133.68	135.28	30,084,072
03 Aug 26	134.03000 -11.76	145.00	133.61	144.62	31,341,872
31 Jul 26	145.78999 +4.96	160.77	145.79	158.00	45,199,912
30 Jul 26	140.83000 -4.67	147.59	134.28	145.03	37,160,648
29 Jul 26	145.50000 -1.77	147.60	136.16	146.72	33,075,080
28 Jul 26	147.27000 -18.57	160.66	145.56	158.06	33,423,130
27 Jul 26	165.84000 +4.25	166.20	154.49	161.59	27,314,324
24 Jul 26	161.59000 -1.43	166.80	157.47	160.01	26,453,884
23 Jul 26	163.02000 -3.58	172.80	161.83	172.04	25,729,792
22 Jul 26	166.60001 -10.38	185.87	166.18	173.00	44,670,692
21 Jul 26	176.98000 +23.30	177.65	140.10	160.00	53,849,152
20 Jul 26	153.67999 -20.42	183.00	147.09	180.99	46,486,892
17 Jul 26	174.10001 -31.90	203.50	173.50	201.39	44,047,100
16 Jul 26	206.00000 -15.20	216.99	199.00	203.33	38,052,864
15 Jul 26	221.20000 -9.69	242.89	220.00	235.04	42,515,336
14 Jul 26	230.89000 +14.09	238.58	206.00	216.00	52,147,808
13 Jul 26	216.80000 -54.20	253.65	216.80	244.90	57,396,072
10 Jul 26	271.00000 +3.02	283.10	263.02	266.67	43,433,312
09 Jul 26	267.98001 +23.89	267.99	245.00	253.96	41,123,996
08 Jul 26	244.09000 -0.24	263.00	243.24	249.90	32,700,028
07 Jul 26	244.33000 -20.67	259.50	239.00	257.06	33,734,564
06 Jul 26	265.00000 +0.75	283.45	259.80	274.00	38,740,176
03 Jul 26	264.25000 +2.21	274.94	253.33	261.05	32,333,600
02 Jul 26	262.04001 -40.47	284.45	260.00	275.07	45,746,856
01 Jul 26	302.51001 +2.51	325.82	295.50	300.00	35,900,284
30 Jun 26	300.00000 +4.00	304.00	280.10	292.83	30,414,716
29 Jun 26	296.00000 -5.00	312.60	284.00	290.01	40,212,344
26 Jun 26	301.00000 -5.25	317.88	298.53	300.05	43,696,516
25 Jun 26	306.25000 +16.65	313.80	291.02	300.68	56,139,024
24 Jun 26	289.60001 +6.09	294.69	277.00	281.00	40,741,676
23 Jun 26	283.51001 -4.29	300.00	274.37	283.56	49,262,000
22 Jun 26	287.79999 +32.93	292.00	258.00	259.00	47,844,040
18 Jun 26	254.87000 +9.58	258.78	245.50	250.00	58,248,084
17 Jun 26	245.28999 +40.88	245.29	197.00	198.98	51,982,712
16 Jun 26	204.41000 +0.12	208.50	200.50	204.29	31,615,320
15 Jun 26	204.28999 +16.79	205.00	184.30	193.00	49,174,880
12 Jun 26	187.50000 +5.34	194.96	186.04	188.11	48,035,464
11 Jun 26	182.16000 +3.97	182.48	174.21	175.00	24,648,188
10 Jun 26	178.19000 +4.89	183.00	169.43	170.20	34,166,104
09 Jun 26	173.30000 +14.17	174.20	160.61	163.96	33,293,480
08 Jun 26	159.13000 -12.77	165.58	156.51	160.00	27,029,550
05 Jun 26	171.89999 -13.06	179.71	170.95	179.42	31,170,910
04 Jun 26	184.96001 +7.93	188.63	174.10	174.77	37,093,360
03 Jun 26	177.03000 +1.90	184.93	174.00	174.35	33,025,244
02 Jun 26	175.13000 +8.04	179.35	165.30	168.00	34,848,336
01 Jun 26	167.09000 -13.00	182.00	166.80	180.48	30,086,456
29 May 26	180.09000 -7.91	193.66	176.58	189.50	36,521,080
28 May 26	188.00000 -4.72	193.45	182.43	190.00	33,707,272
27 May 26	192.72000 -2.21	204.99	191.87	203.50	45,279,564
26 May 26	194.92999 -9.63	203.00	189.35	202.00	39,439,368
25 May 26	204.56000 +16.87	204.86	184.86	187.69	50,343,432
22 May 26	187.69000 +9.94	187.86	179.22	181.21	35,954,360
21 May 26	177.75000 -8.65	192.99	176.66	190.82	43,493,460
20 May 26	186.39999 -2.48	192.77	184.21	188.00	30,420,336
19 May 26	188.88000 -5.47	190.90	179.38	190.00	40,085,784
18 May 26	194.35001 +3.95	203.33	190.56	190.56	44,176,064
15 May 26	190.39999 -10.10	202.28	186.90	200.10	50,457,644
14 May 26	200.50000 +5.86	209.86	190.00	194.65	63,300,788
13 May 26	194.64000 +10.03	195.44	178.96	181.46	49,413,752
12 May 26	184.61000 -8.97	193.02	183.91	192.00	43,277,912
11 May 26	193.58000 +12.56	201.90	188.00	191.00	68,203,600
08 May 26	181.02000 -8.16	184.88	180.00	183.95	46,317,884
07 May 26	189.17999 -5.48	199.00	188.66	194.77	53,954,368
06 May 26	194.66000 +19.96	204.00	186.00	188.99	66,930,060
30 Apr 26	174.70000 +0.40	178.78	170.41	173.76	39,217,992
29 Apr 26	174.30000 +2.69	175.95	169.06	169.06	48,806,964
28 Apr 26	171.61000 +0.62	178.68	168.00	170.73	53,172,092
27 Apr 26	170.99001 +8.94	172.86	163.00	163.87	54,269,044
24 Apr 26	162.05000 +5.66	172.14	158.51	160.00	66,089,332
23 Apr 26	156.39000 -5.73	164.98	153.84	164.44	35,607,836
22 Apr 26	162.12000 +1.30	162.21	158.80	159.80	25,544,534
21 Apr 26	160.82001 -3.18	162.78	157.00	162.07	27,413,764
20 Apr 26	164.00000 +4.88	167.54	158.25	159.50	40,263,652
17 Apr 26	159.12000 +2.32	160.58	153.33	156.00	35,158,940
16 Apr 26	156.80000 +2.86	157.34	148.66	152.41	33,063,280
15 Apr 26	153.94000 -4.64	162.96	152.58	160.00	42,325,336
14 Apr 26	158.58000 +6.58	163.00	154.70	155.30	51,219,368
13 Apr 26	152.00000 +0.75	153.47	148.46	148.51	36,577,180
10 Apr 26	151.25000 +3.70	153.49	148.95	150.00	44,354,988
09 Apr 26	147.55000 -0.63	152.80	145.02	149.57	53,162,760
08 Apr 26	148.17999 +24.70	148.18	136.67	145.71	59,699,080
07 Apr 26	123.48000 +1.50	126.94	122.80	123.50	17,780,476
03 Apr 26	121.98000 -3.52	128.10	121.95	128.00	17,021,208
02 Apr 26	125.50000 -2.58	130.95	124.62	129.01	18,080,624
01 Apr 26	128.08000 +2.45	133.76	126.15	132.82	26,570,728
31 Mar 26	125.63000 -11.47	133.76	124.41	133.34	35,261,692
30 Mar 26	137.10001 -6.86	143.97	135.00	140.06	26,118,220
27 Mar 26	143.96001 -3.23	146.66	137.10	140.00	19,862,320
26 Mar 26	147.19000 -1.25	155.00	141.94	143.00	29,150,456
25 Mar 26	148.44000 +4.65	152.86	143.60	144.49	25,588,616
24 Mar 26	143.78999 +0.60	145.77	136.50	145.74	24,809,316
23 Mar 26	143.19000 -13.96	153.20	142.80	149.76	27,449,026
20 Mar 26	157.14999 -4.53	165.50	154.00	163.96	31,427,548
19 Mar 26	161.67999 -8.31	167.20	160.08	162.92	32,867,996
18 Mar 26	169.99001 +16.34	172.95	155.30	156.50	49,326,388
17 Mar 26	153.64999 -6.24	159.96	153.57	158.33	20,295,420
16 Mar 26	159.89000 +6.34	161.68	149.54	153.82	30,151,316
13 Mar 26	153.55000 +0.85	159.99	149.46	150.00	24,832,472
12 Mar 26	152.70000 -4.13	158.40	150.66	156.30	18,807,592
11 Mar 26	156.83000 -5.02	162.22	155.58	160.51	28,241,066
10 Mar 26	161.85001 +4.05	165.32	158.58	160.20	36,564,688
09 Mar 26	157.80000 +2.76	158.67	145.00	149.01	37,749,132
06 Mar 26	155.03999 +16.69	155.50	136.16	136.80	55,438,920
05 Mar 26	138.35001 -2.17	145.98	137.50	145.52	25,389,296
04 Mar 26	140.52000 +5.34	146.76	137.00	137.00	31,478,592
03 Mar 26	135.17999 -9.68	145.76	134.37	144.08	21,436,100
02 Mar 26	144.86000 -4.12	147.75	143.68	145.00	18,063,060
27 Feb 26	148.98000 +0.75	148.98	143.68	145.51	17,415,842
26 Feb 26	148.23000 +4.96	148.58	139.71	143.27	26,181,268
25 Feb 26	143.27000 -2.20	143.60	138.38	142.00	20,232,528
24 Feb 26	145.47000 +7.49	145.83	138.00	139.88	28,370,916
13 Feb 26	137.98000 +2.48	139.70	132.72	133.90	25,180,794
12 Feb 26	135.50000 +2.53	135.57	132.33	134.02	20,983,768
11 Feb 26	132.97000 -4.31	135.28	132.36	134.50	19,504,744
10 Feb 26	137.28000 -2.97	140.30	136.40	138.10	16,715,733
09 Feb 26	140.25000 +2.46	141.50	137.02	140.56	18,719,380
06 Feb 26	137.78999 -2.11	140.10	134.50	137.50	16,721,945
05 Feb 26	139.89999 -4.63	142.24	137.00	139.64	20,738,134
04 Feb 26	144.53000 -9.00	150.46	141.01	150.05	31,500,816
03 Feb 26	153.53000 +5.80	155.18	148.18	154.30	24,772,474
02 Feb 26	147.73000 -20.83	163.00	147.00	163.00	38,633,604
30 Jan 26	168.56000 -0.64	172.89	162.80	169.57	32,400,912
29 Jan 26	169.20000 -5.80	179.96	167.20	174.99	36,209,080
28 Jan 26	175.00000 +8.33	177.70	166.00	167.50	45,458,324
27 Jan 26	166.67000 +3.84	168.00	155.35	160.00	35,033,860
26 Jan 26	162.83000 +4.96	167.45	159.40	164.00	38,262,240
23 Jan 26	157.87000 -3.93	159.69	153.57	159.69	37,138,948
22 Jan 26	161.80000 -0.53	169.50	159.63	167.97	36,135,160
21 Jan 26	162.33000 -1.91	171.89	161.62	164.59	41,800,116
20 Jan 26	164.24001 -0.46	169.30	160.55	166.00	33,377,924
19 Jan 26	164.70000 -14.56	177.69	164.68	177.00	44,047,640
16 Jan 26	179.25999 +8.73	190.00	168.38	169.99	53,571,528
15 Jan 26	170.53000 +7.01	173.50	156.00	158.91	41,831,352
14 Jan 26	163.52000 -2.24	173.73	161.79	170.46	41,891,260
13 Jan 26	165.75999 -9.24	174.38	165.00	171.20	33,666,000
12 Jan 26	175.00000 +10.00	175.00	158.50	168.88	52,117,400
09 Jan 26	165.00000 -4.00	167.53	162.01	165.57	34,355,140
08 Jan 26	169.00000 -6.03	179.90	167.07	173.17	39,137,684
07 Jan 26	175.03000 +4.13	194.00	174.78	190.00	56,424,536
06 Jan 26	170.89999 +7.91	173.71	156.88	159.68	55,071,184
05 Jan 26	162.99001 +18.65	163.00	152.00	152.00	59,145,232
31 Dec 25	144.34000 -6.01	152.65	142.00	150.27	33,606,676
30 Dec 25	150.35001 -5.69	159.99	149.50	155.09	39,588,688
29 Dec 25	156.03999 -3.29	165.99	155.16	161.00	44,932,216
26 Dec 25	159.33000 +7.27	164.00	152.00	152.22	53,167,064
25 Dec 25	152.06000 +3.11	161.75	148.97	148.97	55,219,280
24 Dec 25	148.95000 +12.16	153.00	138.60	138.60	59,930,664
23 Dec 25	136.78999 +0.24	141.98	134.50	136.26	34,223,008
22 Dec 25	136.55000 +3.35	140.96	135.60	137.00	36,053,736
19 Dec 25	133.20000 -7.33	143.50	132.16	141.76	39,708,164
18 Dec 25	140.53000 +2.97	143.96	136.40	141.12	39,769,060
17 Dec 25	137.56000 +8.66	137.92	128.95	130.10	32,973,388
16 Dec 25	128.89999 -4.59	134.88	127.37	133.55	27,334,082
15 Dec 25	133.49001 -8.50	135.50	129.11	132.61	34,079,016
12 Dec 25	141.99001 -1.17	149.92	137.80	143.41	44,121,168
11 Dec 25	143.16000 +0.18	148.05	139.82	147.97	51,092,584
10 Dec 25	142.98000 -2.86	145.83	136.38	145.03	41,592,052
09 Dec 25	145.84000 +2.48	150.88	138.18	140.82	69,714,648
08 Dec 25	143.36000 +18.97	146.33	126.00	127.01	80,231,160
05 Dec 25	124.39000 +2.24	126.66	120.88	124.33	29,981,920
04 Dec 25	122.15000 -4.51	126.00	121.48	125.00	35,501,172
03 Dec 25	126.66000 -3.91	130.44	124.97	129.06	36,193,232
02 Dec 25	130.57001 -4.98	134.80	129.54	133.01	41,738,296
01 Dec 25	135.55000 -6.34	141.70	133.67	141.70	55,268,556
28 Nov 25	141.89000 +8.47	143.60	131.51	132.54	59,365,040
27 Nov 25	133.42000 +0.02	140.78	131.00	133.51	49,353,376
26 Nov 25	133.39999 +2.19	136.30	126.44	128.28	49,357,268
25 Nov 25	131.21001 +4.31	137.50	129.97	134.41	55,480,480
24 Nov 25	126.90000 +0.49	131.50	124.44	128.82	39,132,112
21 Nov 25	126.41000 -19.49	135.80	123.43	132.08	66,450,020
20 Nov 25	145.89999 -15.55	165.00	145.30	164.00	57,275,144
19 Nov 25	161.45000 +0.55	165.00	158.00	160.01	37,176,548
18 Nov 25	160.89999 -9.99	170.88	156.88	168.96	56,161,368
17 Nov 25	170.89000 -3.70	182.30	166.55	178.06	45,675,576
14 Nov 25	174.59000 -18.38	184.98	170.01	176.82	51,078,956
13 Nov 25	192.97000 -2.09	201.53	187.00	191.50	54,400,520
12 Nov 25	195.06000 +18.48	200.00	168.98	176.04	69,346,496
11 Nov 25	176.58000 -19.24	204.57	175.00	194.00	58,909,452
10 Nov 25	195.82001 +25.82	197.00	163.96	180.00	50,610,100
07 Nov 25	170.00000 +8.93	184.88	157.16	157.16	38,978,124
06 Nov 25	161.07001 +12.77	163.00	151.57	154.00	35,084,328
05 Nov 25	148.30000 +4.57	149.02	133.56	133.56	33,570,388
04 Nov 25	143.73000 +0.13	152.98	139.61	144.00	35,331,448
03 Nov 25	143.60001 +11.08	145.00	126.64	126.64	39,932,316
31 Oct 25	132.52000 +3.95	133.00	118.88	125.30	34,565,696
30 Oct 25	128.57001 -2.16	139.60	124.50	135.00	32,660,416
29 Oct 25	130.73000 +2.42	137.77	126.01	128.50	34,197,016
28 Oct 25	128.31000 -5.35	131.86	123.00	125.10	33,444,904
27 Oct 25	133.66000 +6.09	139.13	122.00	131.00	51,483,656
24 Oct 25	127.57000 +21.26	127.57	112.94	116.00	59,475,776
23 Oct 25	106.31000 -1.40	108.97	98.89	105.56	53,098,156
22 Oct 25	107.71000 +2.81	111.11	98.44	100.50	48,684,072
21 Oct 25	104.90000 +8.69	109.57	96.23	96.23	48,597,100
20 Oct 25	96.21000 -4.34	106.00	94.37	104.00	46,097,660
17 Oct 25	100.55000 -4.13	107.80	100.21	107.11	50,524,612
16 Oct 25	104.68000 +14.98	107.64	88.21	88.21	70,264,656
15 Oct 25	89.70000 +1.53	91.42	86.79	89.68	31,204,456
14 Oct 25	88.17000 -4.36	99.00	88.00	96.96	50,894,960
13 Oct 25	92.53000 -8.49	99.49	90.00	90.83	46,602,872
10 Oct 25	101.02000 +2.32	103.92	91.95	95.68	53,243,804
09 Oct 25	98.70000 +7.44	104.90	97.00	98.76	51,048,372
30 Sep 25	91.26000 +7.00	95.00	86.41	90.10	46,837,964
29 Sep 25	84.26000 +6.41	86.28	79.27	79.27	41,880,312
26 Sep 25	77.85000 -2.73	83.50	77.85	80.00	39,687,088
25 Sep 25	80.58000 -4.42	83.12	79.33	80.99	40,515,852
24 Sep 25	85.00000 +1.65	86.66	81.30	82.94	48,068,348
23 Sep 25	83.35000 -4.31	87.99	80.65	84.00	56,344,004
22 Sep 25	87.66000 +10.13	88.64	78.50	79.70	60,282,128
19 Sep 25	77.53000 +2.02	80.90	77.00	78.00	49,209,940
18 Sep 25	75.51000 -2.89	79.90	74.28	78.03	48,623,668
17 Sep 25	78.40000 +3.24	79.90	73.73	75.17	48,079,320
16 Sep 25	75.16000 -0.34	77.00	73.64	76.50	50,309,892
15 Sep 25	75.50000 +1.67	78.80	68.68	72.80	73,271,680
12 Sep 25	73.83000 +9.32	77.41	64.32	66.00	89,002,088
11 Sep 25	64.51000 +10.75	64.51	52.84	52.85	57,245,816
10 Sep 25	53.76000 +0.26	54.60	52.50	53.52	36,733,952
09 Sep 25	53.50000 +3.07	55.43	48.80	49.99	57,219,700
08 Sep 25	50.43000 +7.44	51.50	43.60	43.99	56,667,912
05 Sep 25	42.99000 +3.16	43.35	39.68	40.00	24,262,386
04 Sep 25	39.83000 -4.24	43.99	39.12	43.95	33,124,182
03 Sep 25	44.07000 +0.14	46.12	43.42	44.03	26,963,468
02 Sep 25	43.93000 -2.97	46.68	43.51	46.17	34,690,564
01 Sep 25	46.90000 +4.76	47.86	43.67	44.01	50,160,380
29 Aug 25	42.14000 +0.65	42.46	41.10	41.80	25,118,306
28 Aug 25	41.49000 -0.41	42.40	40.11	41.50	31,620,352
27 Aug 25	41.90000 -1.61	44.44	41.60	43.30	34,861,900
26 Aug 25	43.51000 +2.79	44.72	40.23	41.36	44,103,808
25 Aug 25	40.72000 +1.13	41.20	39.52	39.60	30,875,088
22 Aug 25	39.59000 +0.85	40.21	38.30	38.50	26,706,830
21 Aug 25	38.74000 +1.50	41.18	36.83	37.24	36,875,716
20 Aug 25	37.24000 +0.38	37.35	36.12	36.66	14,800,402
19 Aug 25	36.86000 -0.32	37.38	36.69	37.18	13,220,852
18 Aug 25	37.18000 +1.07	37.86	36.05	36.65	22,190,036
15 Aug 25	36.11000 +0.90	36.36	34.90	34.99	16,642,143
14 Aug 25	35.21000 -0.82	37.11	35.20	35.88	22,052,004
13 Aug 25	36.03000 -0.97	37.86	35.68	37.80	26,205,206
12 Aug 25	37.00000 +1.41	37.00	35.34	35.99	23,342,584
11 Aug 25	35.59000 +0.84	35.98	34.76	34.76	13,341,431
08 Aug 25	34.75000 -1.15	35.56	34.71	35.51	11,572,322
07 Aug 25	35.90000 +0.80	36.36	34.58	34.82	21,573,850
06 Aug 25	35.10000 +0.71	35.20	33.93	34.25	12,296,765
05 Aug 25	34.39000 +0.10	34.86	34.25	34.65	8,413,600
04 Aug 25	34.29000 +0.83	34.88	33.12	33.17	15,467,587
01 Aug 25	33.46000 -0.30	33.84	32.76	33.63	9,663,100
31 Jul 25	33.76000 -0.24	35.10	33.64	34.00	14,476,300
30 Jul 25	34.00000 -0.25	34.73	33.57	34.28	11,457,170
29 Jul 25	34.25000 +0.32	34.30	33.67	33.70	9,806,355
28 Jul 25	33.93000 +0.04	34.25	33.43	33.80	8,790,118
25 Jul 25	33.89000 +0.44	34.05	33.13	33.40	10,369,040
24 Jul 25	33.45000 +0.14	33.59	33.00	33.45	10,099,695
23 Jul 25	33.31000 +0.28	33.66	32.70	32.98	11,093,815
22 Jul 25	33.03000 -0.54	33.67	32.86	33.56	11,132,545
21 Jul 25	33.57000 -0.11	33.85	33.40	33.85	8,075,300
18 Jul 25	33.68000 -1.47	35.06	33.60	34.99	19,859,204
17 Jul 25	35.15000 +0.66	36.15	33.80	34.20	17,191,008
16 Jul 25	34.49000 +0.61	35.30	33.61	33.99	18,053,780
15 Jul 25	33.88000 +0.27	34.20	33.50	33.62	9,085,300
14 Jul 25	33.61000 +0.32	34.20	33.22	33.29	9,119,425
11 Jul 25	33.29000 +0.04	33.79	32.94	33.17	9,365,168
10 Jul 25	33.25000 -0.87	34.28	33.14	34.00	15,154,290
09 Jul 25	34.12000 -1.08	35.20	34.03	35.01	14,864,543
08 Jul 25	35.20000 -0.15	36.10	35.16	35.81	10,868,550
07 Jul 25	35.35000 -0.25	36.19	34.83	35.00	10,902,900
04 Jul 25	35.60000 -0.29	35.88	34.10	35.88	19,407,382
03 Jul 25	35.89000 +1.70	36.66	34.01	34.49	23,115,012
02 Jul 25	34.19000 -0.89	35.25	34.03	34.83	11,884,900
01 Jul 25	35.08000 -0.55	36.15	34.84	35.60	14,501,805
30 Jun 25	35.63000 +0.04	36.44	35.26	35.52	11,136,534
27 Jun 25	35.59000 -0.13	36.10	34.90	35.96	14,114,482
26 Jun 25	35.72000 -0.88	36.75	35.72	36.58	13,464,812
25 Jun 25	36.60000 +0.55	37.27	35.89	36.16	17,285,306
24 Jun 25	36.05000 +0.01	37.45	35.60	36.60	17,927,692
23 Jun 25	36.04000 +0.02	36.68	35.00	35.01	15,358,037
20 Jun 25	36.02000 -0.61	37.30	35.47	36.90	17,534,420
19 Jun 25	36.63000 -0.34	37.49	36.25	36.78	23,203,332
18 Jun 25	36.97000 +2.27	37.52	34.40	34.70	33,902,156
17 Jun 25	34.70000 +1.10	34.96	33.80	34.23	22,850,332
16 Jun 25	33.60000 -0.90	36.22	33.35	34.80	24,274,416
13 Jun 25	34.50000 +0.67	35.00	32.82	33.30	26,008,894
12 Jun 25	33.83000 +0.85	34.36	32.77	32.77	18,968,724
11 Jun 25	32.98000 +0.86	33.66	32.00	32.00	20,230,460
10 Jun 25	32.12000 -0.57	32.63	31.49	32.63	19,447,368
09 Jun 25	32.69000 +0.69	32.84	31.93	32.64	23,986,316
06 Jun 25	32.00000 +1.18	32.28	30.62	30.62	27,350,516
05 Jun 25	30.82000 +1.40	31.04	29.58	29.79	23,090,392
04 Jun 25	29.42000 +1.21	29.81	28.71	28.71	17,638,828
03 Jun 25	28.21000 +0.19	28.65	27.66	27.98	8,743,600
30 May 25	28.02000 -0.71	28.73	27.98	28.50	8,728,445
29 May 25	28.73000 +0.74	28.90	28.00	28.00	10,764,452
28 May 25	27.99000 -0.49	28.65	27.91	28.47	7,533,285
27 May 25	28.48000 -0.44	28.89	28.23	28.89	6,855,735
26 May 25	28.92000 +0.54	28.98	28.10	28.34	8,820,648
23 May 25	28.38000 -0.81	29.20	28.38	29.17	11,443,236
22 May 25	29.19000 -0.16	29.83	28.92	29.08	11,015,727
21 May 25	29.35000 -0.42	29.60	29.01	29.53	8,994,923
20 May 25	29.77000 +0.09	30.25	29.36	29.50	10,464,079
19 May 25	29.68000 +0.00	29.85	28.94	29.35	13,971,910
16 May 25	29.68000 -0.85	30.78	29.61	30.32	17,921,228
15 May 25	30.53000 -1.41	31.87	30.50	31.69	18,140,688
14 May 25	31.94000 -0.26	32.78	31.52	32.19	16,165,399
13 May 25	32.20000 +0.50	33.40	32.05	32.05	22,522,776
12 May 25	31.70000 +1.07	31.90	30.85	31.06	15,753,166
09 May 25	30.63000 -1.42	31.85	30.49	31.83	15,793,100
08 May 25	32.05000 +0.22	32.80	31.53	31.53	17,711,366
07 May 25	31.83000 -0.72	33.63	31.41	33.63	21,166,372
06 May 25	32.55000 +1.89	32.78	31.34	31.66	26,206,324
30 Apr 25	30.66000 -0.34	31.12	30.35	31.09	19,363,392
29 Apr 25	31.00000 +0.54	31.21	29.86	30.08	20,852,646
28 Apr 25	30.46000 -0.62	31.70	29.82	31.15	22,818,214
25 Apr 25	31.08000 +1.52	31.68	30.02	31.17	33,780,968
24 Apr 25	29.56000 -0.89	30.80	29.40	30.72	17,861,942
23 Apr 25	30.45000 +1.46	30.67	29.21	29.29	28,731,888
22 Apr 25	28.99000 -0.39	29.53	28.63	29.30	16,218,874
21 Apr 25	29.38000 +1.01	29.94	28.26	28.59	23,161,332
18 Apr 25	28.37000 -0.13	28.79	27.95	28.31	12,527,800
17 Apr 25	28.50000 +0.70	29.40	27.54	27.54	22,511,080
16 Apr 25	27.80000 -1.10	28.87	27.29	28.70	20,617,518
15 Apr 25	28.90000 -0.58	30.11	28.63	29.18	21,048,800
14 Apr 25	29.48000 +0.30	30.35	28.91	29.99	34,668,592
11 Apr 25	29.18000 +1.63	30.49	27.27	27.34	41,408,580
10 Apr 25	27.55000 +1.13	29.20	27.53	27.60	37,984,384
09 Apr 25	26.42000 -0.01	26.78	23.24	25.40	38,537,592
08 Apr 25	26.43000 -0.74	28.30	25.37	27.00	38,211,944
07 Apr 25	27.17000 -6.79	31.89	27.17	30.33	38,819,696
03 Apr 25	33.96000 -2.57	36.63	33.63	35.60	31,516,448
02 Apr 25	36.53000 -0.16	37.51	36.28	36.40	17,148,292
01 Apr 25	36.69000 -0.56	37.74	36.53	37.30	17,019,488
31 Mar 25	37.25000 +0.75	37.65	35.21	35.80	23,166,176
28 Mar 25	36.50000 -0.83	37.84	36.50	37.33	17,872,372
27 Mar 25	37.33000 +0.71	38.94	36.21	36.80	32,555,574
26 Mar 25	36.62000 +0.13	37.95	36.56	36.60	19,935,850
25 Mar 25	36.49000 -1.34	37.80	35.99	37.72	26,590,656
24 Mar 25	37.83000 -1.74	39.13	36.67	39.05	35,756,160
21 Mar 25	39.57000 -1.29	41.39	39.45	40.84	27,414,100
20 Mar 25	40.86000 -1.05	41.71	40.12	41.50	26,944,424
19 Mar 25	41.91000 -0.38	43.08	41.25	41.92	28,699,972
18 Mar 25	42.29000 -1.46	45.19	42.01	43.65	39,528,512
17 Mar 25	43.75000 +0.47	44.88	42.28	43.06	40,328,672
14 Mar 25	43.28000 +3.87	43.66	39.64	40.00	56,573,104
13 Mar 25	39.41000 -1.25	41.47	38.73	41.22	38,575,840
12 Mar 25	40.66000 +0.00	42.78	40.66	41.02	53,413,820
11 Mar 25	40.66000 -0.43	41.10	39.64	40.20	34,776,168
10 Mar 25	41.09000 +0.49	41.88	39.36	40.05	65,786,240
07 Mar 25	40.60000 +3.10	42.00	36.82	37.02	95,673,448
06 Mar 25	37.50000 +1.00	38.80	37.10	37.28	55,412,104
05 Mar 25	36.50000 -0.63	37.08	35.55	36.72	39,791,692
04 Mar 25	37.13000 +1.61	37.93	33.90	34.85	67,830,568
03 Mar 25	35.52000 -2.30	39.00	34.96	38.54	76,024,072
28 Feb 25	37.82000 -1.70	40.10	36.96	38.49	76,545,824
27 Feb 25	39.52000 +1.67	40.40	36.61	38.66	94,969,304
26 Feb 25	37.85000 +0.21	38.49	35.90	37.18	70,986,032
25 Feb 25	37.64000 +0.65	39.35	35.62	35.62	105,870,560
24 Feb 25	36.99000 +4.27	38.35	33.21	34.68	112,970,400
21 Feb 25	32.72000 +2.45	33.03	30.50	30.89	70,228,896
20 Feb 25	30.27000 -0.26	30.80	29.93	30.51	23,079,720
19 Feb 25	30.53000 +1.08	31.45	29.58	29.58	30,395,456
18 Feb 25	29.45000 -1.82	31.23	29.39	31.00	24,983,890
17 Feb 25	31.27000 +0.38	32.30	30.95	31.69	25,994,614
14 Feb 25	30.89000 -0.16	31.18	30.38	30.80	18,427,804
13 Feb 25	31.05000 -0.69	32.10	30.75	31.98	25,303,164
12 Feb 25	31.74000 +0.74	31.98	31.03	31.30	32,347,626
11 Feb 25	31.00000 -0.69	31.75	30.89	31.69	21,421,012
10 Feb 25	31.69000 +0.66	32.18	30.51	30.62	35,519,664
07 Feb 25	31.03000 -0.44	31.55	30.34	30.98	37,768,840
06 Feb 25	31.47000 +3.23	32.00	27.91	27.95	45,344,732
05 Feb 25	28.24000 +0.42	29.10	27.75	28.15	14,840,351
27 Jan 25	27.82000 -0.94	28.91	27.82	28.76	8,328,400
24 Jan 25	28.76000 +0.67	28.78	27.83	28.00	10,839,205
23 Jan 25	28.09000 -0.19	28.97	28.09	28.60	10,446,035
22 Jan 25	28.28000 -0.21	28.49	27.93	28.32	7,705,878
21 Jan 25	28.49000 +0.32	28.57	27.86	28.27	9,191,311
20 Jan 25	28.17000 +0.06	28.60	28.00	28.40	7,222,270
17 Jan 25	28.11000 +0.33	28.40	27.53	27.74	9,713,368
16 Jan 25	27.78000 -0.04	28.38	27.42	28.00	8,443,390
15 Jan 25	27.82000 -0.26	28.27	27.76	28.06	8,319,794
14 Jan 25	28.08000 +1.44	28.14	26.40	26.70	13,536,947
13 Jan 25	26.64000 +0.39	26.95	25.51	25.95	8,296,764
10 Jan 25	26.25000 -0.88	27.55	26.23	27.18	8,260,140
09 Jan 25	27.13000 +0.14	27.83	26.68	26.70	8,598,471
08 Jan 25	26.99000 -0.11	27.27	25.91	26.79	9,741,591
07 Jan 25	27.10000 +0.73	27.12	26.28	26.50	8,430,764
06 Jan 25	26.37000 -0.38	26.98	26.12	26.60	7,582,740
03 Jan 25	26.75000 -0.45	27.67	26.70	27.40	10,023,002
02 Jan 25	27.20000 -1.29	28.60	26.81	28.55	12,247,844
31 Dec 24	28.49000 -1.40	30.09	28.49	29.85	14,027,742
30 Dec 24	29.89000 -0.02	30.70	29.12	29.61	14,695,800
27 Dec 24	29.91000 -0.25	30.93	29.72	30.22	20,488,502
26 Dec 24	30.16000 +0.91	30.19	29.00	29.21	16,520,893
25 Dec 24	29.25000 -0.46	29.97	29.08	29.59	8,643,042
24 Dec 24	29.71000 +0.48	29.75	28.83	29.35	10,215,503
23 Dec 24	29.23000 -1.12	30.50	29.20	30.27	13,267,303
20 Dec 24	30.35000 +0.34	31.00	29.53	29.70	19,367,308
19 Dec 24	30.01000 +0.79	30.10	28.66	28.85	14,887,167
18 Dec 24	29.22000 +0.73	29.55	28.18	28.43	12,465,307
17 Dec 24	28.49000 -0.78	29.67	28.43	28.97	10,833,378
16 Dec 24	29.27000 -1.03	30.20	29.05	29.68	15,662,053
13 Dec 24	30.30000 +0.60	31.50	29.13	29.50	25,357,664
12 Dec 24	29.70000 -0.11	30.07	29.32	29.80	9,363,402
11 Dec 24	29.81000 +0.17	30.10	29.52	29.58	8,838,056
10 Dec 24	29.64000 +0.14	30.75	29.60	30.63	14,745,690
09 Dec 24	29.50000 -0.42	30.04	29.20	29.95	8,522,750
06 Dec 24	29.92000 -0.16	30.33	29.60	29.99	11,567,800
05 Dec 24	30.08000 +0.66	30.61	28.99	29.08	14,763,200
04 Dec 24	29.42000 -0.39	30.42	29.34	30.20	11,962,930
03 Dec 24	29.81000 -0.19	30.42	29.51	30.28	13,214,752
02 Dec 24	30.00000 +0.98	30.23	29.25	29.25	16,162,501
29 Nov 24	29.02000 +0.50	29.47	28.09	28.37	13,114,328
28 Nov 24	28.52000 -0.48	29.31	28.48	28.91	10,610,241
27 Nov 24	29.00000 +0.54	29.01	27.48	28.42	13,430,720
26 Nov 24	28.46000 -0.53	29.54	28.38	29.42	9,511,880
25 Nov 24	28.99000 +0.48	30.18	28.47	28.99	16,156,414
22 Nov 24	28.51000 -2.14	30.68	28.50	30.63	17,346,140
21 Nov 24	30.65000 -0.75	31.30	30.31	31.06	14,722,487
20 Nov 24	31.40000 +0.89	31.88	29.88	30.21	20,497,108
19 Nov 24	30.51000 +0.61	30.54	29.13	30.25	14,660,194
18 Nov 24	29.90000 -1.98	32.03	29.56	31.63	15,724,168
15 Nov 24	31.88000 -0.37	33.13	31.81	32.06	16,096,571
14 Nov 24	32.25000 -1.60	33.77	32.08	33.50	14,978,519
13 Nov 24	33.85000 -0.30	33.92	32.51	33.74	21,789,972
12 Nov 24	34.15000 -1.33	35.52	33.60	35.48	30,175,048
11 Nov 24	35.48000 +2.21	36.00	33.50	33.95	40,012,852
08 Nov 24	33.27000 +0.07	34.27	33.00	33.48	24,462,076
07 Nov 24	33.20000 +0.76	33.28	31.88	32.10	16,559,116
06 Nov 24	32.44000 -0.83	33.39	32.05	33.05	19,920,438
05 Nov 24	33.27000 +1.57	33.37	31.80	31.80	18,868,224
04 Nov 24	31.70000 +0.77	31.76	30.83	30.93	11,489,198
01 Nov 24	30.93000 -3.23	33.98	30.88	33.83	26,639,000
31 Oct 24	34.16000 +0.55	34.50	32.60	33.59	22,383,416
30 Oct 24	33.61000 -0.29	34.27	32.85	33.79	18,856,176
29 Oct 24	33.90000 -1.17	34.88	33.60	34.68	23,725,288
28 Oct 24	35.07000 -1.33	36.17	34.54	36.10	35,064,236
25 Oct 24	36.40000 +1.08	37.70	34.70	34.89	43,051,760
24 Oct 24	35.32000 +2.25	36.41	32.17	32.73	46,831,160
23 Oct 24	33.07000 +0.03	33.61	32.43	32.85	16,402,510
22 Oct 24	33.04000 -0.34	33.77	32.38	33.11	18,951,220
21 Oct 24	33.38000 -0.04	34.62	32.83	33.50	32,716,074
18 Oct 24	33.42000 +2.84	34.56	30.52	30.60	33,822,232
17 Oct 24	30.58000 -0.23	31.75	30.53	31.12	15,105,801
16 Oct 24	30.81000 -1.57	31.86	30.40	30.93	16,851,436
15 Oct 24	32.38000 +0.05	33.87	32.22	33.29	24,141,452
14 Oct 24	32.33000 +1.97	32.37	29.67	30.03	20,036,640
11 Oct 24	30.36000 -2.99	33.16	29.79	32.60	20,018,446
10 Oct 24	33.35000 -0.01	34.80	32.00	34.01	22,930,574
09 Oct 24	33.36000 -5.47	37.49	32.69	37.00	35,094,540
08 Oct 24	38.83000 +6.47	38.83	33.95	38.82	42,111,392
30 Sep 24	32.36000 +4.55	32.99	28.19	29.10	36,521,908
27 Sep 24	27.81000 +2.37	28.31	25.59	26.00	26,705,736
26 Sep 24	25.44000 +1.88	25.44	23.88	24.01	23,274,854
25 Sep 24	23.56000 -0.72	24.94	23.52	24.33	15,272,900
24 Sep 24	24.28000 +1.17	24.29	22.92	23.25	11,804,032
23 Sep 24	23.11000 -0.40	23.85	23.01	23.42	6,645,658
20 Sep 24	23.51000 -0.34	23.98	23.20	23.78	6,226,028
19 Sep 24	23.85000 +0.03	24.28	23.45	23.92	7,262,554
18 Sep 24	23.82000 -0.14	24.22	23.40	24.02	4,417,183
13 Sep 24	23.96000 -0.44	24.65	23.96	24.36	4,438,550
12 Sep 24	24.40000 -0.01	25.06	24.40	24.75	6,719,394
11 Sep 24	24.41000 -0.31	24.64	24.32	24.57	3,612,800
10 Sep 24	24.72000 +0.54	24.93	23.85	24.23	6,319,750
09 Sep 24	24.18000 -0.19	24.68	24.07	24.31	5,837,800
06 Sep 24	24.37000 -0.83	25.33	24.20	25.22	8,734,400
05 Sep 24	25.20000 -0.62	25.85	25.10	25.70	8,205,080
04 Sep 24	25.82000 +0.29	26.17	24.80	25.11	10,760,500
03 Sep 24	25.53000 +0.31	25.85	25.06	25.06	6,092,700
02 Sep 24	25.22000 -1.31	26.65	25.21	26.54	9,027,541
30 Aug 24	26.53000 +0.75	27.03	25.78	25.78	11,447,002
29 Aug 24	25.78000 +0.78	26.16	24.71	25.20	9,009,876
28 Aug 24	25.00000 -0.03	25.79	24.79	24.79	6,471,320
27 Aug 24	25.03000 -0.42	25.54	24.91	25.26	5,453,810
26 Aug 24	25.45000 +0.29	26.03	25.01	25.16	6,470,810
23 Aug 24	25.16000 +0.14	25.35	24.72	24.90	3,865,193
22 Aug 24	25.02000 -0.33	25.43	24.84	25.33	4,572,335
21 Aug 24	25.35000 +0.10	25.76	25.07	25.10	4,869,200
20 Aug 24	25.25000 -0.64	25.99	25.07	25.89	5,511,100
19 Aug 24	25.89000 +0.01	26.30	25.51	25.85	5,330,288
16 Aug 24	25.88000 +0.20	26.49	25.80	26.05	7,602,200
15 Aug 24	25.68000 +0.06	26.18	25.30	25.38	6,070,065
14 Aug 24	25.62000 -0.04	26.17	25.54	25.77	6,296,000
13 Aug 24	25.66000 +0.25	25.75	25.17	25.50	5,788,160
12 Aug 24	25.41000 -0.67	26.11	25.24	25.97	8,516,498
09 Aug 24	26.08000 -0.12	26.94	26.06	26.70	5,118,462
08 Aug 24	26.20000 -0.09	26.63	25.79	26.10	4,902,900
07 Aug 24	26.29000 -0.55	26.85	26.21	26.67	5,049,500
06 Aug 24	26.84000 +1.01	26.99	26.26	26.37	7,841,420
05 Aug 24	25.83000 -1.66	27.52	25.77	27.06	10,532,517
02 Aug 24	27.49000 -1.26	28.67	27.42	28.38	8,024,985
01 Aug 24	28.75000 -0.28	29.39	28.27	29.07	9,386,597
31 Jul 24	29.03000 +1.83	29.03	26.98	27.00	11,665,688
30 Jul 24	27.20000 -0.05	27.58	26.60	27.34	6,419,455
29 Jul 24	27.25000 -0.09	27.85	27.04	27.30	6,297,615
26 Jul 24	27.34000 +0.39	27.92	26.53	26.96	8,902,491
25 Jul 24	26.95000 -1.05	27.71	26.77	27.63	8,906,792
24 Jul 24	28.00000 -0.22	28.99	27.85	28.23	8,629,600
23 Jul 24	28.22000 -1.70	30.02	28.21	29.90	9,540,584
22 Jul 24	29.92000 -0.87	31.21	29.84	31.12	9,471,405
19 Jul 24	30.79000 +0.14	31.30	30.23	30.33	7,584,500
18 Jul 24	30.65000 -0.48	31.04	29.30	30.31	11,562,720
17 Jul 24	31.13000 -0.96	32.45	31.05	32.06	9,985,284
16 Jul 24	32.09000 +0.80	32.29	31.11	31.51	13,415,838
15 Jul 24	31.29000 -0.21	32.69	30.81	31.82	16,653,670
12 Jul 24	31.50000 +0.48	31.80	30.27	30.50	12,469,770
11 Jul 24	31.02000 +0.53	31.31	30.34	30.83	12,178,467
10 Jul 24	30.49000 +1.50	31.12	28.58	28.85	19,911,416
09 Jul 24	28.99000 +1.37	29.07	27.48	27.75	11,076,426
08 Jul 24	27.62000 -0.86	28.70	27.40	28.44	7,547,501
05 Jul 24	28.48000 +0.16	28.80	27.76	28.32	7,469,031
04 Jul 24	28.32000 -0.90	29.55	28.21	29.42	7,775,703
03 Jul 24	29.22000 -0.25	29.79	29.01	29.40	6,103,984
02 Jul 24	29.47000 -0.61	30.15	29.23	29.95	7,768,600
01 Jul 24	30.08000 +0.51	30.37	29.09	29.80	10,123,782
28 Jun 24	29.57000 +0.34	30.41	29.01	29.06	10,628,766
27 Jun 24	29.23000 -0.99	30.28	29.10	29.80	9,589,191
26 Jun 24	30.22000 +1.07	30.50	28.75	29.26	12,326,595
25 Jun 24	29.15000 -1.47	30.86	28.72	30.74	20,157,532
24 Jun 24	30.62000 -2.25	33.05	30.35	32.50	17,830,952
21 Jun 24	32.87000 -0.57	33.33	32.27	32.90	13,022,849
20 Jun 24	33.44000 -1.86	35.23	33.44	34.87	17,200,736
19 Jun 24	35.30000 +0.14	36.30	34.45	35.48	19,789,964
18 Jun 24	35.16000 -0.34	36.75	34.98	35.78	25,617,804
17 Jun 24	35.50000 +1.06	35.68	33.86	33.95	19,096,024
14 Jun 24	34.44000 +1.17	35.05	31.80	33.08	22,722,416
13 Jun 24	33.27000 -0.41	33.97	33.18	33.70	11,435,606
12 Jun 24	33.68000 -0.21	34.38	32.91	33.64	13,891,795
11 Jun 24	33.89000 +0.71	34.09	32.90	33.00	12,184,727
07 Jun 24	33.18000 -1.12	34.77	32.73	34.30	13,358,668
06 Jun 24	34.30000 +0.14	35.37	33.95	34.79	13,738,678
05 Jun 24	34.16000 -0.56	35.40	34.00	34.23	11,475,660
04 Jun 24	34.72000 -1.55	35.80	33.90	35.55	21,621,732
03 Jun 24	36.27000 +1.72	37.28	34.62	34.93	29,737,934
31 May 24	34.55000 -0.79	36.36	34.46	36.14	17,825,492
30 May 24	35.34000 +1.41	35.93	33.40	33.80	17,864,060
29 May 24	33.93000 +0.12	34.62	33.45	33.48	6,507,463
28 May 24	33.81000 -1.09	35.52	33.58	34.68	14,925,521
27 May 24	34.90000 +1.78	34.96	32.50	33.31	10,898,746
24 May 24	33.12000 -1.21	34.67	33.12	34.30	8,528,746
23 May 24	34.33000 -0.65	35.29	34.21	35.20	7,464,331
22 May 24	34.98000 -0.28	35.75	34.66	35.41	6,457,295
21 May 24	35.26000 -0.39	36.62	35.15	35.50	11,179,530
20 May 24	35.65000 +0.47	35.74	34.42	35.14	9,538,042
17 May 24	35.18000 +0.03	35.40	34.11	34.90	10,371,085
16 May 24	35.15000 +0.99	35.75	34.10	34.48	15,555,262
15 May 24	34.16000 +0.06	35.10	33.61	34.24	7,620,509
14 May 24	34.10000 -0.14	34.98	33.90	34.55	8,776,397
13 May 24	34.24000 -1.41	35.47	34.08	35.30	12,579,281
10 May 24	35.65000 -2.08	37.66	35.05	37.63	18,507,952
09 May 24	37.73000 +2.25	38.40	35.54	35.66	21,670,924
08 May 24	35.48000 -0.89	36.66	35.35	36.23	10,671,030
07 May 24	36.37000 -0.91	37.63	35.79	37.51	12,909,258
06 May 24	37.28000 +0.26	38.18	37.21	37.50	13,690,341
30 Apr 24	37.02000 -0.80	38.12	36.91	37.96	14,666,597
29 Apr 24	37.82000 -0.75	39.09	37.56	38.57	18,969,252
26 Apr 24	38.57000 +1.56	39.20	36.86	36.86	23,404,496
25 Apr 24	37.01000 +1.45	37.71	33.25	33.52	29,636,416
24 Apr 24	35.56000 +1.35	35.73	33.38	34.24	17,418,408
23 Apr 24	34.21000 -0.71	35.35	34.05	34.98	11,824,399
22 Apr 24	34.92000 -1.35	35.30	33.18	33.92	13,281,992
19 Apr 24	36.27000 -1.13	37.43	35.86	37.09	13,186,288
18 Apr 24	37.40000 -0.80	39.00	36.17	37.60	23,672,576
17 Apr 24	38.20000 +3.05	38.48	36.30	36.50	20,010,774
16 Apr 24	35.15000 -2.35	37.69	34.80	37.25	15,850,891
15 Apr 24	37.50000 -1.35	39.03	36.66	37.95	16,654,050
12 Apr 24	38.85000 +0.75	39.95	38.62	38.75	14,843,734
11 Apr 24	38.10000 +0.41	39.36	37.71	37.75	14,185,606
10 Apr 24	37.69000 -1.81	39.60	37.20	39.50	16,479,176
09 Apr 24	39.50000 -1.50	41.80	38.84	40.98	17,992,716
08 Apr 24	41.00000 -1.26	43.26	40.81	41.69	17,641,596
03 Apr 24	42.26000 -0.28	44.06	41.05	42.48	23,597,408
02 Apr 24	42.54000 +0.00	44.18	41.91	43.77	22,759,896
01 Apr 24	42.54000 -0.05	43.16	40.33	42.19	19,457,688
29 Mar 24	42.59000 +3.31	42.99	39.28	39.57	25,447,012
28 Mar 24	39.28000 +2.18	40.17	37.01	37.54	24,516,088
27 Mar 24	37.10000 -1.71	38.96	37.00	38.50	19,570,954
26 Mar 24	38.81000 -0.79	40.91	38.45	40.50	22,629,808
25 Mar 24	39.60000 -3.69	43.58	39.33	42.42	34,591,132
22 Mar 24	43.29000 -0.65	45.81	42.91	43.86	25,684,236
21 Mar 24	43.94000 +1.29	45.99	43.40	45.00	23,728,304
20 Mar 24	42.65000 +0.77	43.23	41.52	41.52	16,895,608
19 Mar 24	41.88000 -0.92	44.00	41.81	43.13	20,261,924
18 Mar 24	42.80000 +1.30	42.80	41.08	41.38	24,206,344
15 Mar 24	41.50000 +1.21	41.67	39.92	40.30	22,077,804
14 Mar 24	40.29000 -0.83	41.18	39.61	40.00	19,203,168
13 Mar 24	41.12000 +0.64	42.80	40.03	41.14	26,167,040
12 Mar 24	40.48000 -0.75	43.38	39.58	40.64	29,811,180
11 Mar 24	41.23000 -0.57	41.79	39.35	39.81	27,940,660
08 Mar 24	41.80000 +4.20	41.80	37.50	38.38	38,871,024
07 Mar 24	37.60000 -0.22	38.70	36.70	37.60	26,781,414
06 Mar 24	37.82000 +1.26	39.05	35.03	35.70	37,449,648
05 Mar 24	36.56000 -0.80	38.89	35.80	36.99	37,580,144
04 Mar 24	37.36000 +2.94	38.50	35.00	35.50	42,307,592
01 Mar 24	34.42000 +1.30	34.48	32.67	32.67	24,087,260
29 Feb 24	33.12000 +2.92	34.23	30.10	30.10	29,119,204
28 Feb 24	30.20000 -1.99	33.75	30.11	31.80	25,870,052
27 Feb 24	32.19000 +1.79	32.38	30.01	30.19	18,857,748
26 Feb 24	30.40000 +0.47	31.28	29.95	30.48	16,825,010
23 Feb 24	29.93000 +0.67	30.38	29.12	29.85	17,194,784
22 Feb 24	29.26000 +1.40	29.57	28.15	28.15	18,723,872
21 Feb 24	27.86000 -0.83	29.36	27.22	27.50	23,093,464
20 Feb 24	28.69000 +1.25	29.20	26.38	26.70	21,080,236
19 Feb 24	27.44000 +1.99	27.48	25.52	26.60	19,097,894
08 Feb 24	25.45000 +1.35	26.00	24.40	24.40	15,780,374
07 Feb 24	24.10000 +1.35	25.26	22.76	22.96	18,136,780
06 Feb 24	22.75000 +1.95	23.36	19.80	20.00	16,743,172
05 Feb 24	20.80000 -2.93	23.98	20.71	23.54	15,924,404
02 Feb 24	23.73000 -1.22	25.45	22.80	25.13	10,961,551
01 Feb 24	24.95000 -0.22	26.22	24.44	24.78	9,985,594
31 Jan 24	25.17000 -1.43	26.92	25.00	26.51	9,273,822
30 Jan 24	26.60000 -1.30	28.27	26.50	27.50	9,091,506
29 Jan 24	27.90000 -1.81	29.99	27.80	29.90	11,117,761
26 Jan 24	29.71000 -0.43	30.64	29.13	30.09	12,616,338
25 Jan 24	30.14000 +1.27	30.24	29.01	29.20	13,600,214
24 Jan 24	28.87000 -0.14	29.49	27.70	29.39	9,860,358
23 Jan 24	29.01000 +0.32	29.60	28.05	28.53	9,824,034
22 Jan 24	28.69000 -2.01	31.41	28.18	30.95	14,534,037
19 Jan 24	30.70000 -0.48	32.26	30.70	31.70	15,026,445
18 Jan 24	31.18000 +0.38	31.19	29.72	30.49	10,708,789
17 Jan 24	30.80000 -0.45	32.28	30.71	31.28	10,444,758
16 Jan 24	31.25000 +0.26	31.25	30.23	31.20	8,991,545
15 Jan 24	30.99000 +0.37	31.82	30.41	31.00	10,323,698
12 Jan 24	30.62000 -0.19	31.01	30.20	30.59	6,950,533
11 Jan 24	30.81000 +1.01	31.06	29.60	30.05	8,835,492
10 Jan 24	29.80000 -0.88	30.69	29.63	30.54	8,446,816
09 Jan 24	30.68000 -0.01	31.48	30.22	31.21	7,324,611
08 Jan 24	30.69000 -1.04	31.99	30.60	31.73	8,000,842
05 Jan 24	31.73000 -0.95	32.65	31.30	32.50	10,436,678
04 Jan 24	32.68000 +0.36	33.42	32.00	32.26	10,093,048
03 Jan 24	32.32000 -0.43	33.13	31.99	32.46	8,637,288
02 Jan 24	32.75000 -1.04	33.55	32.45	33.21	10,113,774
29 Dec 23	33.79000 +0.69	33.94	32.70	32.91	15,001,448
28 Dec 23	33.10000 +0.38	33.12	31.91	32.74	15,280,158
27 Dec 23	32.72000 +2.41	33.33	30.47	30.76	21,110,556
26 Dec 23	30.31000 -1.70	32.01	29.90	31.91	16,536,480
25 Dec 23	32.01000 -0.85	32.98	31.70	31.70	9,245,625
22 Dec 23	32.86000 -0.65	35.10	32.38	34.75	15,431,594
21 Dec 23	33.51000 +0.74	34.35	32.50	32.58	12,934,733
20 Dec 23	32.77000 -2.33	35.00	32.73	34.80	16,905,512
19 Dec 23	35.10000 +0.57	35.55	34.21	34.21	9,979,622
18 Dec 23	34.53000 +0.15	35.17	34.10	34.10	8,826,463
15 Dec 23	34.38000 -1.40	35.90	33.31	35.53	16,441,270
14 Dec 23	35.78000 +0.07	36.60	35.40	36.18	14,653,852
13 Dec 23	35.71000 -1.79	37.34	35.68	37.03	21,453,760
12 Dec 23	37.50000 +0.86	38.48	36.36	36.50	29,591,648
11 Dec 23	36.64000 -0.28	37.20	35.75	36.41	21,825,688
08 Dec 23	36.92000 +2.51	36.92	34.75	34.85	31,743,006
07 Dec 23	34.41000 -0.18	34.88	33.83	34.20	12,544,280
06 Dec 23	34.59000 +0.45	35.15	34.01	34.10	13,076,325
05 Dec 23	34.14000 -1.98	36.11	34.08	36.08	17,579,984
04 Dec 23	36.12000 +0.03	37.66	35.45	36.06	27,668,276
01 Dec 23	36.09000 +1.53	36.16	34.03	34.56	24,094,612
30 Nov 23	34.56000 -0.40	35.05	33.81	34.58	16,290,752
29 Nov 23	34.96000 -1.26	36.69	34.73	35.70	24,880,176
28 Nov 23	36.22000 +0.76	37.24	34.80	34.87	31,591,832
27 Nov 23	35.46000 +1.61	35.54	33.20	33.33	31,303,102
24 Nov 23	33.85000 -1.53	35.34	33.67	34.95	22,858,388
23 Nov 23	35.38000 +0.27	35.60	34.51	35.00	22,551,222
22 Nov 23	35.11000 -1.98	36.89	35.10	36.53	37,242,460
21 Nov 23	37.09000 -1.60	38.49	36.69	37.80	48,036,196
20 Nov 23	38.69000 -3.21	41.20	37.88	40.80	58,223,012
17 Nov 23	41.90000 +1.88	41.91	39.11	40.11	52,419,052
16 Nov 23	40.02000 +0.02	44.00	38.50	39.10	59,139,948
15 Nov 23	40.00000 +3.80	42.72	36.81	37.71	59,197,016
14 Nov 23	36.20000 +2.50	37.10	34.53	35.50	45,823,256
13 Nov 23	33.70000 +0.17	35.21	32.60	34.13	36,523,468
10 Nov 23	33.53000 +1.18	35.32	32.87	33.88	40,571,168
09 Nov 23	32.35000 -1.50	33.80	32.01	33.15	26,315,796
08 Nov 23	33.85000 -0.21	35.25	32.92	33.51	37,278,712
07 Nov 23	34.06000 +2.83	35.18	30.60	30.90	48,444,336
06 Nov 23	31.23000 +3.81	31.30	27.69	27.88	39,662,724
03 Nov 23	27.42000 +0.63	27.65	26.12	26.79	19,489,004
02 Nov 23	26.79000 +0.17	27.85	26.21	26.75	14,775,351
01 Nov 23	26.62000 +0.08	27.25	26.59	26.60	9,351,408
31 Oct 23	26.54000 -0.48	28.50	26.37	27.99	14,514,842
30 Oct 23	27.02000 +0.08	27.17	26.12	26.50	14,045,340
27 Oct 23	26.94000 +0.79	27.60	26.21	26.21	17,899,004
26 Oct 23	26.15000 +0.00	26.20	25.31	25.78	13,255,064
25 Oct 23	26.15000 -1.73	28.30	25.91	28.10	19,710,448
24 Oct 23	27.88000 +1.11	28.10	26.70	27.16	9,314,863
23 Oct 23	26.77000 -0.79	27.47	26.18	27.28	8,172,386
20 Oct 23	27.56000 -1.01	29.25	27.52	28.35	8,837,634
19 Oct 23	28.57000 -0.20	29.51	28.48	28.77	11,531,463
18 Oct 23	28.77000 -1.53	29.48	27.87	29.48	13,246,866
17 Oct 23	30.30000 +0.25	30.46	29.48	30.21	12,014,366
16 Oct 23	30.05000 -1.61	31.79	29.65	31.30	18,115,216
13 Oct 23	31.66000 -0.36	33.19	31.55	31.57	19,282,506
12 Oct 23	32.02000 +0.00	32.80	31.61	32.50	13,578,080
11 Oct 23	32.02000 -0.66	33.17	31.51	33.00	19,893,240
10 Oct 23	32.68000 +2.35	33.78	32.00	33.00	31,092,870
09 Oct 23	30.33000 +0.27	31.40	29.75	29.75	15,938,757
28 Sep 23	30.06000 +0.17	30.80	29.63	30.00	16,204,841
27 Sep 23	29.89000 +1.47	30.47	29.00	29.00	23,331,760
26 Sep 23	28.42000 -0.38	29.38	28.40	28.80	11,974,504
25 Sep 23	28.80000 -0.90	29.92	28.76	29.89	13,356,423
22 Sep 23	29.70000 +1.67	29.95	27.67	27.70	19,868,572
21 Sep 23	28.03000 -0.58	28.80	27.92	28.35	11,313,562
20 Sep 23	28.61000 -0.17	29.30	28.28	28.50	12,769,223
19 Sep 23	28.78000 -1.11	30.26	27.46	29.83	29,431,846
18 Sep 23	29.89000 -5.07	35.30	29.56	34.64	43,745,288
15 Sep 23	34.96000 +1.39	35.90	32.64	33.20	29,171,174
14 Sep 23	33.57000 -0.45	34.70	32.83	34.00	19,873,108
13 Sep 23	34.02000 +1.36	34.99	32.98	32.98	28,559,108
12 Sep 23	32.66000 -0.70	33.73	32.39	33.21	19,093,848
11 Sep 23	33.36000 +0.04	35.12	32.20	32.50	24,918,512
08 Sep 23	33.32000 -3.18	36.61	33.30	35.50	36,920,016
07 Sep 23	36.50000 +0.07	38.40	34.78	35.75	40,561,956
06 Sep 23	36.43000 +1.12	37.50	34.25	34.29	39,818,952
05 Sep 23	35.31000 +1.71	36.88	33.66	33.70	46,001,836
04 Sep 23	33.60000 +0.38	33.88	32.55	33.37	25,104,856
01 Sep 23	33.22000 +1.01	34.53	32.75	33.00	33,122,120
31 Aug 23	32.21000 -0.39	33.00	31.69	31.69	23,014,144
30 Aug 23	32.60000 +2.33	34.49	30.66	30.68	37,855,512
29 Aug 23	30.27000 +1.67	30.78	28.03	28.04	22,316,472
28 Aug 23	28.60000 -0.56	31.20	28.32	30.99	21,203,722
25 Aug 23	29.16000 -2.30	30.73	29.00	30.45	22,543,672
24 Aug 23	31.46000 +1.84	32.31	29.20	30.19	31,423,790
23 Aug 23	29.62000 -1.12	30.50	29.30	30.50	13,430,844
22 Aug 23	30.74000 +1.08	30.75	29.51	30.20	13,980,308
21 Aug 23	29.66000 -0.21	30.58	29.60	29.99	10,640,656
18 Aug 23	29.87000 -0.67	31.38	29.82	30.53	14,494,890
17 Aug 23	30.54000 +0.24	30.90	29.81	29.82	13,360,703
16 Aug 23	30.30000 -0.60	31.40	30.20	30.34	13,995,999
15 Aug 23	30.90000 -0.68	32.49	30.60	32.01	16,545,619
14 Aug 23	31.58000 +0.15	31.77	30.61	31.18	15,563,257
11 Aug 23	31.43000 -0.95	32.64	31.43	32.39	15,862,561
10 Aug 23	32.38000 -0.28	33.10	32.05	32.05	21,609,486
09 Aug 23	32.66000 -3.92	36.87	32.60	36.20	44,048,216
08 Aug 23	36.58000 +0.58	37.95	34.94	35.80	35,540,120
07 Aug 23	36.00000 +0.11	37.56	35.21	35.26	38,223,992
04 Aug 23	35.89000 +0.59	35.89	34.45	34.80	28,570,744
03 Aug 23	35.30000 -1.49	36.50	34.40	36.15	34,676,952
02 Aug 23	36.79000 +0.77	37.11	34.86	35.01	34,392,164
01 Aug 23	36.02000 +1.10	37.00	34.03	35.03	43,542,400
31 Jul 23	34.92000 -0.61	35.69	33.88	34.37	29,044,532
28 Jul 23	35.53000 -0.22	37.06	34.70	36.53	31,748,382
27 Jul 23	35.75000 -1.33	37.75	35.42	36.01	36,498,736
26 Jul 23	37.08000 -1.73	38.68	36.88	38.24	30,585,834
25 Jul 23	38.81000 +0.10	39.80	37.50	39.51	37,624,956
24 Jul 23	38.71000 +0.73	40.24	36.80	37.30	36,174,276
21 Jul 23	37.98000 -3.95	41.50	37.77	40.96	46,613,172
20 Jul 23	41.93000 -2.51	45.17	40.92	44.01	52,896,392
19 Jul 23	44.44000 +0.38	46.48	43.70	43.98	54,305,528
18 Jul 23	44.06000 -3.29	50.10	43.77	46.00	64,509,644
17 Jul 23	47.35000 +0.85	48.00	45.38	47.09	49,854,104
14 Jul 23	46.50000 +3.72	47.54	43.51	44.80	65,617,624
13 Jul 23	42.78000 +7.13	42.78	34.88	35.80	61,480,248
12 Jul 23	35.65000 -0.56	37.71	35.02	36.36	59,453,476
11 Jul 23	36.21000 +4.19	37.50	31.69	32.05	51,425,888
10 Jul 23	32.02000 -1.55	32.50	31.01	32.11	34,064,048
07 Jul 23	33.57000 +2.57	33.72	30.44	32.00	49,720,544
06 Jul 23	31.00000 +3.91	32.51	26.54	26.99	45,268,800
05 Jul 23	27.09000 +0.59	27.80	26.33	26.90	16,791,668
04 Jul 23	26.50000 +0.78	27.09	25.09	25.73	9,378,740
03 Jul 23	25.72000 +0.09	26.39	25.35	25.37	6,512,726
30 Jun 23	25.63000 -0.47	26.46	25.29	25.61	8,502,063
29 Jun 23	26.10000 +1.65	26.57	24.61	24.61	14,425,509
28 Jun 23	24.45000 -0.55	25.38	22.80	25.12	13,235,295
27 Jun 23	25.00000 -0.18	25.64	24.96	24.98	8,627,822
26 Jun 23	25.18000 -1.16	26.79	25.10	26.62	10,259,930
21 Jun 23	26.34000 -1.46	27.86	26.31	27.80	13,147,504
20 Jun 23	27.80000 -0.75	28.60	27.12	27.77	16,975,552
19 Jun 23	28.55000 +0.75	29.70	27.51	27.99	26,848,094
16 Jun 23	27.80000 +1.76	28.69	25.41	25.91	20,579,384
15 Jun 23	26.04000 -0.36	27.24	25.78	26.68	8,677,455
14 Jun 23	26.40000 -0.46	26.70	25.80	26.64	9,275,662
13 Jun 23	26.86000 +1.03	28.45	25.53	25.53	17,464,176
12 Jun 23	25.83000 -0.52	26.50	25.40	26.28	9,445,749
09 Jun 23	26.35000 +0.67	26.52	25.37	25.70	9,774,540
08 Jun 23	25.68000 -1.12	26.96	25.45	26.89	8,272,704
07 Jun 23	26.80000 +0.80	27.48	25.80	26.58	9,017,813
06 Jun 23	26.00000 -2.44	28.20	25.68	28.20	15,902,145
05 Jun 23	28.44000 +1.55	29.16	26.00	26.83	19,062,568
02 Jun 23	26.89000 -2.22	29.07	26.17	28.77	24,255,356
01 Jun 23	29.11000 -0.52	30.50	28.82	29.95	19,898,992
31 May 23	29.63000 +1.93	31.01	27.44	28.22	26,529,472
30 May 23	27.70000 +0.82	27.99	25.62	25.81	20,527,950
29 May 23	26.88000 +2.11	28.70	25.59	25.66	26,147,288
26 May 23	24.77000 +2.18	24.98	22.64	22.81	13,140,402
25 May 23	22.59000 -0.24	23.23	22.22	22.30	5,668,162
24 May 23	22.83000 -0.27	22.85	21.82	22.21	10,785,398
23 May 23	23.10000 +1.95	23.21	20.65	21.17	14,244,969
22 May 23	21.15000 +0.05	22.66	20.82	21.80	8,891,731
19 May 23	21.10000 +1.21	21.29	19.77	19.77	8,069,428
18 May 23	19.89000 -0.03	20.06	19.66	19.92	1,432,903
17 May 23	19.92000 +0.44	19.99	19.51	19.62	1,851,282
16 May 23	19.48000 -0.74	20.23	19.10	20.18	3,254,775
15 May 23	20.22000 -0.20	20.62	19.87	20.40	3,692,874
12 May 23	20.42000 -0.58	20.99	20.37	20.83	2,411,446
11 May 23	21.00000 +0.60	21.19	20.11	20.47	4,044,062
10 May 23	20.40000 +0.06	20.51	20.00	20.51	2,286,155
09 May 23	20.34000 -0.48	21.30	19.90	20.90	3,500,127
08 May 23	20.82000 -0.38	21.08	20.50	20.95	4,097,981
05 May 23	21.20000 +0.17	21.59	20.40	21.03	5,373,742
04 May 23	21.03000 +0.01	21.45	20.60	20.71	3,276,054
28 Apr 23	21.02000 +0.58	21.20	20.20	20.20	3,473,519
27 Apr 23	20.44000 -0.38	21.13	20.35	20.90	2,794,595
26 Apr 23	20.82000 +0.14	21.19	20.35	20.47	2,580,582
25 Apr 23	20.68000 -0.01	21.12	19.65	19.99	4,744,710
24 Apr 23	20.69000 +0.19	20.76	20.00	20.00	2,570,761
21 Apr 23	20.50000 -0.38	20.76	19.94	20.30	6,977,952
20 Apr 23	20.88000 -0.25	21.43	20.63	20.83	4,509,232
19 Apr 23	21.13000 +0.43	21.45	20.80	20.88	5,858,684
18 Apr 23	20.70000 -0.18	21.50	20.58	20.79	4,506,156
17 Apr 23	20.88000 -0.27	22.19	20.70	21.55	6,669,016
14 Apr 23	21.15000 +0.92	21.62	20.20	20.20	7,506,037
13 Apr 23	20.23000 -0.75	20.91	20.15	20.91	2,689,533
12 Apr 23	20.98000 +0.31	21.02	20.37	20.57	3,344,918
11 Apr 23	20.67000 +0.36	20.95	20.17	20.17	3,663,016
10 Apr 23	20.31000 -1.27	21.67	20.25	21.58	6,170,592
07 Apr 23	21.58000 +1.08	21.83	20.11	20.51	11,316,894
06 Apr 23	20.50000 +1.83	21.27	18.40	18.40	10,326,850
04 Apr 23	18.67000 +0.26	18.72	18.14	18.32	4,182,620
03 Apr 23	18.41000 +1.19	19.10	17.29	17.30	8,167,577
31 Mar 23	17.22000 -0.17	17.37	17.02	17.25	946,488
30 Mar 23	17.39000 +0.19	17.45	17.07	17.28	885,888
29 Mar 23	17.20000 -0.16	17.43	17.15	17.27	808,804
28 Mar 23	17.36000 -0.13	17.49	17.13	17.27	1,220,382
27 Mar 23	17.49000 -0.25	17.87	17.45	17.87	822,351
24 Mar 23	17.74000 -0.02	17.91	17.70	17.71	670,713
23 Mar 23	17.76000 +0.23	17.77	17.40	17.46	890,260
22 Mar 23	17.53000 +0.15	17.58	17.40	17.45	744,031
21 Mar 23	17.38000 +0.30	17.41	17.05	17.19	784,609
20 Mar 23	17.08000 +0.26	17.22	16.92	16.92	908,729
17 Mar 23	16.82000 -0.48	17.51	16.67	17.51	2,260,288
16 Mar 23	17.30000 -0.48	17.86	17.21	17.66	748,400
15 Mar 23	17.78000 +0.09	17.98	17.59	17.60	562,830
14 Mar 23	17.69000 -0.07	17.82	17.42	17.74	897,101
13 Mar 23	17.76000 -0.03	17.93	17.55	17.90	785,670
10 Mar 23	17.79000 -0.38	18.23	17.78	18.23	1,298,876
09 Mar 23	18.17000 -0.06	18.30	18.13	18.30	580,344
08 Mar 23	18.23000 +0.17	18.34	17.95	18.33	559,411
07 Mar 23	18.06000 -0.37	18.50	18.04	18.48	930,890
06 Mar 23	18.43000 -0.08	18.56	18.26	18.50	1,153,664
03 Mar 23	18.51000 -0.04	18.77	18.21	18.47	1,920,192
02 Mar 23	18.55000 -0.12	18.90	18.53	18.58	1,178,110
01 Mar 23	18.67000 -0.01	19.00	18.47	18.75	1,525,326
28 Feb 23	18.68000 +0.59	18.73	18.04	18.18	2,144,443
27 Feb 23	18.09000 +0.22	18.55	17.68	17.94	1,793,280
24 Feb 23	17.87000 -0.01	18.03	17.80	17.94	540,660
23 Feb 23	17.88000 -0.11	18.13	17.81	18.05	891,599
22 Feb 23	17.99000 -0.12	18.07	17.85	18.07	951,500
21 Feb 23	18.11000 +0.12	18.18	17.88	17.90	1,252,080
20 Feb 23	17.99000 +0.32	18.08	17.67	17.77	1,442,610
17 Feb 23	17.67000 -0.45	18.22	17.50	17.58	2,539,100
16 Feb 23	18.12000 -0.98	19.49	17.90	19.34	3,715,267
07 Feb 23	19.10000 +0.13	19.16	18.80	19.15	3,259,580
06 Feb 23	18.97000 -0.22	19.49	18.88	19.20	2,953,620
03 Feb 23	19.19000 +0.03	19.39	18.96	19.10	2,892,860
02 Feb 23	19.16000 +0.46	19.32	18.63	18.79	2,429,550
01 Feb 23	18.70000 +0.09	18.74	18.50	18.62	1,315,428
31 Jan 23	18.61000 -0.06	18.79	18.51	18.79	908,110
30 Jan 23	18.67000 +0.24	18.86	18.45	18.47	1,428,200
20 Jan 23	18.43000 +0.18	18.48	18.15	18.15	1,088,067
19 Jan 23	18.25000 +0.21	18.28	17.96	18.10	885,397
18 Jan 23	18.04000 +0.18	18.28	17.77	17.77	1,451,485
17 Jan 23	17.86000 +0.11	18.07	17.69	17.75	2,201,060
16 Jan 23	17.75000 +0.24	18.15	17.50	17.55	1,677,840
13 Jan 23	17.51000 -0.16	17.67	17.40	17.58	725,500
12 Jan 23	17.67000 +0.26	17.77	17.22	17.36	1,175,809
11 Jan 23	17.41000 -0.24	17.72	17.38	17.66	1,023,400
10 Jan 23	17.65000 +0.15	17.77	17.28	17.58	757,585
09 Jan 23	17.50000 +0.09	17.59	17.31	17.37	642,170
06 Jan 23	17.41000 -0.09	17.51	17.19	17.45	832,220
05 Jan 23	17.50000 -0.07	17.66	17.35	17.66	702,900
04 Jan 23	17.57000 -0.06	17.70	17.44	17.63	618,000
03 Jan 23	17.63000 +0.45	17.66	17.11	17.11	647,500
30 Dec 22	17.18000 +0.03	17.48	17.08	17.48	475,400
29 Dec 22	17.15000 +0.07	17.41	17.01	17.05	1,064,827
28 Dec 22	17.08000 -0.29	17.37	17.08	17.37	560,010
27 Dec 22	17.37000 +0.01	17.60	17.22	17.54	496,846
26 Dec 22	17.36000 +0.32	17.53	17.01	17.14	941,110
23 Dec 22	17.04000 -0.20	17.38	17.03	17.38	638,700
22 Dec 22	17.24000 -0.25	17.78	17.21	17.41	661,300
21 Dec 22	17.49000 -0.23	17.80	17.31	17.62	662,600
20 Dec 22	17.72000 +0.16	17.90	17.47	17.47	684,250
19 Dec 22	17.56000 +0.06	18.00	17.31	17.50	1,264,250
16 Dec 22	17.50000 -0.59	17.99	17.41	17.99	1,909,240
15 Dec 22	18.09000 -0.18	18.33	17.90	18.03	1,570,500
14 Dec 22	18.27000 -0.16	19.00	18.23	18.66	2,291,500
13 Dec 22	18.43000 -0.62	19.05	18.42	19.04	2,909,600
12 Dec 22	19.05000 -0.31	19.21	18.60	19.00	4,190,550
09 Dec 22	19.36000 -1.34	20.64	18.83	20.62	11,577,361
08 Dec 22	20.70000 +2.00	21.45	18.75	18.75	8,618,295
07 Dec 22	18.70000 +0.16	18.78	18.22	18.41	1,838,320
06 Dec 22	18.54000 -0.56	19.07	18.50	19.02	1,887,859
05 Dec 22	19.10000 +0.30	19.93	18.77	18.83	3,481,116
02 Dec 22	18.80000 +0.02	19.07	18.75	18.90	1,726,710
01 Dec 22	18.78000 +0.14	18.90	18.61	18.61	1,574,800
30 Nov 22	18.64000 +0.04	18.81	18.45	18.77	1,574,020
29 Nov 22	18.60000 +0.25	18.83	18.43	18.53	1,013,670
28 Nov 22	18.35000 -0.22	18.74	18.32	18.74	1,205,000
25 Nov 22	18.57000 -0.42	19.00	18.50	18.99	946,510
24 Nov 22	18.99000 +0.34	19.13	18.65	18.66	1,082,500
23 Nov 22	18.65000 -0.31	19.10	18.40	18.98	1,093,070
22 Nov 22	18.96000 -0.20	19.38	18.93	19.15	1,527,950
21 Nov 22	19.16000 +0.22	19.28	18.86	19.25	1,490,900
18 Nov 22	18.94000 -0.36	19.53	18.92	19.31	1,904,710
17 Nov 22	19.30000 +0.04	19.43	18.86	19.11	1,727,800
16 Nov 22	19.26000 +0.10	19.68	19.09	19.10	2,191,565
15 Nov 22	19.16000 +0.36	19.29	18.70	18.92	1,714,371
14 Nov 22	18.80000 -0.04	19.23	18.72	18.91	1,386,551
11 Nov 22	18.84000 -0.04	19.29	18.80	19.20	1,032,915
10 Nov 22	18.88000 -0.19	19.28	18.81	19.08	1,706,400
09 Nov 22	19.07000 -0.12	19.36	18.90	19.12	1,689,300
08 Nov 22	19.19000 -0.38	19.80	19.02	19.57	1,748,380
07 Nov 22	19.57000 +0.37	19.90	19.13	19.20	2,027,880
04 Nov 22	19.20000 +0.97	19.25	18.18	18.23	2,292,346
03 Nov 22	18.23000 +0.13	18.40	17.86	18.40	1,206,962
02 Nov 22	18.10000 +0.57	18.50	17.61	17.90	2,308,197
01 Nov 22	17.53000 +0.38	17.63	17.01	17.28	1,227,894
31 Oct 22	17.15000 -0.17	17.60	17.02	17.32	1,204,467
28 Oct 22	17.32000 -0.74	18.35	17.30	18.26	1,651,273
27 Oct 22	18.06000 -1.04	19.22	18.05	19.20	3,026,502
26 Oct 22	19.10000 -0.72	19.79	18.78	19.42	2,374,093
25 Oct 22	19.82000 +0.14	19.86	19.40	19.86	909,517
24 Oct 22	19.68000 -0.40	20.29	19.66	20.29	964,444
21 Oct 22	20.08000 +0.41	20.35	19.60	19.99	1,259,797
20 Oct 22	19.67000 +0.36	19.84	19.03	19.05	1,153,096
19 Oct 22	19.31000 -0.16	19.64	19.17	19.40	706,368
18 Oct 22	19.47000 +0.23	19.69	19.05	19.24	1,402,880
17 Oct 22	19.24000 +0.36	19.44	18.73	18.89	1,054,637
14 Oct 22	18.88000 -0.13	19.44	18.61	19.05	1,566,606
13 Oct 22	19.01000 +0.01	19.30	18.28	18.96	1,068,971
12 Oct 22	19.00000 +1.17	19.09	17.66	17.66	1,609,027
11 Oct 22	17.83000 -0.58	18.70	17.66	18.70	1,679,418
10 Oct 22	18.41000 -0.66	19.66	18.12	19.01	1,516,230
30 Sep 22	19.07000 -0.11	19.78	18.91	19.78	1,081,530
29 Sep 22	19.18000 +0.15	19.46	19.00	19.21	988,420
28 Sep 22	19.03000 -0.75	20.00	19.00	19.78	1,279,267
27 Sep 22	19.78000 +0.09	20.08	19.51	19.66	1,060,655
26 Sep 22	19.69000 -0.53	20.26	19.45	20.07	1,519,600
23 Sep 22	20.22000 +0.77	20.68	19.03	19.11	3,092,310
22 Sep 22	19.45000 -0.42	19.80	19.31	19.80	1,700,270
21 Sep 22	19.87000 -0.28	20.23	19.67	20.06	1,153,804
20 Sep 22	20.15000 -0.23	20.69	20.08	20.39	1,099,539
19 Sep 22	20.38000 -0.09	20.84	20.14	20.22	1,083,600
16 Sep 22	20.47000 -0.73	21.39	20.38	21.30	1,107,777
15 Sep 22	21.20000 -0.70	22.08	21.02	22.08	1,437,510
14 Sep 22	21.90000 -0.25	22.42	21.80	22.00	1,177,840
13 Sep 22	22.15000 -0.23	22.68	22.01	22.48	1,242,240
09 Sep 22	22.38000 -0.12	22.51	22.07	22.43	1,201,800
08 Sep 22	22.50000 -0.05	22.86	22.34	22.46	1,083,635
07 Sep 22	22.55000 -0.70	23.44	22.40	23.44	1,852,820
06 Sep 22	23.25000 +0.22	23.49	22.36	23.00	1,962,657
05 Sep 22	23.03000 -0.45	24.18	22.74	22.90	2,138,426
02 Sep 22	23.48000 -0.11	23.94	22.60	23.40	2,568,240
01 Sep 22	23.59000 +0.75	25.00	23.11	23.28	3,454,841
31 Aug 22	22.84000 +0.30	23.08	22.12	22.32	1,921,342
30 Aug 22	22.54000 -0.10	22.91	22.12	22.65	2,079,212
29 Aug 22	22.64000 +0.87	22.74	21.31	21.52	2,478,976
26 Aug 22	21.77000 +0.22	22.45	21.55	21.56	2,628,040
25 Aug 22	21.55000 +0.64	21.77	21.04	21.73	2,903,846
24 Aug 22	20.91000 -0.42	21.50	20.81	21.29	1,022,200
23 Aug 22	21.33000 -0.09	21.58	21.02	21.45	796,796
22 Aug 22	21.42000 +0.67	21.70	20.53	20.75	1,432,993
19 Aug 22	20.75000 -0.47	21.51	20.74	21.51	954,680
18 Aug 22	21.22000 -0.08	21.44	21.12	21.30	931,340
17 Aug 22	21.30000 -0.25	21.66	21.25	21.66	906,700
16 Aug 22	21.55000 +0.18	21.66	21.26	21.66	813,189
15 Aug 22	21.37000 +0.12	21.80	20.73	21.23	1,156,550
12 Aug 22	21.25000 -0.30	21.81	21.23	21.56	1,213,004
11 Aug 22	21.55000 -0.57	22.14	21.20	22.13	2,060,443
10 Aug 22	22.12000 +1.35	22.26	20.85	21.17	3,089,889
09 Aug 22	20.77000 -0.42	21.19	20.60	21.19	1,325,767
08 Aug 22	21.19000 +0.48	21.20	19.90	20.90	1,737,389
05 Aug 22	20.71000 -0.39	21.64	20.60	21.13	4,018,859
04 Aug 22	21.10000 +0.09	21.75	20.86	21.05	786,740
03 Aug 22	21.01000 -0.16	22.10	20.96	21.52	1,438,103
02 Aug 22	21.17000 -1.10	22.25	21.10	22.09	2,103,093
01 Aug 22	22.27000 +0.94	22.54	21.15	21.45	2,302,543
29 Jul 22	21.33000 +0.17	21.65	20.50	21.03	2,213,180
28 Jul 22	21.16000 +0.26	21.51	20.15	20.69	3,236,421
27 Jul 22	20.90000 +1.73	21.37	19.05	19.11	3,469,350
26 Jul 22	19.17000 +0.07	19.28	18.82	19.23	380,000
25 Jul 22	19.10000 -0.23	19.65	19.05	19.33	547,850
22 Jul 22	19.33000 -0.07	19.52	19.16	19.42	588,600
21 Jul 22	19.40000 +0.10	19.55	19.21	19.30	691,550
20 Jul 22	19.30000 +0.28	19.46	18.83	18.83	602,900
19 Jul 22	19.02000 +0.06	19.29	18.83	19.06	659,010
18 Jul 22	18.96000 +0.21	18.98	18.50	18.55	672,931
15 Jul 22	18.75000 -0.01	18.95	18.63	18.75	642,557
14 Jul 22	18.76000 +0.00	18.93	18.70	18.70	1,035,828
13 Jul 22	18.76000 -0.42	19.36	18.56	19.32	1,340,311
12 Jul 22	19.18000 -0.49	20.01	19.17	19.52	1,365,000
11 Jul 22	19.67000 -0.16	20.09	19.45	19.80	1,058,600
08 Jul 22	19.83000 -0.26	20.35	19.25	20.35	1,281,058
07 Jul 22	20.09000 +0.06	20.45	20.03	20.24	1,065,500
06 Jul 22	20.03000 -0.04	20.37	19.88	20.24	792,080
05 Jul 22	20.07000 -0.07	20.43	19.91	19.91	972,534
04 Jul 22	20.14000 +0.02	20.21	19.93	20.07	720,800
01 Jul 22	20.12000 -0.03	20.44	20.10	20.13	1,155,610
30 Jun 22	20.15000 -0.05	20.50	20.02	20.21	1,288,390
29 Jun 22	20.20000 +0.39	20.70	19.25	19.81	2,373,469
28 Jun 22	19.81000 +0.22	20.23	19.38	19.49	1,900,020
27 Jun 22	19.59000 +1.11	19.82	18.36	18.53	1,997,996
24 Jun 22	18.48000 +0.06	18.78	18.29	18.42	1,242,181
23 Jun 22	18.42000 +0.36	18.51	18.02	18.10	828,800
22 Jun 22	18.06000 -0.12	18.35	18.00	18.08	670,791
21 Jun 22	18.18000 -0.16	18.43	18.07	18.28	780,410
20 Jun 22	18.34000 -0.02	18.42	18.17	18.36	620,741
17 Jun 22	18.36000 -0.03	18.58	18.07	18.25	573,221
16 Jun 22	18.39000 +0.10	18.50	18.05	18.29	791,700
15 Jun 22	18.29000 +0.00	18.64	18.12	18.32	765,780
14 Jun 22	18.29000 +0.10	18.30	17.68	17.97	931,030
13 Jun 22	18.19000 -0.22	18.36	17.90	18.23	1,634,510
10 Jun 22	18.41000 -0.15	18.83	18.24	18.56	1,716,751
09 Jun 22	18.56000 -0.72	19.28	18.55	19.28	1,360,051
08 Jun 22	19.28000 -0.37	19.76	19.15	19.65	797,790
07 Jun 22	19.65000 -0.03	19.73	19.33	19.58	728,700
06 Jun 22	19.68000 +0.44	19.78	19.18	19.29	1,087,991
02 Jun 22	19.24000 +0.33	19.52	18.73	18.99	1,375,450
01 Jun 22	18.91000 +0.03	19.01	18.76	18.99	914,604
31 May 22	18.88000 +0.06	18.98	18.71	18.80	683,164
30 May 22	18.82000 -0.23	19.14	18.65	19.10	754,454
27 May 22	19.05000 -0.40	19.50	18.98	19.45	972,800
26 May 22	19.45000 -0.01	20.16	19.22	19.31	1,208,258
25 May 22	19.46000 -0.41	19.96	19.18	19.86	1,651,500
24 May 22	19.87000 +0.47	20.38	19.21	19.40	2,816,127
23 May 22	19.40000 +0.40	19.45	18.91	19.01	1,941,239
20 May 22	19.00000 +0.20	19.32	18.84	18.88	1,182,484
19 May 22	18.80000 -0.04	19.09	18.56	18.82	1,215,220
18 May 22	18.84000 -0.08	19.00	18.81	18.86	691,609
17 May 22	18.92000 -0.30	19.27	18.86	19.22	707,894
16 May 22	19.22000 +0.27	19.54	18.73	18.77	1,335,193
13 May 22	18.95000 -0.18	19.22	18.76	19.20	631,720
12 May 22	19.13000 -0.03	19.15	18.70	18.95	801,300
11 May 22	19.16000 +0.17	19.45	18.87	19.00	1,585,790
10 May 22	18.99000 -0.03	19.33	18.41	18.78	1,298,070
09 May 22	19.02000 -0.28	19.19	18.40	19.17	1,520,681
06 May 22	19.30000 -1.10	20.08	18.92	19.71	2,024,360
05 May 22	20.40000 -0.65	21.05	19.95	20.68	2,138,746
29 Apr 22	21.05000 +2.24	21.13	18.43	18.70	2,096,622
28 Apr 22	18.81000 -0.15	19.31	18.62	19.00	648,992
27 Apr 22	18.96000 +1.23	19.00	17.31	17.36	1,077,876
26 Apr 22	17.73000 -0.98	19.02	17.50	18.66	1,348,020
25 Apr 22	18.71000 -1.49	20.47	18.60	20.30	1,469,050
22 Apr 22	20.20000 -1.26	21.79	20.06	21.79	1,153,740
21 Apr 22	21.46000 -0.98	22.43	21.28	22.00	1,712,870
20 Apr 22	22.44000 +2.62	22.77	19.56	19.73	3,165,259
19 Apr 22	19.82000 -1.73	21.55	19.50	21.36	2,560,521
18 Apr 22	21.55000 +0.01	21.92	21.26	21.57	1,092,760
15 Apr 22	21.54000 -0.41	22.05	21.38	21.75	458,820
14 Apr 22	21.95000 +0.05	22.28	21.41	22.15	710,020
13 Apr 22	21.90000 -0.50	22.36	21.76	21.84	847,767
12 Apr 22	22.40000 +0.87	22.77	21.43	21.53	1,398,659
11 Apr 22	21.53000 -0.34	22.12	21.50	22.10	1,288,500
08 Apr 22	21.87000 +1.24	22.15	20.63	20.63	1,457,500
07 Apr 22	20.63000 -1.24	22.31	20.62	22.14	1,348,817
06 Apr 22	21.87000 +1.37	22.18	20.36	20.50	1,566,502
01 Apr 22	20.50000 -0.13	20.64	20.18	20.61	894,220
31 Mar 22	20.63000 +0.50	21.00	19.86	20.20	1,309,600
30 Mar 22	20.13000 +0.61	20.41	19.54	19.54	569,870
29 Mar 22	19.52000 -0.18	20.15	19.50	19.99	604,470
28 Mar 22	19.70000 -0.20	20.30	19.27	20.30	731,440
25 Mar 22	19.90000 -0.51	20.55	19.85	20.40	700,940
24 Mar 22	20.41000 -0.45	20.97	20.28	20.89	690,840
23 Mar 22	20.86000 +0.06	21.23	20.52	20.80	733,370
22 Mar 22	20.80000 +0.19	21.06	20.23	20.49	1,172,810
21 Mar 22	20.61000 +0.50	20.73	19.93	20.15	1,259,800
18 Mar 22	20.11000 -0.23	20.34	19.86	20.23	635,400
17 Mar 22	20.34000 +0.81	20.72	19.65	19.93	1,230,800
16 Mar 22	19.53000 +0.13	20.24	18.45	19.59	1,669,110
15 Mar 22	19.40000 -1.57	20.89	19.40	20.75	989,261
14 Mar 22	20.97000 -1.14	22.47	20.90	21.77	931,671
11 Mar 22	22.11000 +0.23	22.28	21.26	21.74	688,700
10 Mar 22	21.88000 +0.54	22.24	21.46	21.72	434,260
09 Mar 22	21.34000 -0.40	22.38	20.57	22.38	1,225,654
08 Mar 22	21.74000 -1.55	23.61	21.56	23.50	1,273,900
07 Mar 22	23.29000 -0.54	24.16	23.25	23.31	609,900
04 Mar 22	23.83000 -0.32	24.21	23.75	23.91	483,594
03 Mar 22	24.15000 -0.23	24.46	23.89	23.89	331,800
02 Mar 22	24.38000 -0.22	24.55	24.17	24.45	426,100
01 Mar 22	24.60000 -0.04	24.88	24.30	24.73	723,750
28 Feb 22	24.64000 -0.11	25.00	23.76	25.00	1,075,310
25 Feb 22	24.75000 +1.65	25.33	23.17	23.17	1,252,700
24 Feb 22	23.10000 -0.94	24.24	23.10	23.96	653,600
23 Feb 22	24.04000 +0.34	24.35	23.64	23.64	515,078
22 Feb 22	23.70000 -0.46	24.39	23.67	24.00	623,810
21 Feb 22	24.16000 +0.03	24.42	23.93	24.03	442,219
18 Feb 22	24.13000 +0.03	24.39	24.00	24.39	378,096
17 Feb 22	24.10000 -0.20	24.57	24.10	24.30	394,950
16 Feb 22	24.30000 -0.16	24.77	24.20	24.46	286,260
15 Feb 22	24.46000 +0.06	24.88	24.06	24.75	351,680
14 Feb 22	24.40000 +0.13	24.63	23.75	24.03	572,421
11 Feb 22	24.27000 -0.06	24.65	23.98	24.33	694,206
10 Feb 22	24.33000 -0.18	24.80	24.16	24.29	490,960
09 Feb 22	24.51000 +0.27	24.67	23.94	24.10	546,900
08 Feb 22	24.24000 -0.45	24.97	23.88	24.69	724,200
07 Feb 22	24.69000 +0.57	25.04	24.08	24.08	732,110
28 Jan 22	24.12000 +0.20	24.88	23.69	23.69	832,014
27 Jan 22	23.92000 -0.41	24.56	23.84	23.84	780,796
26 Jan 22	24.33000 -0.07	24.90	23.67	24.40	894,816
25 Jan 22	24.40000 -1.70	26.25	24.18	26.00	1,781,228
24 Jan 22	26.10000 +0.10	27.01	25.60	25.74	1,060,840
21 Jan 22	26.00000 -2.67	28.96	25.70	28.89	2,221,116
20 Jan 22	28.67000 +0.50	28.78	27.83	28.16	1,361,972
19 Jan 22	28.17000 +0.32	28.30	27.45	27.98	956,330
18 Jan 22	27.85000 +0.58	27.96	26.73	27.58	1,635,062
17 Jan 22	27.27000 +0.12	27.50	26.51	27.15	1,243,436
14 Jan 22	27.15000 +0.53	28.34	26.36	27.62	1,050,100
13 Jan 22	26.62000 -0.48	27.40	26.62	27.11	705,130
12 Jan 22	27.10000 +0.75	27.45	26.35	26.40	1,152,528
11 Jan 22	26.35000 -0.21	26.78	26.20	26.63	1,057,465
10 Jan 22	26.56000 -0.69	27.52	26.52	27.36	1,137,090
07 Jan 22	27.25000 +0.13	27.38	26.71	27.32	1,091,070
06 Jan 22	27.12000 +0.96	27.66	26.12	26.12	1,663,744
05 Jan 22	26.16000 -1.58	27.68	26.14	27.30	1,895,790
04 Jan 22	27.74000 -0.01	28.34	26.45	27.88	2,893,901
31 Dec 21	27.75000 +1.06	28.00	26.20	26.69	3,216,100
30 Dec 21	26.69000 -0.80	27.33	26.07	27.00	3,232,140
29 Dec 21	27.49000 +2.09	27.49	25.17	25.80	5,122,621
28 Dec 21	25.40000 +0.93	25.66	24.20	24.20	3,335,140
27 Dec 21	24.47000 -0.13	25.00	24.10	24.55	899,201
24 Dec 21	24.60000 -0.06	24.90	24.25	24.90	1,053,030
23 Dec 21	24.66000 +0.12	25.00	24.19	25.00	1,782,220
22 Dec 21	24.54000 +0.54	24.89	23.60	23.84	2,095,533
21 Dec 21	24.00000 +0.71	24.26	23.00	23.00	2,433,437
20 Dec 21	23.29000 +0.37	23.58	22.68	22.77	1,180,021
17 Dec 21	22.92000 -0.54	23.59	22.83	23.59	706,011
16 Dec 21	23.46000 +0.02	23.70	23.26	23.43	1,103,240
15 Dec 21	23.44000 +0.50	23.70	23.01	23.01	1,194,910
14 Dec 21	22.94000 -0.69	23.51	22.89	23.50	1,603,080
13 Dec 21	23.63000 +0.73	23.81	22.60	22.90	1,852,860
10 Dec 21	22.90000 -0.21	23.48	22.81	23.02	971,740
09 Dec 21	23.11000 +0.37	23.69	22.38	22.80	2,124,343
08 Dec 21	22.74000 +0.38	22.83	22.18	22.76	562,750
07 Dec 21	22.36000 -0.25	23.07	22.08	23.07	1,003,010
06 Dec 21	22.61000 -0.13	23.19	22.29	22.96	1,014,971
03 Dec 21	22.74000 +0.41	23.28	22.41	22.44	880,200
02 Dec 21	22.33000 -0.62	23.49	22.21	23.39	1,165,701
01 Dec 21	22.95000 +0.06	23.88	22.70	22.97	1,635,049
30 Nov 21	22.89000 -0.81	24.23	22.67	24.17	2,091,450
29 Nov 21	23.70000 -0.79	24.47	23.55	24.19	2,067,724
26 Nov 21	24.49000 -0.28	24.95	24.49	24.59	1,601,190
25 Nov 21	24.77000 +0.47	24.78	24.05	24.58	2,141,591
24 Nov 21	24.30000 +0.94	24.64	23.07	23.30	2,598,224
23 Nov 21	23.36000 +0.06	23.75	23.24	23.59	775,680
22 Nov 21	23.30000 -0.54	23.84	23.26	23.74	1,783,040
19 Nov 21	23.84000 -0.24	24.59	23.84	24.00	1,304,650
18 Nov 21	24.08000 +0.39	24.69	23.59	23.64	2,062,760
17 Nov 21	23.69000 +0.20	23.80	23.20	23.20	876,610
16 Nov 21	23.49000 -0.25	24.20	23.36	24.20	795,630
15 Nov 21	23.74000 +0.24	24.15	23.20	23.54	1,580,159
12 Nov 21	23.50000 +0.15	23.55	23.00	23.19	955,600
11 Nov 21	23.35000 -0.22	23.66	23.20	23.51	1,073,190
10 Nov 21	23.57000 +0.19	23.81	23.17	23.17	1,418,090
09 Nov 21	23.38000 -0.21	23.96	23.12	23.86	2,648,400
08 Nov 21	23.59000 +1.14	23.75	22.02	22.41	3,324,044
05 Nov 21	22.45000 -0.84	23.26	22.42	22.96	2,014,770
04 Nov 21	23.29000 +1.19	24.44	22.10	22.10	3,474,930
03 Nov 21	22.10000 -0.20	22.53	21.84	22.30	1,794,147
02 Nov 21	22.30000 +0.68	22.60	21.15	21.15	3,046,350
01 Nov 21	21.62000 +0.04	22.08	21.25	21.53	2,336,890
29 Oct 21	21.58000 +1.49	21.95	20.01	20.45	3,673,940
28 Oct 21	20.09000 +0.16	20.41	19.55	19.80	1,298,760
27 Oct 21	19.93000 -0.79	20.78	19.83	20.78	1,194,680
26 Oct 21	20.72000 +0.22	20.74	20.27	20.27	1,006,463
25 Oct 21	20.50000 +0.08	20.93	20.09	20.09	1,391,650
22 Oct 21	20.42000 -0.38	21.06	20.19	21.06	1,121,070
21 Oct 21	20.80000 -0.44	21.28	20.55	21.24	1,739,670
20 Oct 21	21.24000 -0.54	22.31	20.94	21.85	2,526,634
19 Oct 21	21.78000 +0.18	22.49	21.44	21.58	2,356,370
18 Oct 21	21.60000 -0.40	22.52	21.48	21.70	2,668,693
15 Oct 21	22.00000 +0.72	22.20	21.02	21.10	3,597,225
14 Oct 21	21.28000 +2.06	21.83	19.15	19.20	4,268,993
13 Oct 21	19.22000 +0.34	19.25	18.52	19.00	1,600,439
12 Oct 21	18.88000 +0.11	19.13	18.63	19.00	1,973,789
11 Oct 21	18.77000 +0.10	19.18	18.48	18.60	1,143,930
08 Oct 21	18.67000 -0.07	19.03	18.21	18.76	1,664,959
30 Sep 21	18.74000 -0.35	19.69	18.20	19.69	2,523,420
29 Sep 21	19.09000 +1.97	19.99	16.95	17.16	3,184,930
28 Sep 21	17.12000 +0.13	17.26	16.54	16.95	500,860
27 Sep 21	16.99000 -0.47	17.77	16.71	17.49	1,126,520
24 Sep 21	17.46000 -0.40	18.07	17.41	17.68	592,830
23 Sep 21	17.86000 -0.25	18.35	17.81	18.11	750,430
22 Sep 21	18.11000 +0.15	18.45	17.92	18.41	751,260
17 Sep 21	17.96000 -0.44	18.49	17.72	18.12	1,236,590
16 Sep 21	18.40000 +0.02	18.80	18.31	18.60	1,065,010
15 Sep 21	18.38000 -0.06	18.76	18.10	18.70	926,340
14 Sep 21	18.44000 +0.14	18.72	18.00	18.43	985,760
13 Sep 21	18.30000 -0.12	18.50	18.07	18.30	904,290
10 Sep 21	18.42000 -0.22	19.30	18.41	18.47	1,453,210
09 Sep 21	18.64000 +0.27	18.85	18.07	18.10	1,227,573
08 Sep 21	18.37000 +0.17	18.43	17.99	18.16	970,020
07 Sep 21	18.20000 -0.06	18.64	18.11	18.26	944,290
06 Sep 21	18.26000 +0.81	18.26	17.50	17.50	1,301,370
03 Sep 21	17.45000 -0.26	17.95	17.36	17.60	1,087,548
02 Sep 21	17.71000 -0.41	18.57	17.71	18.56	810,710
01 Sep 21	18.12000 -0.32	18.44	17.39	18.22	1,473,393
31 Aug 21	18.44000 -1.03	19.70	18.39	19.70	1,666,540
30 Aug 21	19.47000 +0.71	19.66	18.57	18.76	2,169,630
27 Aug 21	18.76000 -0.49	19.45	18.31	19.23	1,065,920
26 Aug 21	19.25000 -0.11	19.51	19.10	19.36	664,318
25 Aug 21	19.36000 -0.09	19.53	19.05	19.53	849,800
24 Aug 21	19.45000 +0.09	19.90	19.28	19.46	1,324,140
23 Aug 21	19.36000 +0.55	19.50	18.61	18.80	1,692,514
20 Aug 21	18.81000 -0.12	19.78	18.50	18.72	1,508,221
19 Aug 21	18.93000 +0.09	19.25	18.28	18.87	1,584,756
18 Aug 21	18.84000 +0.03	19.11	18.52	18.81	1,013,664
17 Aug 21	18.81000 -1.26	19.98	18.48	19.98	3,209,618
16 Aug 21	20.07000 -1.84	21.89	20.01	21.89	3,075,157
13 Aug 21	21.91000 +1.04	22.00	20.62	20.66	2,453,137
12 Aug 21	20.87000 -0.13	21.56	20.37	21.20	1,439,887
11 Aug 21	21.00000 -0.12	21.36	20.73	20.85	1,436,746
10 Aug 21	21.12000 +0.77	21.53	20.05	20.12	2,218,330
09 Aug 21	20.35000 -0.13	20.61	20.18	20.46	1,217,940
06 Aug 21	20.48000 +0.36	20.66	19.71	20.14	1,970,070
05 Aug 21	20.12000 -0.94	21.28	19.52	21.06	3,514,640
04 Aug 21	21.06000 -1.08	22.85	20.83	22.85	3,711,750
03 Aug 21	22.14000 -0.22	23.40	22.04	22.55	2,128,730
02 Aug 21	22.36000 +1.71	22.63	20.67	21.12	3,918,855
30 Jul 21	20.65000 -1.85	22.80	20.54	22.50	4,587,460
29 Jul 21	22.50000 -0.09	23.06	21.33	23.06	3,217,983
28 Jul 21	22.59000 -2.04	25.31	19.70	24.40	4,817,360
27 Jul 21	24.63000 +0.37	25.38	23.37	23.37	3,312,876
26 Jul 21	24.26000 +0.10	24.86	23.72	24.37	1,519,600
23 Jul 21	24.16000 +0.36	25.48	23.84	23.85	2,971,490
22 Jul 21	23.80000 -0.63	24.68	23.64	24.42	1,982,093
21 Jul 21	24.43000 +0.29	24.69	23.99	24.00	1,528,500
20 Jul 21	24.14000 -0.64	24.77	23.50	24.71	1,578,070
19 Jul 21	24.78000 +0.05	24.86	23.88	24.68	1,646,219
16 Jul 21	24.73000 -0.24	25.31	24.48	24.90	2,054,530
15 Jul 21	24.97000 -0.18	25.47	24.52	25.00	2,150,560
14 Jul 21	25.15000 -0.53	25.82	24.89	25.71	2,999,481
13 Jul 21	25.68000 +0.85	25.78	24.23	24.68	5,117,271
12 Jul 21	24.83000 +0.79	25.27	23.68	24.13	3,174,900
09 Jul 21	24.04000 -0.61	24.62	23.74	24.40	1,669,680
08 Jul 21	24.65000 +0.34	25.15	23.78	24.31	3,857,520
07 Jul 21	24.31000 +0.65	24.58	23.04	23.60	2,454,160
06 Jul 21	23.66000 -0.52	24.65	23.45	24.43	2,323,540
05 Jul 21	24.18000 +0.10	24.35	23.43	23.71	2,810,530
02 Jul 21	24.08000 -0.03	24.85	23.68	24.12	3,147,780
01 Jul 21	24.11000 -0.11	25.51	24.01	24.51	3,228,980
30 Jun 21	24.22000 -0.68	25.09	24.01	25.00	3,402,840
29 Jun 21	24.90000 +0.08	25.30	24.51	25.06	4,906,830
28 Jun 21	24.82000 +0.42	24.99	23.40	23.80	5,987,470
25 Jun 21	24.40000 +3.42	24.49	20.68	20.68	10,222,317
24 Jun 21	20.98000 +0.54	21.21	19.88	20.60	4,167,090
23 Jun 21	20.44000 -0.14	20.61	20.00	20.61	2,580,680
22 Jun 21	20.58000 +0.43	20.68	19.91	20.15	2,557,980
21 Jun 21	20.15000 +0.17	20.40	19.64	19.98	2,953,070
18 Jun 21	19.98000 +0.63	20.60	19.29	19.48	3,629,180
17 Jun 21	19.35000 +0.48	19.39	18.58	18.69	2,778,570
16 Jun 21	18.87000 -0.22	19.48	18.71	19.14	2,321,500
15 Jun 21	19.09000 +1.62	19.22	17.41	17.41	4,940,780
11 Jun 21	17.47000 +0.07	17.66	17.15	17.15	1,362,840
10 Jun 21	17.40000 +0.14	17.47	16.97	17.25	1,321,780
09 Jun 21	17.26000 +0.12	17.58	17.13	17.24	1,490,880
08 Jun 21	17.14000 -0.20	17.59	17.09	17.34	1,368,440
07 Jun 21	17.34000 -0.26	18.35	16.90	17.65	2,666,025
04 Jun 21	17.60000 -0.84	18.70	17.54	18.29	2,113,500
03 Jun 21	18.44000 -0.07	18.76	18.28	18.28	1,053,730
02 Jun 21	18.51000 +0.17	18.79	18.00	18.33	1,723,470
01 Jun 21	18.34000 -0.03	18.98	18.29	18.40	2,920,732
31 May 21	18.37000 +0.60	18.58	17.65	17.65	2,792,497
28 May 21	17.77000 -0.07	18.37	17.46	17.80	3,017,010
27 May 21	17.84000 +0.55	17.93	16.80	17.26	4,346,080
26 May 21	17.29000 +0.49	17.42	16.89	16.99	1,497,030
25 May 21	16.80000 -0.15	16.99	16.60	16.91	1,675,070
24 May 21	16.95000 +0.00	17.32	16.90	16.98	868,840
21 May 21	16.95000 -0.18	17.32	16.70	17.13	955,770
20 May 21	17.13000 -0.06	17.68	17.02	17.20	1,172,720
19 May 21	17.19000 +0.02	17.50	16.76	16.80	1,127,700
18 May 21	17.17000 +0.18	17.33	16.70	16.94	1,660,979
17 May 21	16.99000 -0.42	17.55	16.80	16.96	3,262,336
14 May 21	17.41000 +0.07	17.94	17.36	17.36	2,906,409
13 May 21	17.34000 -0.24	17.97	17.21	17.77	2,927,119
12 May 21	17.58000 -0.08	17.93	17.10	17.55	3,482,003
11 May 21	17.66000 +1.15	17.70	16.36	16.58	5,326,133
10 May 21	16.51000 +0.24	16.68	16.10	16.41	2,020,320
07 May 21	16.27000 -0.61	17.28	16.16	16.88	4,845,997
06 May 21	16.88000 +1.28	16.88	15.19	15.45	4,828,225
30 Apr 21	15.60000 -0.04	15.88	15.38	15.80	2,610,615
29 Apr 21	15.64000 +0.04	15.94	15.41	15.42	3,584,130
28 Apr 21	15.60000 +0.29	15.70	15.11	15.30	5,158,430
27 Apr 21	15.31000 +1.47	15.99	13.71	13.83	9,210,916
26 Apr 21	13.84000 -0.40	14.24	13.75	14.21	1,563,474
23 Apr 21	14.24000 +0.01	14.46	14.00	14.28	2,732,484
22 Apr 21	14.23000 -0.23	14.61	14.18	14.58	1,916,050
21 Apr 21	14.46000 +0.18	14.78	13.99	14.14	3,086,730
20 Apr 21	14.28000 -0.27	14.68	14.22	14.50	2,204,180
19 Apr 21	14.55000 +0.51	14.82	13.99	14.03	2,742,981
16 Apr 21	14.04000 -0.34	14.59	14.02	14.33	2,233,840
15 Apr 21	14.38000 +0.33	14.53	14.11	14.13	2,424,140
14 Apr 21	14.05000 +0.24	14.24	13.63	13.76	2,897,070
13 Apr 21	13.81000 +0.09	13.95	13.40	13.60	2,625,680
12 Apr 21	13.72000 +0.79	13.85	12.92	12.93	5,566,827
09 Apr 21	12.93000 +0.13	13.17	12.60	12.98	1,858,860
08 Apr 21	12.80000 -0.23	13.13	12.79	13.13	655,450
07 Apr 21	13.03000 -0.11	13.25	12.81	13.13	1,034,910
06 Apr 21	13.14000 +0.08	13.28	12.90	13.06	959,200
02 Apr 21	13.06000 +0.32	13.08	12.66	12.66	1,539,200
01 Apr 21	12.74000 -0.21	12.94	12.60	12.93	1,755,800
31 Mar 21	12.95000 +0.23	12.99	12.70	12.85	953,550
30 Mar 21	12.72000 -0.28	13.00	12.64	12.96	1,485,880
29 Mar 21	13.00000 -0.04	13.16	12.85	13.16	1,222,340
26 Mar 21	13.04000 -0.39	13.49	12.50	13.45	2,891,640
25 Mar 21	13.43000 -0.49	13.85	13.34	13.78	2,243,520
24 Mar 21	13.92000 +0.15	14.10	13.53	13.65	1,710,684
23 Mar 21	13.77000 +0.07	13.97	13.45	13.85	1,529,840
22 Mar 21	13.70000 -0.04	13.96	13.60	13.77	1,687,790
19 Mar 21	13.74000 -0.33	14.03	13.53	13.92	2,086,240
18 Mar 21	14.07000 -0.03	14.40	13.80	14.06	2,401,657
17 Mar 21	14.10000 -0.34	14.72	14.01	14.22	3,347,400
16 Mar 21	14.44000 -0.14	14.68	14.17	14.57	3,629,330
15 Mar 21	14.58000 +1.05	14.80	13.41	13.41	7,130,730
12 Mar 21	13.53000 -0.74	14.29	13.48	14.17	4,240,230
11 Mar 21	14.27000 -0.05	14.55	14.01	14.28	4,582,457
10 Mar 21	14.32000 +0.40	14.97	13.16	13.91	11,698,614
09 Mar 21	13.92000 +0.41	14.00	13.12	13.51	7,047,766
08 Mar 21	13.51000 +0.01	13.86	13.09	13.50	7,480,540
05 Mar 21	13.50000 +0.96	13.55	12.31	12.35	7,867,940
04 Mar 21	12.54000 +0.09	12.69	12.26	12.35	2,103,950
03 Mar 21	12.45000 -0.18	12.63	12.40	12.53	2,397,110
02 Mar 21	12.63000 -0.25	12.97	12.45	12.84	3,326,357
01 Mar 21	12.88000 +0.22	13.19	12.60	12.66	4,699,332
26 Feb 21	12.66000 +0.27	13.30	12.09	12.09	12,292,180
25 Feb 21	12.39000 +0.46	13.03	11.95	11.95	5,077,220
24 Feb 21	11.93000 -0.66	12.58	11.87	12.42	2,643,560
23 Feb 21	12.59000 -0.18	12.75	12.30	12.72	2,306,170
22 Feb 21	12.77000 +0.34	12.85	12.20	12.46	3,723,037
19 Feb 21	12.43000 -0.35	12.80	12.25	12.80	2,954,440
18 Feb 21	12.78000 +0.58	12.78	12.05	12.19	3,567,940
10 Feb 21	12.20000 -0.18	12.49	11.81	12.35	2,798,530
09 Feb 21	12.38000 +0.20	13.09	12.10	12.42	3,405,870
08 Feb 21	12.18000 +0.33	12.45	11.64	11.85	2,696,792
05 Feb 21	11.85000 -0.60	12.79	11.80	12.13	4,603,900
04 Feb 21	12.45000 +0.74	12.50	11.30	11.72	3,563,050
03 Feb 21	11.71000 -0.58	12.58	11.67	12.58	3,482,070
02 Feb 21	12.29000 +0.38	12.50	11.99	12.01	3,339,300
01 Feb 21	11.91000 -0.66	12.60	11.59	12.50	6,112,942
29 Jan 21	12.57000 -0.10	13.55	12.00	13.40	9,222,710
28 Jan 21	12.67000 -0.15	13.07	12.51	12.70	3,601,320
27 Jan 21	12.82000 -0.16	13.28	12.25	12.87	6,568,127
26 Jan 21	12.98000 +0.13	13.12	12.53	12.53	4,739,197
25 Jan 21	12.85000 -0.05	13.13	12.50	13.05	5,167,070
22 Jan 21	12.90000 +0.08	13.30	12.31	12.43	9,386,071
21 Jan 21	12.82000 +1.37	13.06	11.30	11.31	14,181,347
20 Jan 21	11.45000 -0.04	11.86	10.68	11.38	7,081,370
19 Jan 21	11.49000 +1.30	11.49	10.03	10.03	10,651,347
18 Jan 21	10.19000 +0.87	10.37	9.34	9.34	4,175,480
15 Jan 21	9.32000 +0.28	9.36	9.00	9.20	2,599,050
14 Jan 21	9.04000 +0.48	9.38	8.42	8.56	3,745,205
13 Jan 21	8.56000 -0.13	8.75	8.33	8.69	1,813,940
12 Jan 21	8.69000 +0.12	8.84	8.50	8.68	1,564,150
11 Jan 21	8.57000 -0.18	8.96	8.50	8.96	2,197,480
08 Jan 21	8.75000 -0.04	9.13	8.52	8.78	2,387,985
07 Jan 21	8.79000 -0.32	9.37	8.65	9.11	3,056,871
06 Jan 21	9.11000 -0.32	9.58	9.02	9.49	3,097,058
05 Jan 21	9.43000 -0.28	9.70	9.39	9.62	1,928,138
04 Jan 21	9.71000 +0.12	9.77	9.50	9.59	1,654,825
31 Dec 20	9.59000 +0.04	9.73	9.48	9.48	1,339,040
30 Dec 20	9.55000 -0.05	9.70	9.47	9.65	1,150,400
29 Dec 20	9.60000 -0.14	9.96	9.56	9.74	1,653,830
28 Dec 20	9.74000 -0.26	10.17	9.72	10.03	1,816,970
25 Dec 20	10.00000 +0.25	10.25	9.63	9.90	2,475,588
24 Dec 20	9.75000 -0.39	10.19	9.68	10.13	4,361,720
23 Dec 20	10.14000 -0.09	10.45	10.00	10.23	2,621,440
22 Dec 20	10.23000 -0.47	10.85	10.20	10.60	3,170,760
21 Dec 20	10.70000 -0.17	10.91	10.52	10.80	1,974,010
18 Dec 20	10.87000 -0.37	11.33	10.72	11.33	3,583,939
17 Dec 20	11.24000 +0.12	11.38	11.01	11.38	1,256,472
16 Dec 20	11.12000 -0.39	11.57	11.10	11.55	1,792,505
15 Dec 20	11.51000 +0.00	11.87	11.47	11.54	1,676,334
14 Dec 20	11.51000 +0.35	11.98	11.07	11.20	4,828,948
11 Dec 20	11.16000 -0.52	11.87	11.16	11.67	3,234,660
10 Dec 20	11.68000 -0.54	12.16	11.68	12.16	3,040,160
09 Dec 20	12.22000 +0.17	12.28	12.03	12.05	2,251,240
08 Dec 20	12.05000 +0.09	12.18	11.97	11.98	1,460,950
07 Dec 20	11.96000 -0.13	12.32	11.96	12.15	1,737,960
04 Dec 20	12.09000 +0.13	12.17	11.90	12.01	1,866,200
03 Dec 20	11.96000 -0.02	12.15	11.95	12.00	2,016,622
02 Dec 20	11.98000 -0.28	12.40	11.98	12.40	3,058,150
01 Dec 20	12.26000 +0.05	12.45	12.09	12.09	2,680,950
30 Nov 20	12.21000 -0.48	12.83	12.15	12.81	3,730,780
27 Nov 20	12.69000 -0.12	12.98	12.53	12.86	1,918,679
26 Nov 20	12.81000 -0.30	13.21	12.72	13.02	3,386,370
25 Nov 20	13.11000 -0.30	13.60	13.10	13.31	4,662,962
24 Nov 20	13.41000 -0.12	13.69	13.12	13.40	5,378,880
23 Nov 20	13.53000 -0.20	14.43	13.30	13.73	9,948,213
20 Nov 20	13.73000 -0.12	13.88	13.35	13.60	10,313,260
19 Nov 20	13.85000 +1.26	15.11	12.53	12.69	19,416,750
18 Nov 20	12.59000 +0.14	12.70	12.22	12.40	2,581,150
17 Nov 20	12.45000 +0.12	12.50	11.62	12.25	4,855,600
16 Nov 20	12.33000 -0.27	12.75	12.26	12.75	2,773,120
13 Nov 20	12.60000 +0.17	12.62	12.30	12.45	2,354,500
12 Nov 20	12.43000 +0.16	12.55	12.20	12.20	2,129,980
11 Nov 20	12.27000 -0.34	12.72	12.15	12.48	3,416,640
10 Nov 20	12.61000 -0.92	13.35	12.51	13.28	7,054,350
09 Nov 20	13.53000 -0.13	13.85	13.27	13.83	10,489,030
06 Nov 20	13.66000 +0.39	13.88	13.09	13.25	11,499,378
05 Nov 20	13.27000 -0.10	13.67	13.10	13.59	7,784,500
04 Nov 20	13.37000 +0.59	13.55	12.63	12.76	10,712,176
03 Nov 20	12.78000 +0.60	12.95	12.20	12.39	4,563,950
02 Nov 20	12.18000 +0.01	12.49	11.88	12.13	2,899,676
30 Oct 20	12.17000 -0.50	12.90	12.14	12.69	4,493,531
29 Oct 20	12.67000 -0.45	13.12	12.57	12.90	4,130,580
28 Oct 20	13.12000 +0.37	13.30	12.50	12.84	5,474,981
27 Oct 20	12.75000 +0.00	12.87	12.47	12.67	2,916,058
26 Oct 20	12.75000 +0.16	12.85	12.18	12.40	4,246,431
23 Oct 20	12.59000 -0.21	13.45	12.56	12.83	5,567,510
22 Oct 20	12.80000 +0.15	12.87	12.25	12.55	4,322,145
21 Oct 20	12.65000 -0.13	12.94	12.45	12.82	3,663,765
20 Oct 20	12.78000 +0.46	12.88	12.13	12.32	5,739,437
19 Oct 20	12.32000 +0.13	12.72	12.05	12.42	4,446,310
16 Oct 20	12.19000 +0.06	12.32	11.86	12.13	3,725,698
15 Oct 20	12.13000 -0.32	12.76	12.10	12.45	4,501,330
14 Oct 20	12.45000 -0.42	12.86	12.19	12.61	6,178,000
13 Oct 20	12.87000 +0.82	13.20	11.86	12.16	9,510,552
12 Oct 20	12.05000 +0.43	12.08	11.54	11.64	5,600,371
09 Oct 20	11.62000 +0.40	11.67	11.31	11.32	3,542,261
30 Sep 20	11.22000 -0.02	11.44	11.11	11.31	2,381,700
29 Sep 20	11.24000 +0.04	11.75	11.15	11.48	4,162,040
28 Sep 20	11.20000 -0.26	11.68	11.17	11.66	3,376,480
25 Sep 20	11.46000 -0.44	12.14	11.46	11.94	5,446,500
24 Sep 20	11.90000 -0.50	12.50	11.82	12.30	5,785,044
23 Sep 20	12.40000 -0.15	12.74	12.04	12.73	7,042,214
22 Sep 20	12.55000 -1.01	13.39	12.09	13.10	12,175,587
21 Sep 20	13.56000 +0.15	14.14	13.00	13.21	11,353,360
18 Sep 20	13.41000 +0.34	13.80	12.61	12.99	13,187,974
17 Sep 20	13.07000 +0.07	13.65	12.20	12.50	14,451,109
16 Sep 20	13.00000 -0.80	14.70	12.80	13.05	19,580,758
15 Sep 20	13.80000 +1.74	13.85	11.25	11.83	18,706,764
14 Sep 20	12.06000 +0.83	12.31	11.21	11.21	16,127,220
11 Sep 20	11.23000 -1.10	11.92	10.14	10.14	19,174,264
10 Sep 20	12.33000 -0.39	15.26	12.33	12.90	30,804,628
09 Sep 20	12.72000 +2.12	12.72	10.83	10.83	13,104,398
08 Sep 20	10.60000 +0.33	10.65	10.26	10.48	3,459,521
07 Sep 20	10.27000 -0.19	10.75	10.27	10.39	4,341,060
04 Sep 20	10.46000 +0.27	10.48	10.00	10.00	2,461,880
03 Sep 20	10.19000 -0.31	10.52	10.12	10.52	2,251,990
02 Sep 20	10.50000 +0.40	10.60	9.93	10.16	3,855,290
01 Sep 20	10.10000 +0.07	10.16	9.88	10.00	1,855,740
31 Aug 20	10.03000 -0.15	10.42	9.99	10.23	2,016,888
28 Aug 20	10.18000 -0.13	10.35	10.02	10.35	2,600,910
27 Aug 20	10.31000 +0.31	10.50	9.84	10.06	2,997,413
26 Aug 20	10.00000 -0.80	10.70	9.98	10.70	3,855,543
25 Aug 20	10.80000 +1.03	10.92	9.78	9.79	5,402,739
24 Aug 20	9.77000 +0.11	9.91	9.61	9.65	1,952,131
21 Aug 20	9.66000 -0.12	9.94	9.57	9.81	2,336,962
20 Aug 20	9.78000 +0.02	9.98	9.52	9.62	3,341,542
19 Aug 20	9.76000 -1.06	10.34	9.74	10.00	7,281,760
14 Aug 20	10.82000 -0.05	11.08	10.61	10.80	3,522,513
13 Aug 20	10.87000 +0.57	11.25	10.21	10.34	5,931,647
12 Aug 20	10.30000 +0.17	10.50	9.86	10.06	4,181,980
11 Aug 20	10.13000 -0.31	10.57	10.08	10.31	5,996,763
10 Aug 20	10.44000 +0.71	10.70	9.55	10.04	9,155,922
07 Aug 20	9.73000 +0.73	9.80	8.90	8.90	6,891,820
06 Aug 20	9.00000 +0.09	9.04	8.80	8.91	1,646,230
05 Aug 20	8.91000 +0.07	8.97	8.74	8.75	1,791,001
04 Aug 20	8.84000 +0.05	8.87	8.72	8.82	1,834,420
03 Aug 20	8.79000 +0.26	8.79	8.56	8.58	1,751,804
31 Jul 20	8.53000 +0.06	8.58	8.42	8.57	1,271,220
30 Jul 20	8.47000 -0.10	8.63	8.44	8.58	1,333,589
29 Jul 20	8.57000 +0.10	8.59	8.45	8.56	1,530,910
28 Jul 20	8.47000 +0.04	8.70	8.38	8.53	1,777,269
27 Jul 20	8.43000 -0.12	8.67	8.37	8.57	1,858,500
24 Jul 20	8.55000 -0.34	8.94	8.50	8.89	3,628,691
23 Jul 20	8.89000 -0.38	9.25	8.86	9.00	3,675,261
22 Jul 20	9.27000 -0.06	9.47	9.22	9.29	1,804,250
21 Jul 20	9.33000 +0.15	9.62	9.10	9.17	3,997,790
20 Jul 20	9.18000 +0.51	9.52	8.82	8.88	2,518,920
17 Jul 20	8.67000 -0.08	8.93	8.56	8.78	1,783,201
16 Jul 20	8.75000 -0.41	9.28	8.70	9.16	2,255,910
15 Jul 20	9.16000 -0.23	9.41	9.10	9.39	2,122,937
14 Jul 20	9.39000 +0.01	9.45	9.18	9.40	2,172,031
13 Jul 20	9.38000 +0.23	9.38	9.18	9.21	2,843,291
10 Jul 20	9.15000 -0.19	9.41	9.06	9.35	3,612,086
09 Jul 20	9.34000 -0.06	9.42	9.26	9.41	3,503,800
08 Jul 20	9.40000 +0.12	9.44	9.24	9.30	2,640,526
07 Jul 20	9.28000 +0.14	9.46	9.01	9.15	3,478,818
06 Jul 20	9.14000 +0.41	9.17	8.72	8.74	3,518,045
03 Jul 20	8.73000 +0.20	8.74	8.53	8.53	1,967,220
02 Jul 20	8.53000 +0.02	8.58	8.48	8.51	1,096,457
01 Jul 20	8.51000 +0.00	8.63	8.43	8.53	1,154,150
30 Jun 20	8.51000 +0.07	8.58	8.40	8.40	799,649
29 Jun 20	8.44000 -0.12	8.60	8.35	8.40	1,489,430
24 Jun 20	8.56000 -0.08	8.71	8.50	8.62	1,282,618
23 Jun 20	8.64000 -0.05	8.74	8.61	8.61	1,449,900
22 Jun 20	8.69000 +0.18	8.87	8.56	8.76	2,668,777
19 Jun 20	8.51000 -0.01	8.75	8.51	8.59	1,279,329
18 Jun 20	8.52000 -0.06	8.64	8.37	8.55	935,430
17 Jun 20	8.58000 -0.05	8.69	8.51	8.69	1,071,510
16 Jun 20	8.63000 +0.09	8.76	8.48	8.55	1,505,267
15 Jun 20	8.54000 +0.19	8.72	8.33	8.36	1,656,147
12 Jun 20	8.35000 -0.04	8.44	8.00	8.06	1,055,947
11 Jun 20	8.39000 -0.20	8.75	8.36	8.62	1,574,929
10 Jun 20	8.59000 +0.20	8.61	8.35	8.40	1,385,199
09 Jun 20	8.39000 -0.02	8.48	8.34	8.39	960,409
08 Jun 20	8.41000 -0.20	8.68	8.40	8.61	2,055,086
05 Jun 20	8.61000 -0.02	8.74	8.47	8.56	2,654,663
04 Jun 20	8.63000 +0.24	8.90	8.25	8.30	4,329,497
03 Jun 20	8.39000 +0.34	8.51	7.93	8.05	5,028,851
02 Jun 20	8.05000 +0.05	8.08	7.97	8.08	1,504,920
01 Jun 20	8.00000 +0.10	8.10	7.88	8.05	1,879,060
29 May 20	7.90000 +0.02	8.03	7.81	7.90	1,796,100
28 May 20	7.88000 -0.30	8.14	7.80	8.08	2,369,523
27 May 20	8.18000 +0.52	8.42	7.66	7.76	4,323,920
26 May 20	7.66000 +0.14	7.71	7.53	7.68	712,157
25 May 20	7.52000 -0.15	7.77	7.47	7.67	881,640
22 May 20	7.67000 -3.47	8.00	7.55	8.00	992,350
21 May 20	11.14000 -0.07	11.28	11.06	11.21	918,883
20 May 20	11.21000 +0.00	11.29	11.13	11.21	958,000
19 May 20	11.21000 +0.11	11.23	11.05	11.13	928,193
18 May 20	11.10000 +0.00	11.28	11.02	11.17	956,450
15 May 20	11.10000 +0.00	11.20	11.05	11.15	887,969
14 May 20	11.10000 -0.28	11.35	11.10	11.35	1,109,200
13 May 20	11.38000 +0.05	11.60	11.24	11.33	1,864,800
12 May 20	11.33000 +0.16	11.33	11.05	11.09	1,525,244
11 May 20	11.17000 +0.02	11.23	11.04	11.11	1,265,450
08 May 20	11.15000 +0.22	11.23	10.92	10.92	1,447,949
07 May 20	10.93000 -0.35	11.24	10.90	11.24	1,559,600
06 May 20	11.28000 +0.33	11.39	10.96	11.00	2,069,757
30 Apr 20	10.95000 +0.08	11.02	10.81	10.83	1,482,198
29 Apr 20	10.87000 -0.08	10.89	10.63	10.80	1,467,445
28 Apr 20	10.95000 +0.29	10.96	10.40	10.80	2,042,553
27 Apr 20	10.66000 -0.16	10.94	10.66	10.80	1,437,552
24 Apr 20	10.82000 -0.38	11.18	10.77	11.03	2,210,943
23 Apr 20	11.20000 -0.06	11.79	11.06	11.60	5,117,750
22 Apr 20	11.26000 +1.02	11.26	10.45	10.50	2,120,757
21 Apr 20	10.24000 -0.13	10.37	10.15	10.30	1,033,868
20 Apr 20	10.37000 -0.02	10.45	10.28	10.35	883,550
17 Apr 20	10.39000 -0.01	10.50	10.39	10.40	764,892
16 Apr 20	10.40000 +0.06	10.47	10.26	10.32	693,757
15 Apr 20	10.34000 +0.00	10.52	10.34	10.39	818,800
14 Apr 20	10.34000 +0.09	10.37	10.25	10.30	588,053
13 Apr 20	10.25000 -0.19	10.43	10.21	10.43	846,150
10 Apr 20	10.44000 -0.31	10.75	10.38	10.65	1,190,743
09 Apr 20	10.75000 -0.09	10.95	10.72	10.81	821,200
08 Apr 20	10.84000 -0.12	10.99	10.78	10.99	816,803
07 Apr 20	10.96000 +0.07	11.10	10.85	10.89	1,882,422
03 Apr 20	10.89000 +0.35	10.98	10.50	10.63	2,082,717
02 Apr 20	10.54000 +0.27	10.56	10.21	10.23	1,113,832
01 Apr 20	10.27000 -0.04	10.56	10.20	10.31	954,250
31 Mar 20	10.31000 +0.06	10.45	10.24	10.40	798,006
30 Mar 20	10.25000 -0.19	10.40	9.81	10.40	852,650
27 Mar 20	10.44000 +0.01	10.66	10.40	10.56	813,016
26 Mar 20	10.43000 -0.13	10.80	10.39	10.56	939,600
25 Mar 20	10.56000 +0.14	10.80	10.49	10.60	1,313,150
24 Mar 20	10.42000 +0.16	10.50	10.22	10.47	1,377,201
23 Mar 20	10.26000 -0.12	10.64	10.05	10.35	1,666,730
20 Mar 20	10.38000 -0.03	10.54	10.25	10.54	1,061,930
19 Mar 20	10.41000 +0.08	10.43	10.10	10.38	1,607,392
18 Mar 20	10.33000 -0.18	10.81	10.33	10.57	1,573,776
17 Mar 20	10.51000 -0.20	10.82	10.19	10.60	1,998,618
16 Mar 20	10.71000 -0.33	11.25	10.60	11.05	2,263,730
13 Mar 20	11.04000 -0.29	11.14	10.46	10.76	2,679,713
12 Mar 20	11.33000 -0.27	11.63	11.21	11.63	2,027,650
11 Mar 20	11.60000 -0.32	12.15	11.58	11.99	2,991,100
10 Mar 20	11.92000 +0.25	11.92	11.20	11.37	3,518,521
09 Mar 20	11.67000 -0.19	12.32	11.61	11.95	4,479,850
06 Mar 20	11.86000 -0.17	12.01	11.71	11.84	2,211,542
05 Mar 20	12.03000 +0.29	12.04	11.67	11.82	3,184,077
04 Mar 20	11.74000 +0.10	11.76	11.44	11.76	2,279,000
03 Mar 20	11.64000 +0.11	12.05	11.44	11.59	2,926,679
02 Mar 20	11.53000 +0.73	11.64	10.91	10.91	2,981,595
28 Feb 20	10.80000 -0.88	11.52	10.79	11.30	3,251,645
27 Feb 20	11.68000 -0.08	11.92	11.55	11.92	2,160,800
26 Feb 20	11.76000 -0.10	12.05	11.60	11.75	3,601,929
25 Feb 20	11.86000 -0.36	12.00	11.44	12.00	4,303,200
24 Feb 20	12.22000 +0.24	12.24	11.86	11.86	3,526,000
21 Feb 20	11.98000 +0.08	12.12	11.78	11.86	3,267,460
20 Feb 20	11.90000 +0.23	11.93	11.50	11.75	3,109,950
19 Feb 20	11.67000 +0.11	11.95	11.32	11.42	3,255,831
18 Feb 20	11.56000 +0.32	11.73	11.18	11.24	3,080,750
17 Feb 20	11.24000 +0.57	11.30	10.70	10.79	3,205,960
14 Feb 20	10.67000 +0.08	10.87	10.54	10.65	1,646,470
13 Feb 20	10.59000 -0.28	10.97	10.52	10.65	2,495,771
12 Feb 20	10.87000 +0.12	10.92	10.68	10.92	1,632,910
11 Feb 20	10.75000 -0.27	11.11	10.73	11.00	1,965,210
10 Feb 20	11.02000 +0.22	11.05	10.60	10.77	2,425,835
07 Feb 20	10.80000 +0.08	10.90	10.41	10.72	3,039,303
06 Feb 20	10.72000 +0.61	11.11	10.01	10.25	3,900,090
05 Feb 20	10.11000 +0.14	10.48	10.00	10.14	2,765,870
04 Feb 20	9.97000 -0.54	10.23	9.60	9.60	4,168,857
03 Feb 20	10.51000 -1.17	10.51	10.51	10.51	342,300
23 Jan 20	11.68000 -0.98	12.63	11.39	12.63	4,539,606
22 Jan 20	12.66000 +0.11	12.71	12.16	12.48	2,843,700
21 Jan 20	12.55000 -0.15	12.77	12.51	12.60	2,594,180
20 Jan 20	12.70000 +0.12	12.77	12.42	12.76	3,193,975
17 Jan 20	12.58000 -0.26	13.12	12.40	12.82	3,725,271
16 Jan 20	12.84000 -0.11	13.06	12.51	12.89	4,427,150
15 Jan 20	12.95000 -0.31	13.15	12.71	13.01	5,057,239
14 Jan 20	13.26000 +0.42	13.40	12.33	12.66	9,649,442
13 Jan 20	12.84000 +0.50	13.57	11.99	12.00	12,299,700
10 Jan 20	12.34000 +1.12	12.34	11.18	11.26	8,017,894
09 Jan 20	11.22000 +0.06	11.32	11.17	11.18	1,735,090
08 Jan 20	11.16000 -0.06	11.40	10.99	11.11	2,417,700
07 Jan 20	11.22000 +0.13	11.22	11.07	11.09	1,758,237
06 Jan 20	11.09000 -0.03	11.14	10.91	10.99	1,385,032
03 Jan 20	11.12000 -0.16	11.30	11.07	11.30	1,559,850
02 Jan 20	11.28000 +0.24	11.30	10.95	11.10	2,496,042
31 Dec 19	11.04000 +0.15	11.04	10.84	10.87	1,380,950
30 Dec 19	10.89000 +0.16	10.92	10.63	10.75	1,027,000
27 Dec 19	10.73000 -0.23	11.01	10.73	10.99	1,154,000
26 Dec 19	10.96000 +0.02	10.98	10.80	10.80	989,400
25 Dec 19	10.94000 -0.08	11.05	10.91	11.01	1,057,751
24 Dec 19	11.02000 +0.13	11.10	10.90	11.02	1,060,243
23 Dec 19	10.89000 -0.35	11.29	10.89	11.29	1,668,842
20 Dec 19	11.24000 +0.01	11.35	11.20	11.23	2,065,440
19 Dec 19	11.23000 +0.02	11.30	10.55	11.19	2,231,800
18 Dec 19	11.21000 +0.21	11.27	10.89	10.90	2,238,950
17 Dec 19	11.00000 +0.13	11.04	10.78	10.99	2,633,550
16 Dec 19	10.87000 +0.22	10.98	10.72	10.98	1,663,315
13 Dec 19	10.65000 -0.13	10.84	10.61	10.84	1,435,577
12 Dec 19	10.78000 +0.29	10.82	10.45	10.50	1,982,277
11 Dec 19	10.49000 -0.01	10.56	10.43	10.43	941,500
10 Dec 19	10.50000 -0.10	10.64	10.49	10.55	856,003
09 Dec 19	10.60000 +0.09	10.68	10.49	10.51	1,092,850
06 Dec 19	10.51000 +0.09	10.54	10.37	10.42	931,600
05 Dec 19	10.42000 +0.07	10.50	10.31	10.31	785,900
04 Dec 19	10.35000 -0.16	10.52	10.35	10.50	1,161,195
03 Dec 19	10.51000 -0.06	10.58	10.41	10.58	967,500
02 Dec 19	10.57000 +0.03	10.70	10.45	10.55	727,745
29 Nov 19	10.54000 +0.07	10.60	10.40	10.44	764,765
28 Nov 19	10.47000 -0.08	10.62	10.44	10.50	687,550
27 Nov 19	10.55000 +0.03	10.63	10.28	10.53	1,164,423
26 Nov 19	10.52000 -0.08	10.75	10.52	10.68	1,370,488
25 Nov 19	10.60000 -0.46	11.03	10.59	10.94	2,317,700
22 Nov 19	11.06000 -0.19	11.32	11.05	11.29	2,293,950
21 Nov 19	11.25000 -0.06	11.35	11.19	11.24	1,898,400
20 Nov 19	11.31000 -0.18	11.53	11.19	11.38	3,008,000
19 Nov 19	11.49000 -0.18	11.63	11.44	11.60	3,411,420
18 Nov 19	11.67000 +0.26	11.83	11.03	11.03	5,407,480
15 Nov 19	11.41000 +0.27	11.45	10.90	11.21	5,784,624
14 Nov 19	11.14000 +0.54	11.35	10.60	10.62	4,249,591
13 Nov 19	10.60000 -0.31	10.95	10.40	10.95	2,507,700
12 Nov 19	10.91000 +0.13	10.92	10.62	10.72	1,584,900
11 Nov 19	10.78000 -0.19	11.09	10.78	10.85	2,163,050
08 Nov 19	10.97000 -0.22	11.33	10.97	11.33	2,306,700
07 Nov 19	11.19000 -0.01	11.31	11.06	11.20	2,086,650
06 Nov 19	11.20000 -0.16	11.54	11.16	11.47	3,135,500
05 Nov 19	11.36000 +0.12	11.55	11.13	11.20	4,530,900
04 Nov 19	11.24000 -0.06	11.70	11.04	11.53	5,115,104
01 Nov 19	11.30000 +0.65	11.36	10.12	10.43	7,026,550
31 Oct 19	10.65000 -0.83	11.28	10.45	11.21	6,996,500
30 Oct 19	11.48000 +0.90	11.64	10.70	10.85	9,388,954
29 Oct 19	10.58000 -0.24	10.89	10.55	10.85	2,202,700
28 Oct 19	10.82000 +0.09	11.06	10.52	10.68	2,720,753
25 Oct 19	10.73000 +0.25	10.88	10.49	10.55	2,848,403
24 Oct 19	10.48000 -0.22	10.69	10.28	10.49	2,291,653
23 Oct 19	10.70000 -0.01	10.85	10.50	10.78	1,659,300
22 Oct 19	10.71000 -0.05	10.92	10.62	10.76	1,631,900
21 Oct 19	10.76000 +0.19	10.86	10.59	10.68	2,104,750
18 Oct 19	10.57000 -0.35	10.99	10.50	10.85	2,486,100
17 Oct 19	10.92000 -0.13	11.16	10.68	11.07	2,489,950
16 Oct 19	11.05000 +0.15	11.38	10.86	10.90	3,258,950
15 Oct 19	10.90000 -0.32	11.40	10.86	11.40	3,367,745
14 Oct 19	11.22000 +0.03	11.47	11.01	11.30	2,452,650
11 Oct 19	11.19000 -0.33	11.65	11.10	11.60	3,825,651
10 Oct 19	11.52000 +0.17	11.66	11.01	11.30	4,439,650
09 Oct 19	11.35000 +0.45	11.99	10.92	10.92	5,581,150
08 Oct 19	10.90000 -5.77	11.37	10.73	11.02	2,596,646
30 Sep 19	16.67000 -0.33	17.22	16.48	17.00	2,424,700
27 Sep 19	17.00000 -0.66	17.83	16.79	17.53	2,981,200
26 Sep 19	17.66000 +0.00	18.35	17.34	17.34	2,884,277
25 Sep 19	17.66000 -0.34	18.38	17.50	18.37	3,231,701
24 Sep 19	18.00000 -0.50	18.72	17.67	18.72	3,993,600
23 Sep 19	18.50000 +0.13	18.69	18.21	18.69	2,544,301
20 Sep 19	18.37000 -0.73	19.17	18.31	19.01	3,303,600
19 Sep 19	19.10000 +0.38	19.29	18.11	18.11	3,558,602
18 Sep 19	18.72000 +0.04	18.95	18.08	18.94	3,597,800
17 Sep 19	18.68000 -0.72	19.38	18.51	19.10	4,119,000
16 Sep 19	19.40000 +0.50	19.63	18.69	19.15	5,454,549
12 Sep 19	18.90000 +0.52	19.50	18.04	18.45	6,080,601
11 Sep 19	18.38000 -0.82	19.34	18.36	19.33	5,777,975
10 Sep 19	19.20000 +0.21	20.33	17.66	19.68	11,762,179
09 Sep 19	18.99000 +1.73	18.99	17.33	17.34	8,065,167
06 Sep 19	17.26000 +1.57	17.26	15.38	15.69	8,939,338
05 Sep 19	15.69000 +0.77	16.14	14.83	14.97	4,605,789
04 Sep 19	14.92000 -0.30	15.32	14.83	15.20	3,660,099
03 Sep 19	15.22000 -0.10	16.81	15.15	16.80	6,742,488
02 Sep 19	15.32000 +1.39	15.32	13.88	14.00	2,796,687
28 Aug 19	13.93000 +0.04	13.95	13.89	13.92	4,063,844
27 Aug 19	13.89000 +0.11	13.89	13.80	13.80	2,336,532
26 Aug 19	13.78000 -0.02	13.87	13.75	13.78	3,194,100
23 Aug 19	13.80000 -0.01	13.85	13.74	13.85	2,342,389
22 Aug 19	13.81000 -0.02	13.90	13.80	13.82	2,847,091
21 Aug 19	13.83000 +0.03	13.85	13.73	13.80	2,839,601
20 Aug 19	13.80000 +0.12	13.85	13.66	13.66	3,573,603
19 Aug 19	13.68000 +0.01	13.69	13.64	13.64	1,794,331
16 Aug 19	13.67000 +0.04	13.67	13.62	13.65	1,193,007
15 Aug 19	13.63000 -0.01	13.64	13.59	13.62	1,262,791
14 Aug 19	13.64000 +0.00	13.67	13.63	13.67	950,000
13 Aug 19	13.64000 -0.01	13.66	13.62	13.64	1,112,345
12 Aug 19	13.65000 +0.00	13.67	13.62	13.64	1,243,600
09 Aug 19	13.65000 -0.03	13.67	13.61	13.67	1,527,400
08 Aug 19	13.68000 -0.01	13.69	13.63	13.69	1,099,400
07 Aug 19	13.69000 +0.06	13.69	13.59	13.60	1,771,893
06 Aug 19	13.63000 -0.04	13.66	13.49	13.63	3,091,263
05 Aug 19	13.67000 +0.02	13.69	13.61	13.67	1,175,400
02 Aug 19	13.65000 -0.06	13.67	13.62	13.65	2,050,258
01 Aug 19	13.71000 +0.06	13.72	13.62	13.66	1,983,354
31 Jul 19	13.65000 +0.02	13.67	13.60	13.62	1,474,930
30 Jul 19	13.63000 -0.04	13.67	13.60	13.67	2,508,793
29 Jul 19	13.67000 +0.17	13.71	13.59	13.61	5,811,584
26 Jul 19	13.50000 +0.14	13.50	13.32	13.35	2,637,639
25 Jul 19	13.36000 +0.03	13.36	13.26	13.32	1,529,329
24 Jul 19	13.33000 +0.06	13.34	13.22	13.29	2,342,801
23 Jul 19	13.27000 -0.04	13.30	13.18	13.30	2,171,200
22 Jul 19	13.31000 +0.16	13.35	12.95	13.21	2,750,100
19 Jul 19	13.15000 -0.05	13.29	13.15	13.21	1,491,100
18 Jul 19	13.20000 -0.15	13.34	13.17	13.32	1,711,600
17 Jul 19	13.35000 -0.01	13.46	13.29	13.34	2,243,600
16 Jul 19	13.36000 +0.01	13.39	13.25	13.36	1,733,700
15 Jul 19	13.35000 +0.15	13.39	13.12	13.12	2,324,263
12 Jul 19	13.20000 +0.06	13.23	13.01	13.18	1,676,800
11 Jul 19	13.14000 +0.13	13.38	13.05	13.24	2,897,500
10 Jul 19	13.01000 +0.08	13.03	12.87	12.87	1,734,977
09 Jul 19	12.93000 +0.11	12.94	12.78	12.87	1,306,800
08 Jul 19	12.82000 -0.22	13.12	12.80	13.12	2,253,700
05 Jul 19	13.04000 +0.09	13.05	12.93	12.93	1,057,976
04 Jul 19	12.95000 -0.08	13.06	12.88	13.00	1,137,658
03 Jul 19	13.03000 +0.06	13.06	12.83	12.91	2,257,776
02 Jul 19	12.97000 -0.09	13.07	12.92	13.04	1,564,463
01 Jul 19	13.06000 +0.18	13.09	12.89	12.97	2,440,000
28 Jun 19	12.88000 -0.14	13.15	12.70	13.08	2,681,000
27 Jun 19	13.02000 -0.21	13.34	12.96	13.23	3,353,901
26 Jun 19	13.23000 +0.10	13.44	12.95	13.01	3,285,900
25 Jun 19	13.13000 +0.14	13.20	12.92	13.08	2,117,200
24 Jun 19	12.99000 -0.19	13.16	12.76	13.00	4,694,899
21 Jun 19	13.18000 +0.31	13.68	13.16	13.36	9,107,499
20 Jun 19	12.87000 +0.18	12.89	12.60	12.69	1,962,500
19 Jun 19	12.69000 +0.11	12.92	12.66	12.74	2,638,000
18 Jun 19	12.58000 +0.06	12.60	12.44	12.52	914,501
17 Jun 19	12.52000 +0.14	12.53	12.35	12.38	1,444,059
14 Jun 19	12.38000 -0.31	12.71	12.36	12.71	3,529,799
13 Jun 19	12.69000 -0.16	12.93	12.52	12.85	4,569,070
12 Jun 19	12.85000 -0.30	13.16	12.80	13.02	4,813,358
11 Jun 19	13.15000 +0.77	13.50	12.34	12.45	8,477,958
10 Jun 19	12.38000 +0.05	12.63	12.30	12.44	3,554,571
06 Jun 19	12.33000 +0.03	12.58	12.21	12.32	3,710,471
05 Jun 19	12.30000 -0.18	12.68	12.28	12.48	2,790,901
04 Jun 19	12.48000 -0.40	13.00	12.21	12.89	6,480,218
03 Jun 19	12.88000 -0.36	13.29	12.81	13.06	5,718,082
31 May 19	13.24000 +0.02	13.88	13.03	13.19	9,111,083
30 May 19	13.22000 -0.44	13.50	13.05	13.50	6,206,118
29 May 19	13.66000 +0.03	13.66	13.17	13.35	10,934,844
28 May 19	13.63000 +0.52	14.42	13.05	13.18	19,577,184
27 May 19	13.11000 +0.14	13.29	12.77	12.77	8,966,849
24 May 19	12.97000 -0.86	14.00	12.92	14.00	13,994,881
23 May 19	13.83000 +0.31	14.87	13.54	14.03	20,618,592
22 May 19	13.52000 +1.23	13.52	13.00	13.37	10,116,491
21 May 19	12.29000 +1.12	12.29	12.29	12.29	1,561,400
20 May 19	11.17000 +0.99	11.17	11.17	11.17	621,324
30 Apr 19	10.18000 -1.03	11.01	10.09	11.00	9,545,791
29 Apr 19	11.21000 +1.01	11.22	10.40	10.50	12,232,635
26 Apr 19	10.20000 +0.07	10.32	10.01	10.01	1,861,700
25 Apr 19	10.13000 -0.48	10.75	10.04	10.59	2,042,901
24 Apr 19	10.61000 +0.13	10.64	10.42	10.56	2,076,300
23 Apr 19	10.48000 -0.25	10.75	10.43	10.73	1,853,701
22 Apr 19	10.73000 -0.28	11.10	10.66	11.00	1,963,700
19 Apr 19	11.01000 +0.08	11.05	10.86	10.87	1,862,600
18 Apr 19	10.93000 -0.14	11.15	10.89	11.06	2,317,800
17 Apr 19	11.07000 -0.08	11.21	10.88	11.20	3,934,100
16 Apr 19	11.15000 +0.09	11.15	10.80	11.01	2,621,264
15 Apr 19	11.06000 -0.07	11.48	11.01	11.13	4,142,078
12 Apr 19	11.13000 -0.45	11.65	11.00	11.44	2,698,910
11 Apr 19	11.58000 -1.05	13.00	11.37	12.41	7,958,249
10 Apr 19	12.63000 +0.67	12.88	11.97	12.14	4,898,986
09 Apr 19	11.96000 +0.04	12.00	11.75	12.00	1,204,138
08 Apr 19	11.92000 -0.14	12.28	11.81	12.15	2,055,638
04 Apr 19	12.06000 +0.09	12.08	11.77	11.95	2,989,686
03 Apr 19	11.97000 +0.00	12.04	11.84	11.84	2,940,802
02 Apr 19	11.97000 -0.27	12.33	11.93	11.95	6,025,188
01 Apr 19	12.24000 +0.47	12.95	11.75	12.40	12,212,539
29 Mar 19	11.77000 +1.07	11.77	10.58	10.61	5,544,120
28 Mar 19	10.70000 -0.21	10.83	10.41	10.47	2,646,594
27 Mar 19	10.91000 +0.36	10.95	10.45	10.66	3,590,355
26 Mar 19	10.55000 -0.63	11.70	10.55	11.06	4,083,700
25 Mar 19	11.18000 +0.05	11.33	10.65	10.65	3,966,100
22 Mar 19	11.13000 -0.45	11.83	10.93	11.20	8,043,672
21 Mar 19	11.58000 +0.51	12.18	10.76	10.96	9,904,392
20 Mar 19	11.07000 +0.58	11.54	10.40	10.50	8,610,459
19 Mar 19	10.49000 -0.02	10.65	10.40	10.51	1,928,735
18 Mar 19	10.51000 +0.16	10.53	10.20	10.37	2,108,600
15 Mar 19	10.35000 +0.25	10.50	10.10	10.22	2,729,270
14 Mar 19	10.10000 -0.21	10.47	9.87	10.19	1,402,900
13 Mar 19	10.31000 -0.21	10.72	10.23	10.55	2,588,401
12 Mar 19	10.52000 +0.30	10.66	10.26	10.28	3,410,931
11 Mar 19	10.22000 +0.51	10.30	9.73	9.73	2,052,900
08 Mar 19	9.71000 -0.72	10.37	9.71	10.37	2,973,526
07 Mar 19	10.43000 -0.19	10.58	10.16	10.30	3,570,531
06 Mar 19	10.62000 +0.75	10.86	9.93	9.95	4,575,877
05 Mar 19	9.87000 +0.21	10.43	9.68	10.43	2,838,700
04 Mar 19	9.66000 +0.16	9.72	9.47	9.55	1,758,300
01 Mar 19	9.50000 +0.09	9.55	9.32	9.41	1,276,701
28 Feb 19	9.41000 +0.09	9.53	9.32	9.33	1,164,800
27 Feb 19	9.32000 -0.13	9.54	9.25	9.41	1,245,200
26 Feb 19	9.45000 +0.06	9.56	9.20	9.48	2,359,401
25 Feb 19	9.39000 +0.31	9.45	9.08	9.08	1,976,700
22 Feb 19	9.08000 +0.20	9.08	8.82	8.88	967,700
21 Feb 19	8.88000 -0.05	9.05	8.82	8.91	1,082,900
20 Feb 19	8.93000 +0.04	8.95	8.80	8.90	683,610
19 Feb 19	8.89000 +0.00	9.05	8.75	8.92	1,032,100
18 Feb 19	8.89000 +0.32	8.92	8.62	8.62	1,486,200
15 Feb 19	8.57000 -0.14	8.72	8.57	8.65	753,300
14 Feb 19	8.71000 +0.00	8.91	8.63	8.79	740,500
13 Feb 19	8.71000 +0.12	8.81	8.47	8.52	915,000
12 Feb 19	8.59000 +0.24	8.59	8.30	8.33	752,800
11 Feb 19	8.35000 +0.17	8.38	8.19	8.20	325,900
01 Feb 19	8.18000 +0.12	8.26	8.08	8.13	425,000
31 Jan 19	8.06000 -0.02	8.17	7.95	8.09	383,100
30 Jan 19	8.08000 -0.11	8.28	8.03	8.27	405,000
29 Jan 19	8.19000 -0.22	8.40	7.80	8.40	683,900
28 Jan 19	8.41000 -0.15	8.74	8.40	8.72	580,200
25 Jan 19	8.56000 -0.07	8.76	8.42	8.76	616,300
24 Jan 19	8.63000 +0.10	8.79	8.55	8.79	768,900
23 Jan 19	8.53000 -0.08	8.60	8.39	8.52	655,600
22 Jan 19	8.61000 -0.06	8.93	8.58	8.89	617,200
21 Jan 19	8.67000 +0.05	8.73	8.60	8.68	807,200
18 Jan 19	8.62000 -0.26	8.80	8.60	8.71	991,775
17 Jan 19	8.88000 -0.01	9.25	8.72	8.83	1,236,408
16 Jan 19	8.89000 -0.01	8.94	8.77	8.90	516,800
15 Jan 19	8.90000 +0.10	8.95	8.70	8.73	900,533
14 Jan 19	8.80000 +0.04	8.91	8.71	8.76	632,333
11 Jan 19	8.76000 +0.02	8.88	8.70	8.76	546,000
10 Jan 19	8.74000 +0.01	8.87	8.66	8.73	749,800
09 Jan 19	8.73000 +0.08	8.97	8.60	8.65	1,538,500
08 Jan 19	8.65000 -0.23	9.22	8.57	8.88	1,614,000
07 Jan 19	8.88000 +0.53	8.99	8.40	8.40	1,658,500
04 Jan 19	8.35000 +0.21	8.37	8.01	8.13	706,500
03 Jan 19	8.14000 -0.16	8.36	8.06	8.21	915,525
02 Jan 19	8.30000 +0.11	8.38	8.12	8.19	356,900
28 Dec 18	8.19000 -0.08	8.36	8.08	8.28	328,744
27 Dec 18	8.27000 -0.10	8.60	8.23	8.48	496,300
26 Dec 18	8.37000 -0.10	8.52	8.37	8.46	288,600
25 Dec 18	8.47000 -0.03	8.60	8.20	8.59	704,840
24 Dec 18	8.50000 +0.13	8.54	8.25	8.25	405,900
21 Dec 18	8.37000 -0.10	8.52	8.31	8.46	390,000
20 Dec 18	8.47000 +0.12	8.48	8.31	8.36	525,362
19 Dec 18	8.35000 -0.19	8.58	8.29	8.54	524,215
18 Dec 18	8.54000 -0.12	8.79	8.46	8.66	556,862
17 Dec 18	8.66000 +0.03	8.69	8.47	8.60	555,100
14 Dec 18	8.63000 -0.34	9.04	8.59	9.04	761,100
13 Dec 18	8.97000 +0.14	9.01	8.73	8.84	892,550
12 Dec 18	8.83000 -0.01	8.90	8.75	8.85	401,900
11 Dec 18	8.84000 +0.12	8.91	8.77	8.82	465,900
10 Dec 18	8.72000 -0.22	8.98	8.69	8.98	701,000
07 Dec 18	8.94000 -0.02	9.09	8.84	8.97	579,600
06 Dec 18	8.96000 -0.22	9.12	8.83	9.11	921,500
05 Dec 18	9.18000 +0.10	9.20	8.87	8.95	1,513,426
04 Dec 18	9.08000 +0.21	9.13	8.87	8.90	1,138,326
03 Dec 18	8.87000 +0.18	8.99	8.81	8.87	1,502,626
30 Nov 18	8.69000 +0.19	8.74	8.45	8.45	905,815
29 Nov 18	8.50000 -0.33	8.99	8.47	8.99	758,126
28 Nov 18	8.83000 +0.05	8.84	8.50	8.73	971,400
27 Nov 18	8.78000 +0.31	8.97	8.52	8.52	820,395
26 Nov 18	8.47000 -0.03	8.68	8.38	8.49	674,600
23 Nov 18	8.50000 -0.62	9.17	8.50	9.05	1,085,101
22 Nov 18	9.12000 +0.19	9.36	9.02	9.07	1,149,630
21 Nov 18	8.93000 +0.21	8.94	8.68	8.73	923,401
20 Nov 18	8.72000 -0.39	9.11	8.66	9.11	1,376,100
19 Nov 18	9.11000 +0.05	9.15	9.00	9.06	1,111,815
16 Nov 18	9.06000 +0.01	9.15	8.94	9.12	1,086,413
15 Nov 18	9.05000 +0.18	9.06	8.81	8.90	1,184,500
14 Nov 18	8.87000 -0.04	9.03	8.85	8.99	1,477,713
13 Nov 18	8.91000 +0.13	8.96	8.61	8.65	1,467,200
12 Nov 18	8.78000 +0.17	8.80	8.56	8.72	898,730
09 Nov 18	8.61000 +0.06	8.76	8.51	8.59	843,400
08 Nov 18	8.55000 -0.05	8.77	8.45	8.62	1,017,915
07 Nov 18	8.60000 -0.10	8.82	8.60	8.72	872,200
06 Nov 18	8.70000 -0.15	8.92	8.60	8.85	1,315,415
05 Nov 18	8.85000 -0.11	8.96	8.70	8.78	2,022,600
02 Nov 18	8.96000 +0.08	9.35	8.73	9.35	4,292,830
01 Nov 18	8.88000 +0.81	8.88	8.50	8.60	1,360,700
31 Oct 18	8.07000 +0.03	8.18	8.00	8.04	677,900
30 Oct 18	8.04000 +0.07	8.10	7.77	7.92	524,933
29 Oct 18	7.97000 +0.00	7.98	7.85	7.85	491,100
26 Oct 18	7.97000 +0.05	8.14	7.92	7.94	613,915
25 Oct 18	7.92000 -0.28	7.98	7.77	7.95	935,374
24 Oct 18	8.20000 +0.19	8.24	7.91	7.92	1,133,400
23 Oct 18	8.01000 -0.06	8.19	7.96	8.08	869,234
22 Oct 18	8.07000 +0.29	8.23	7.87	7.87	1,285,281
19 Oct 18	7.78000 +0.22	7.84	7.25	7.30	780,300
18 Oct 18	7.56000 -0.46	8.08	7.55	7.93	883,023
17 Oct 18	8.02000 +0.29	8.12	7.78	7.83	1,119,230
16 Oct 18	7.73000 -0.17	8.05	7.63	7.80	625,771
15 Oct 18	7.90000 -0.16	8.40	7.86	8.40	783,500
12 Oct 18	8.06000 -0.35	8.36	7.58	8.19	1,804,140
11 Oct 18	8.41000 -0.93	9.12	8.41	9.12	1,903,199
10 Oct 18	9.34000 +0.18	9.38	9.07	9.12	1,507,971
09 Oct 18	9.16000 +0.00	9.27	8.98	9.11	1,382,900
08 Oct 18	9.16000 -0.38	9.41	9.10	9.40	1,546,100
28 Sep 18	9.54000 +0.05	9.57	9.35	9.45	2,065,468
27 Sep 18	9.49000 -0.63	9.85	9.41	9.60	4,235,391
26 Sep 18	10.12000 +0.42	10.48	9.90	9.98	7,799,168
25 Sep 18	9.70000 +0.88	9.70	8.79	8.79	2,035,463
21 Sep 18	8.82000 -0.16	8.96	8.82	8.88	1,199,300
20 Sep 18	8.98000 -0.27	9.07	8.79	8.84	2,411,600
19 Sep 18	9.25000 +0.15	9.92	9.09	9.80	4,317,129
18 Sep 18	9.10000 +0.83	9.10	8.15	8.15	2,052,064
17 Sep 18	8.27000 -0.19	8.51	8.07	8.48	464,996
14 Sep 18	8.46000 -0.09	8.65	8.46	8.55	312,800
13 Sep 18	8.55000 +0.02	8.59	8.48	8.56	361,213
12 Sep 18	8.53000 +0.08	8.56	8.43	8.45	226,500
11 Sep 18	8.45000 -0.03	8.60	8.43	8.52	525,013
10 Sep 18	8.48000 -0.40	8.88	8.47	8.80	685,193
07 Sep 18	8.88000 -0.14	9.15	8.78	8.78	584,300
06 Sep 18	9.02000 +0.04	9.30	8.99	9.09	660,593
05 Sep 18	8.98000 -0.15	9.35	8.98	9.35	431,301
04 Sep 18	9.13000 +0.13	9.15	8.83	8.90	508,201
03 Sep 18	9.00000 -0.31	9.26	8.67	9.25	694,000
31 Aug 18	9.31000 -0.42	9.63	9.12	9.63	1,484,627
30 Aug 18	9.73000 +0.30	10.18	9.66	9.80	2,774,037
29 Aug 18	9.43000 -0.14	9.60	9.37	9.60	216,700
28 Aug 18	9.57000 +0.01	9.76	9.54	9.76	165,000
27 Aug 18	9.56000 +0.13	9.59	9.32	9.47	213,600
24 Aug 18	9.43000 -0.15	9.61	9.31	9.52	257,721
23 Aug 18	9.58000 +0.08	9.85	9.45	9.45	297,400
22 Aug 18	9.50000 -0.10	9.64	9.50	9.59	185,600
21 Aug 18	9.60000 +0.16	9.64	9.40	9.60	212,600
20 Aug 18	9.44000 +0.10	9.48	9.21	9.34	312,100
17 Aug 18	9.34000 -0.25	9.65	9.29	9.60	203,000
16 Aug 18	9.59000 -0.09	9.67	9.42	9.60	190,900
15 Aug 18	9.68000 -0.14	9.88	9.62	9.88	179,305
14 Aug 18	9.82000 +0.05	9.86	9.67	9.86	384,600
13 Aug 18	9.77000 +0.08	9.77	9.50	9.56	328,237
10 Aug 18	9.69000 +0.04	9.74	9.54	9.54	260,625
09 Aug 18	9.65000 +0.27	9.77	9.30	9.30	380,702
08 Aug 18	9.38000 -0.14	9.58	9.32	9.48	265,000
07 Aug 18	9.52000 +0.35	9.97	9.24	9.38	383,100
06 Aug 18	9.17000 -0.09	9.39	9.11	9.20	248,900
03 Aug 18	9.26000 +0.08	9.39	9.18	9.20	342,201
02 Aug 18	9.18000 -0.45	9.77	9.14	9.65	658,594
01 Aug 18	9.63000 -0.25	10.07	9.56	9.94	374,550
31 Jul 18	9.88000 +0.02	9.93	9.81	9.81	217,820
30 Jul 18	9.86000 -0.15	10.10	9.80	10.06	335,085
27 Jul 18	10.01000 -0.02	10.12	9.89	10.10	274,085
26 Jul 18	10.03000 -0.12	10.18	9.92	10.05	652,755
25 Jul 18	10.15000 +0.16	10.25	9.95	10.25	768,885
24 Jul 18	9.99000 +0.17	9.99	9.72	9.81	693,755
23 Jul 18	9.82000 +0.02	9.87	9.61	9.76	882,839
20 Jul 18	9.80000 -0.09	10.05	9.60	9.64	1,158,800
19 Jul 18	9.89000 +0.33	10.52	9.53	9.59	1,736,715
18 Jul 18	9.56000 -0.09	9.74	9.55	9.74	313,500
17 Jul 18	9.65000 -0.02	9.72	9.54	9.70	308,700
16 Jul 18	9.67000 -0.02	9.73	9.52	9.73	322,726
13 Jul 18	9.69000 +0.23	9.78	9.40	9.47	681,851
12 Jul 18	9.46000 +0.25	9.52	9.24	9.24	444,700
11 Jul 18	9.21000 -0.35	9.50	9.17	9.50	290,100
10 Jul 18	9.56000 +0.02	9.58	9.43	9.50	318,200
09 Jul 18	9.54000 +0.11	9.56	9.45	9.45	514,100
06 Jul 18	9.43000 +0.00	9.65	9.11	9.36	471,140
05 Jul 18	9.43000 -0.27	9.70	9.43	9.51	272,251
04 Jul 18	9.70000 -0.21	9.87	9.59	9.81	536,800
03 Jul 18	9.91000 +0.23	9.92	9.64	9.85	531,500
02 Jul 18	9.68000 -0.05	9.76	9.57	9.69	447,100
29 Jun 18	9.73000 +0.28	9.77	9.48	9.61	551,143
28 Jun 18	9.45000 -0.15	9.77	9.45	9.52	479,200
27 Jun 18	9.60000 -0.35	9.86	9.54	9.79	904,150
26 Jun 18	9.95000 +0.50	10.40	9.24	9.25	1,613,982
25 Jun 18	9.45000 +0.01	9.52	9.31	9.50	679,201
22 Jun 18	9.44000 +0.29	9.48	9.18	9.18	398,077
21 Jun 18	9.15000 -0.30	9.60	9.15	9.48	437,300
20 Jun 18	9.45000 +0.32	9.58	9.10	9.16	741,676
19 Jun 18	9.13000 -0.95	10.08	9.07	10.08	797,800
15 Jun 18	10.08000 -0.69	10.87	10.03	10.78	715,985
14 Jun 18	10.77000 -0.06	11.02	10.71	10.87	366,100
13 Jun 18	10.83000 -0.37	11.20	10.81	11.20	461,100
12 Jun 18	11.20000 +0.10	11.20	11.05	11.07	343,506
11 Jun 18	11.10000 -0.04	11.22	10.95	11.22	441,100
08 Jun 18	11.14000 -0.26	11.33	11.00	11.32	720,400
07 Jun 18	11.40000 -0.28	11.75	11.30	11.70	431,185
06 Jun 18	11.68000 -0.09	11.85	11.56	11.75	310,200
05 Jun 18	11.77000 +0.22	11.77	11.43	11.54	359,335
04 Jun 18	11.55000 +0.04	11.74	11.45	11.62	404,400
01 Jun 18	11.51000 +0.09	11.68	11.35	11.38	432,700
31 May 18	11.42000 +0.25	11.46	11.23	11.39	443,500
30 May 18	11.17000 -0.76	11.95	11.13	11.90	1,054,200
29 May 18	11.93000 -0.38	12.42	11.81	12.26	603,900
28 May 18	12.31000 -0.22	12.53	12.25	12.51	668,278
25 May 18	12.53000 -0.08	12.69	12.45	12.64	995,378
24 May 18	12.61000 +0.10	12.65	12.46	12.51	773,400
23 May 18	12.51000 -0.24	12.73	12.46	12.73	688,600
22 May 18	12.75000 +0.12	12.76	12.59	12.63	958,975
21 May 18	12.63000 +0.19	12.70	12.45	12.45	822,901
18 May 18	12.44000 +0.01	12.50	12.30	12.44	832,001
17 May 18	12.43000 +0.02	12.47	12.33	12.33	511,401
16 May 18	12.41000 -0.18	12.55	12.33	12.55	838,500
15 May 18	12.59000 -0.08	12.67	12.35	12.67	895,200
14 May 18	12.67000 +0.22	12.74	12.00	12.45	1,753,053
11 May 18	12.45000 -0.20	12.81	12.41	12.56	1,255,700
10 May 18	12.65000 +0.11	12.66	12.47	12.51	1,268,250
09 May 18	12.54000 -0.16	12.74	12.42	12.63	1,351,991
08 May 18	12.70000 +0.13	12.84	12.37	12.37	1,850,532
07 May 18	12.57000 -0.13	12.67	12.26	12.40	2,815,332
04 May 18	12.70000 +0.60	13.25	12.65	12.78	4,640,442
03 May 18	12.10000 +0.13	12.10	11.68	11.97	664,403
02 May 18	11.97000 +0.01	12.16	11.90	11.98	515,100
27 Apr 18	11.96000 +0.09	12.13	11.88	11.90	506,741
26 Apr 18	11.87000 -0.43	12.31	11.86	12.27	722,569
25 Apr 18	12.30000 +0.10	12.50	12.00	12.15	671,503
24 Apr 18	12.20000 +0.24	12.26	11.81	12.00	1,161,810
23 Apr 18	11.96000 -0.41	12.30	11.62	12.05	1,243,114
20 Apr 18	12.37000 -0.18	12.59	12.25	12.52	721,397
19 Apr 18	12.55000 -0.12	12.75	12.50	12.60	688,127
18 Apr 18	12.67000 +0.15	12.74	12.21	12.73	920,854
17 Apr 18	12.52000 -0.36	13.00	12.51	13.00	790,200
16 Apr 18	12.88000 +0.06	13.05	12.67	12.67	763,893
13 Apr 18	12.82000 -0.18	13.15	12.82	13.00	847,700
12 Apr 18	13.00000 -0.10	13.22	12.93	13.04	1,252,700
11 Apr 18	13.10000 +0.25	13.19	12.85	12.85	1,300,403
10 Apr 18	12.85000 -0.55	13.20	12.60	13.20	2,882,929
09 Apr 18	13.40000 -0.18	13.67	13.20	13.58	1,247,530
04 Apr 18	13.58000 -0.48	13.97	13.56	13.84	2,025,368
03 Apr 18	14.06000 +0.23	14.17	13.51	13.62	4,575,744
02 Apr 18	13.83000 +0.16	13.89	13.57	13.71	1,322,419
30 Mar 18	13.67000 +0.28	13.72	13.33	13.33	1,483,221
29 Mar 18	13.39000 +0.18	13.42	13.21	13.34	600,427
28 Mar 18	13.21000 -0.08	13.35	13.01	13.09	710,000
27 Mar 18	13.29000 +0.49	13.29	12.85	12.90	983,866
26 Mar 18	12.80000 +0.07	12.97	12.05	12.58	933,793
23 Mar 18	12.73000 -0.99	13.53	12.50	13.49	1,529,431
22 Mar 18	13.72000 +0.19	13.78	13.45	13.54	987,851
21 Mar 18	13.53000 -0.09	13.97	13.52	13.97	966,136
20 Mar 18	13.62000 -0.20	13.80	13.50	13.80	1,092,498
19 Mar 18	13.82000 +0.20	13.88	13.33	13.58	1,235,500
16 Mar 18	13.62000 +0.19	13.66	13.25	13.38	667,301
15 Mar 18	13.43000 -0.30	13.79	13.20	13.67	1,039,736
14 Mar 18	13.73000 -0.14	14.18	13.66	13.86	1,644,239
13 Mar 18	13.87000 +0.02	13.99	13.61	13.84	1,735,421
12 Mar 18	13.85000 +0.17	13.97	13.67	13.68	1,872,764
09 Mar 18	13.68000 +0.26	13.71	13.36	13.48	1,527,664
08 Mar 18	13.42000 +0.11	13.47	13.24	13.24	719,464
07 Mar 18	13.31000 -0.19	13.55	13.27	13.43	623,300
06 Mar 18	13.50000 +0.01	13.60	13.37	13.51	860,200
05 Mar 18	13.49000 -0.03	13.64	13.29	13.41	790,800
02 Mar 18	13.52000 -0.44	13.84	13.51	13.70	1,413,612
01 Mar 18	13.96000 +0.76	13.99	13.13	13.13	2,665,188
28 Feb 18	13.20000 +0.03	13.25	13.12	13.18	852,895
27 Feb 18	13.17000 -0.18	13.42	13.03	13.42	850,798
26 Feb 18	13.35000 +0.10	13.52	13.18	13.35	910,000
23 Feb 18	13.25000 +0.08	13.40	13.08	13.40	565,600
22 Feb 18	13.17000 +0.04	13.35	13.05	13.35	413,430
14 Feb 18	13.13000 +0.08	13.23	12.92	12.92	289,700
13 Feb 18	13.05000 -0.14	13.24	12.95	13.24	328,700
12 Feb 18	13.19000 +0.37	13.19	12.56	12.56	785,007
09 Feb 18	12.82000 +0.02	12.95	12.30	12.58	663,700
08 Feb 18	12.80000 +0.37	12.80	12.20	12.20	465,601
07 Feb 18	12.43000 +0.34	12.53	12.01	12.36	834,201
06 Feb 18	12.09000 -0.98	13.01	12.00	12.83	804,900
05 Feb 18	13.07000 +0.19	13.10	12.48	12.54	474,300
02 Feb 18	12.88000 -0.53	13.49	12.11	13.28	1,106,300
01 Feb 18	13.41000 -0.35	13.96	13.30	13.70	1,234,301
31 Jan 18	13.76000 -0.51	14.45	13.75	14.27	1,455,500
30 Jan 18	14.27000 +0.10	14.40	14.03	14.27	749,800
29 Jan 18	14.17000 -0.20	14.36	14.15	14.32	800,430
26 Jan 18	14.37000 +0.14	14.54	14.14	14.23	1,080,707
25 Jan 18	14.23000 -0.08	14.75	14.22	14.36	1,404,801
24 Jan 18	14.31000 +0.13	14.36	14.00	14.08	1,055,325
23 Jan 18	14.18000 -0.06	14.30	14.11	14.23	768,000
22 Jan 18	14.24000 +0.16	14.28	14.00	14.00	1,587,500
19 Jan 18	14.08000 +0.19	14.12	13.78	13.78	1,233,700
18 Jan 18	13.89000 -0.01	14.08	13.74	13.78	723,600
17 Jan 18	13.90000 +0.13	13.94	13.58	13.78	978,100
16 Jan 18	13.77000 +0.11	13.83	13.65	13.66	963,600
15 Jan 18	13.66000 -0.54	14.18	13.58	14.15	1,620,902
12 Jan 18	14.20000 -0.18	14.44	14.18	14.21	682,900
11 Jan 18	14.38000 +0.16	14.42	14.06	14.24	1,106,900
10 Jan 18	14.22000 -0.12	14.53	14.14	14.30	1,454,300
09 Jan 18	14.34000 -0.06	14.40	14.27	14.27	705,730
08 Jan 18	14.40000 -0.10	14.50	14.15	14.50	1,232,000
05 Jan 18	14.50000 +0.07	14.62	14.37	14.43	683,300
04 Jan 18	14.43000 -0.11	14.58	14.40	14.58	850,400
03 Jan 18	14.54000 +0.15	14.78	14.21	14.35	1,889,100
02 Jan 18	14.39000 +0.01	14.49	14.29	14.36	727,902
29 Dec 17	14.38000 +0.19	14.39	14.16	14.22	1,058,600
28 Dec 17	14.19000 -0.22	14.49	14.12	14.33	1,370,102
27 Dec 17	14.41000 -0.21	14.59	14.36	14.52	981,702
26 Dec 17	14.62000 +0.37	14.75	14.21	14.26	1,438,899
25 Dec 17	14.25000 +0.08	14.28	14.05	14.11	1,023,699
22 Dec 17	14.17000 +0.07	14.38	14.01	14.15	899,000
21 Dec 17	14.10000 +0.06	14.16	13.65	14.06	976,130
20 Dec 17	14.04000 -0.25	14.40	13.97	14.40	878,900
19 Dec 17	14.29000 +0.12	14.30	14.03	14.10	645,930
18 Dec 17	14.17000 -0.13	14.47	14.11	14.39	800,500
15 Dec 17	14.30000 +0.07	14.53	14.16	14.18	1,388,205
14 Dec 17	14.23000 -0.67	14.89	14.18	14.78	2,466,338
13 Dec 17	14.90000 +0.20	14.93	14.54	14.54	1,011,800
12 Dec 17	14.70000 -0.17	14.97	14.56	14.97	1,016,571
11 Dec 17	14.87000 -0.05	14.95	14.79	14.82	1,062,300
08 Dec 17	14.92000 -0.05	15.01	14.71	14.98	1,727,207
07 Dec 17	14.97000 +0.25	15.15	14.59	14.72	2,933,027
06 Dec 17	14.72000 +0.32	14.78	14.16	14.37	2,360,851
05 Dec 17	14.40000 +0.18	14.70	13.62	14.02	3,688,132
04 Dec 17	14.22000 +0.06	14.34	14.03	14.10	1,591,200
01 Dec 17	14.16000 +0.12	14.22	13.95	14.04	1,074,800
30 Nov 17	14.04000 -0.12	14.18	14.01	14.16	1,014,000
29 Nov 17	14.16000 -0.17	14.38	13.99	14.38	1,223,700
28 Nov 17	14.33000 +0.26	14.35	14.07	14.07	1,251,727
27 Nov 17	14.07000 +0.02	14.20	13.94	13.96	985,000
24 Nov 17	14.05000 +0.11	14.12	13.90	13.91	1,338,800
23 Nov 17	13.94000 -0.12	14.29	13.94	14.13	2,081,500
22 Nov 17	14.06000 -0.36	14.56	14.01	14.43	2,602,500
21 Nov 17	14.42000 -0.45	14.91	14.28	14.78	3,077,002
20 Nov 17	14.87000 -0.63	15.02	13.96	15.00	4,118,250
17 Nov 17	15.50000 -1.54	17.40	15.35	16.91	7,135,650
16 Nov 17	17.04000 +0.32	17.40	16.40	16.73	7,575,224
15 Nov 17	16.72000 +0.15	16.80	16.28	16.41	3,661,114
14 Nov 17	16.57000 +0.20	16.62	16.08	16.37	3,416,422
13 Nov 17	16.37000 -0.32	16.70	16.27	16.60	3,452,022
10 Nov 17	16.69000 -0.30	16.95	16.64	16.90	4,484,200
09 Nov 17	16.99000 +0.63	16.99	16.16	16.17	6,650,146
08 Nov 17	16.36000 +0.03	16.66	16.14	16.33	4,703,796
07 Nov 17	16.33000 -0.17	16.44	16.00	16.38	4,288,630
06 Nov 17	16.50000 +0.19	16.76	16.23	16.29	5,863,000
03 Nov 17	16.31000 -0.28	16.55	16.07	16.30	6,176,106
02 Nov 17	16.59000 -0.11	17.13	16.20	16.78	12,969,618
01 Nov 17	16.70000 +1.52	16.70	15.84	15.92	10,820,324
31 Oct 17	15.18000 +0.18	15.22	14.88	14.90	958,430
30 Oct 17	15.00000 -0.23	15.34	14.77	15.33	1,708,700
27 Oct 17	15.23000 -0.25	15.51	15.21	15.44	1,079,200
26 Oct 17	15.48000 +0.12	15.55	15.28	15.36	1,100,400
25 Oct 17	15.36000 +0.12	15.43	15.16	15.21	1,160,900
24 Oct 17	15.24000 -0.20	15.49	15.15	15.49	1,129,200
23 Oct 17	15.44000 +0.12	15.53	15.25	15.37	1,104,133
20 Oct 17	15.32000 +0.17	15.44	15.11	15.15	1,225,325
19 Oct 17	15.15000 -0.80	15.88	14.65	15.61	2,967,066
18 Oct 17	15.95000 +0.01	16.38	15.91	16.07	2,657,332
17 Oct 17	15.94000 +0.10	16.13	15.80	15.84	1,150,900
16 Oct 17	15.84000 -0.73	16.58	15.74	16.57	2,046,500
13 Oct 17	16.57000 +0.25	16.65	16.25	16.32	1,878,000
12 Oct 17	16.32000 -0.08	16.46	16.15	16.35	1,362,523
11 Oct 17	16.40000 -0.20	16.66	16.34	16.66	1,506,400
10 Oct 17	16.60000 +0.34	16.69	16.23	16.35	2,120,750
09 Oct 17	16.26000 +0.23	16.39	16.03	16.03	1,408,900
29 Sep 17	16.03000 +0.28	16.03	15.71	15.71	1,092,623
28 Sep 17	15.75000 -0.19	16.04	15.73	15.91	923,400
27 Sep 17	15.94000 +0.13	15.95	15.72	15.78	1,200,300
26 Sep 17	15.81000 -0.42	16.28	15.56	16.16	2,270,712
25 Sep 17	16.23000 -0.27	16.60	16.22	16.41	1,539,427
22 Sep 17	16.50000 +0.12	16.58	16.20	16.40	1,427,957
21 Sep 17	16.38000 -0.20	16.66	16.33	16.60	2,052,061
20 Sep 17	16.58000 +0.27	16.61	16.28	16.28	1,604,444
19 Sep 17	16.31000 -0.24	16.60	16.22	16.50	1,872,627
18 Sep 17	16.55000 +0.03	16.64	16.35	16.59	1,714,679
15 Sep 17	16.52000 -0.04	16.69	16.46	16.55	1,262,200
14 Sep 17	16.56000 -0.06	16.89	16.56	16.71	1,726,602
13 Sep 17	16.62000 +0.08	16.70	16.48	16.49	1,492,840
12 Sep 17	16.54000 -0.39	16.97	16.49	16.97	3,646,286
11 Sep 17	16.93000 +0.13	16.96	16.71	16.84	1,792,342
08 Sep 17	16.80000 -0.21	17.15	16.67	17.03	3,035,251
07 Sep 17	17.01000 -0.08	17.71	17.00	17.10	4,671,589
06 Sep 17	17.09000 +0.28	17.12	16.65	16.80	3,653,367
05 Sep 17	16.81000 +0.12	16.83	16.57	16.74	2,510,522
04 Sep 17	16.69000 -0.20	16.91	16.61	16.88	2,840,000
01 Sep 17	16.89000 -0.10	17.10	16.77	17.08	3,146,800
31 Aug 17	16.99000 +0.45	17.12	16.46	16.51	4,889,100
30 Aug 17	16.54000 -0.08	16.78	16.35	16.48	3,662,064
29 Aug 17	16.62000 +0.24	16.76	16.18	16.35	4,858,739
28 Aug 17	16.38000 +0.21	16.65	16.12	16.30	5,499,639
25 Aug 17	16.17000 +0.44	16.26	15.74	15.82	4,547,600
24 Aug 17	15.73000 -0.02	15.98	15.64	15.69	2,623,100
23 Aug 17	15.75000 +0.19	15.98	15.43	15.54	2,557,900
22 Aug 17	15.56000 -0.23	15.87	15.53	15.86	2,066,100
21 Aug 17	15.79000 +0.15	15.88	15.62	15.69	1,573,100
18 Aug 17	15.64000 -0.29	15.83	15.51	15.70	2,460,750
17 Aug 17	15.93000 +0.12	16.10	15.59	15.79	3,597,264
16 Aug 17	15.81000 +0.40	15.88	15.22	15.43	4,040,600
15 Aug 17	15.41000 +0.09	15.58	15.25	15.32	2,323,400
14 Aug 17	15.32000 +0.37	15.34	14.91	14.91	2,119,900
11 Aug 17	14.95000 -0.17	15.27	14.91	15.01	2,348,500
10 Aug 17	15.12000 -0.36	15.63	15.01	15.44	2,866,500
09 Aug 17	15.48000 -0.36	15.78	15.41	15.71	3,308,511
08 Aug 17	15.84000 +0.49	16.09	15.02	15.17	5,676,901
07 Aug 17	15.35000 +0.51	15.47	14.84	14.87	4,542,650
04 Aug 17	14.84000 -0.33	15.25	14.80	15.13	2,809,668
03 Aug 17	15.17000 +0.34	15.34	14.76	14.82	2,797,200
02 Aug 17	14.83000 -0.34	15.17	14.80	15.17	1,784,500
01 Aug 17	15.17000 -0.03	15.27	14.98	15.25	1,900,900
31 Jul 17	15.20000 +0.02	15.37	14.94	15.05	2,527,630
28 Jul 17	15.18000 -0.06	15.44	15.12	15.20	2,801,700
27 Jul 17	15.24000 +0.61	15.40	14.61	14.75	3,872,000
26 Jul 17	14.63000 -0.18	14.92	14.56	14.84	1,552,500
25 Jul 17	14.81000 -0.12	15.01	14.71	14.93	1,815,964
24 Jul 17	14.93000 +0.31	14.94	14.28	14.52	2,785,164
21 Jul 17	14.62000 -0.26	15.05	14.52	14.80	1,954,800
20 Jul 17	14.88000 -0.29	15.48	14.82	15.10	3,204,724
19 Jul 17	15.17000 +0.32	15.28	14.55	14.70	2,648,540
18 Jul 17	14.85000 +0.02	14.92	14.20	14.55	3,717,849
17 Jul 17	14.83000 -1.65	16.40	14.83	16.40	4,147,500
14 Jul 17	16.48000 -0.37	16.80	16.32	16.73	2,667,751
13 Jul 17	16.85000 -0.20	17.05	16.75	17.04	2,035,100
12 Jul 17	17.05000 -0.10	17.35	16.65	17.21	3,001,400
11 Jul 17	17.15000 -0.59	17.85	17.06	17.71	3,350,658
10 Jul 17	17.74000 -0.51	18.44	17.72	18.23	3,374,638
07 Jul 17	18.25000 +0.19	18.42	18.02	18.02	3,249,926
06 Jul 17	18.06000 -0.12	18.28	17.92	18.14	3,104,760
05 Jul 17	18.18000 +0.16	18.22	17.80	18.02	3,177,093
04 Jul 17	18.02000 -0.05	18.49	17.88	18.12	4,593,300
03 Jul 17	18.07000 +0.35	18.10	17.82	17.94	2,585,250
30 Jun 17	17.72000 +0.12	17.87	17.40	17.50	2,321,300
29 Jun 17	17.60000 +0.20	17.71	17.40	17.54	2,343,800
28 Jun 17	17.40000 -0.34	17.84	17.30	17.70	2,403,799
27 Jun 17	17.74000 +0.03	18.08	17.66	17.70	3,376,812
26 Jun 17	17.71000 +0.32	17.73	17.01	17.39	3,227,682
23 Jun 17	17.39000 +0.06	17.56	17.03	17.54	3,429,308
22 Jun 17	17.33000 -0.91	18.37	17.30	18.21	4,288,809
21 Jun 17	18.24000 -0.01	18.52	17.84	18.30	3,647,714
20 Jun 17	18.25000 -0.26	18.60	18.05	18.49	3,822,002
19 Jun 17	18.51000 +0.11	18.64	18.16	18.39	3,842,100
16 Jun 17	18.40000 -0.19	18.75	18.06	18.46	5,516,773
15 Jun 17	18.59000 +0.94	19.00	17.59	17.59	9,853,811
14 Jun 17	17.65000 +0.29	17.79	17.31	17.36	4,890,077
13 Jun 17	17.36000 +0.53	17.45	16.71	16.72	4,449,496
12 Jun 17	16.83000 -0.82	17.40	16.80	17.18	5,268,178
09 Jun 17	17.65000 +0.27	18.70	16.87	17.39	8,613,154
08 Jun 17	17.38000 -0.42	17.82	17.20	17.65	6,498,065
07 Jun 17	17.80000 +0.90	18.21	16.74	16.74	8,674,416
06 Jun 17	16.90000 +0.20	17.18	16.62	16.74	4,864,438
05 Jun 17	16.70000 +0.15	17.25	16.56	16.88	6,303,754
02 Jun 17	16.55000 +0.84	16.97	15.75	15.80	7,394,344
01 Jun 17	15.71000 -1.71	17.45	15.68	17.24	7,085,809
31 May 17	17.42000 -0.50	18.44	17.39	18.22	5,330,315
26 May 17	17.92000 +0.25	18.29	17.52	17.52	6,484,493
25 May 17	17.67000 -0.28	18.10	16.55	17.88	7,502,478
24 May 17	17.95000 +0.23	18.18	17.23	17.37	6,129,731
23 May 17	17.72000 -1.97	18.89	17.72	18.61	11,067,725
22 May 17	19.69000 -2.19	21.96	19.69	21.69	9,455,250
19 May 17	21.88000 -0.39	22.75	21.80	22.28	5,588,892
18 May 17	22.27000 -0.36	22.89	22.11	22.20	6,000,301
17 May 17	22.63000 -0.41	23.25	22.52	22.80	8,272,292
16 May 17	23.04000 +0.39	23.16	21.88	22.50	8,673,882
15 May 17	22.65000 -1.03	23.66	22.48	23.66	9,495,472
12 May 17	23.68000 -0.02	24.03	23.32	23.46	10,446,072
11 May 17	23.70000 +0.51	23.70	22.30	22.65	10,512,945
10 May 17	23.19000 +0.09	23.96	22.90	23.10	12,395,669
09 May 17	23.10000 +0.94	23.18	21.80	22.16	9,256,200
08 May 17	22.16000 -1.59	23.50	21.76	23.13	9,630,166
05 May 17	23.75000 -0.50	24.79	23.71	24.00	15,143,093
04 May 17	24.25000 +0.65	25.46	23.00	23.61	21,387,096
03 May 17	23.60000 +1.25	23.61	22.27	22.43	16,198,159
02 May 17	22.35000 -0.95	23.57	22.16	23.00	15,260,796
28 Apr 17	23.30000 +0.37	24.20	22.54	22.56	19,266,970
27 Apr 17	22.93000 +0.25	23.24	21.55	22.41	19,071,808
26 Apr 17	22.68000 -0.14	23.88	21.52	21.60	28,603,872
25 Apr 17	22.82000 -0.96	24.50	21.40	21.41	38,439,852
24 Apr 17	23.78000 -2.64	23.78	23.78	23.78	1,355,400
21 Apr 17	26.42000 -2.93	26.42	26.42	26.42	1,586,800
20 Apr 17	29.35000 -3.26	29.35	29.35	29.35	156,600
19 Apr 17	32.61000 -3.62	32.61	32.61	32.61	79,900
18 Apr 17	36.23000 -4.03	36.23	36.23	36.23	69,400
31 Mar 17	40.26000 +3.66	40.26	35.30	36.33	4,496,364
30 Mar 17	36.60000 -1.45	37.99	36.00	37.98	6,442,230
29 Mar 17	38.05000 +0.15	38.49	36.71	37.99	6,159,323
28 Mar 17	37.90000 +0.40	38.83	36.38	36.60	7,970,065
27 Mar 17	37.50000 +2.05	37.90	34.19	34.99	10,355,716
24 Mar 17	35.45000 +2.09	35.66	33.02	33.36	12,601,752
23 Mar 17	33.36000 +3.03	33.36	29.21	29.60	18,482,926
22 Mar 17	30.33000 -3.37	33.29	30.33	33.29	14,430,212
21 Mar 17	33.70000 +2.57	34.24	30.13	31.10	11,925,867
20 Mar 17	31.13000 +1.78	31.90	28.42	29.28	9,201,098
17 Mar 17	29.35000 -0.08	29.93	27.00	28.18	10,422,166
16 Mar 17	29.43000 +1.35	29.60	27.51	27.78	7,437,331
15 Mar 17	28.08000 +2.30	28.29	25.61	25.61	9,422,907
14 Mar 17	25.78000 +0.65	26.96	25.09	25.13	5,644,826
13 Mar 17	25.13000 +0.16	25.16	24.73	25.16	1,428,329
10 Mar 17	24.97000 -0.15	25.25	24.87	25.10	1,346,101
09 Mar 17	25.12000 -0.21	25.34	25.01	25.34	2,152,754
08 Mar 17	25.33000 +0.42	25.35	24.71	24.94	3,594,826
07 Mar 17	24.91000 +0.31	24.93	24.61	24.69	2,516,039
06 Mar 17	24.60000 +0.30	24.85	24.34	24.34	1,792,490
03 Mar 17	24.30000 -0.21	24.95	24.07	24.49	1,666,363
02 Mar 17	24.51000 -0.29	25.18	24.46	24.76	3,616,613
01 Mar 17	24.80000 +0.47	24.85	24.16	24.33	2,424,542
28 Feb 17	24.33000 +0.05	24.49	24.15	24.15	921,803
27 Feb 17	24.28000 -0.01	24.81	24.11	24.11	1,693,328
24 Feb 17	24.29000 +0.15	24.36	24.02	24.07	993,879
23 Feb 17	24.14000 +0.23	24.17	23.81	24.01	1,485,327
22 Feb 17	23.91000 +0.12	24.00	23.71	23.71	1,137,686
21 Feb 17	23.79000 +0.24	23.90	23.46	23.47	965,958
20 Feb 17	23.55000 +0.19	23.62	23.00	23.35	760,069
17 Feb 17	23.36000 -0.48	23.93	23.31	23.82	800,742
16 Feb 17	23.84000 +0.12	23.95	23.64	23.65	668,723
15 Feb 17	23.72000 -0.16	24.08	23.69	23.87	982,935
14 Feb 17	23.88000 -0.39	24.33	23.81	24.27	1,016,649
13 Feb 17	24.27000 +0.26	24.35	23.83	23.99	1,289,083
10 Feb 17	24.01000 -0.09	24.24	24.00	24.10	784,917
09 Feb 17	24.10000 +0.11	24.27	23.87	23.99	778,489
08 Feb 17	23.99000 +0.25	24.03	23.60	23.88	881,368
07 Feb 17	23.74000 -0.10	24.20	23.71	23.80	612,026
06 Feb 17	23.84000 +0.50	23.84	23.20	23.25	1,006,608
03 Feb 17	23.34000 -0.42	23.89	23.23	23.73	751,965
26 Jan 17	23.76000 -0.33	24.09	23.69	24.00	1,015,460
25 Jan 17	24.09000 +0.25	24.42	23.80	23.80	700,352
24 Jan 17	23.84000 -0.30	24.24	23.84	24.13	1,263,999
23 Jan 17	24.14000 +0.47	24.20	23.67	23.67	1,060,061
20 Jan 17	23.67000 +0.47	23.93	23.02	23.02	1,053,752
19 Jan 17	23.20000 +0.08	23.26	22.96	23.20	461,095
18 Jan 17	23.12000 +0.07	23.40	22.86	23.05	913,666
17 Jan 17	23.05000 +0.41	23.30	22.35	22.76	1,085,401
16 Jan 17	22.64000 -1.65	24.20	21.95	24.20	1,507,161
13 Jan 17	24.29000 -0.36	24.87	24.29	24.65	880,320
12 Jan 17	24.65000 -0.23	25.10	24.65	24.98	567,231
11 Jan 17	24.88000 -0.66	25.79	24.81	25.54	992,800
10 Jan 17	25.54000 -0.21	26.27	25.50	25.68	1,022,766
09 Jan 17	25.75000 +0.47	25.75	25.13	25.28	789,250
06 Jan 17	25.28000 -0.44	25.87	25.25	25.72	858,323
05 Jan 17	25.72000 -0.08	25.93	25.68	25.81	573,709
04 Jan 17	25.80000 -0.06	25.95	25.75	25.87	737,005
03 Jan 17	25.86000 +0.41	25.96	25.41	25.41	1,265,889
30 Dec 16	25.45000 +0.14	25.45	25.15	25.38	637,987
29 Dec 16	25.31000 -0.09	25.50	25.26	25.32	561,519
28 Dec 16	25.40000 -0.01	25.50	25.28	25.42	470,512
27 Dec 16	25.41000 +0.07	25.59	25.18	25.30	742,783
26 Dec 16	25.34000 +0.39	25.37	24.65	24.90	945,918
23 Dec 16	24.95000 -0.34	25.40	24.95	25.31	651,725
22 Dec 16	25.29000 -0.17	25.55	25.01	25.46	838,061
21 Dec 16	25.46000 +0.16	25.62	25.31	25.36	829,953
20 Dec 16	25.30000 +0.05	25.38	25.08	25.08	585,175
19 Dec 16	25.25000 +0.07	25.47	25.01	25.18	688,798
16 Dec 16	25.18000 +0.24	25.30	24.78	24.95	919,729
15 Dec 16	24.94000 +0.24	25.30	24.51	24.51	1,167,994
14 Dec 16	24.70000 -0.18	24.96	24.58	24.83	1,097,302
13 Dec 16	24.88000 +0.48	24.98	24.20	24.45	1,524,705
12 Dec 16	24.40000 -1.81	26.54	24.20	26.27	2,778,848
09 Dec 16	26.21000 -0.06	26.45	26.11	26.28	1,059,441
08 Dec 16	26.27000 -0.44	26.78	26.22	26.70	1,309,821
07 Dec 16	26.71000 +0.30	26.78	26.26	26.35	1,529,629
06 Dec 16	26.41000 -0.02	26.74	26.35	26.43	1,517,289
05 Dec 16	26.43000 +0.12	26.78	26.11	26.31	1,798,716
02 Dec 16	26.31000 -0.85	27.27	26.29	27.15	2,594,471
01 Dec 16	27.16000 -0.22	27.55	26.98	27.44	2,984,146
30 Nov 16	27.38000 -0.12	27.79	27.30	27.40	1,873,636
29 Nov 16	27.50000 -0.86	28.49	27.35	28.28	2,965,768
28 Nov 16	28.36000 -0.64	29.13	28.21	29.12	2,294,011
25 Nov 16	29.00000 +0.22	29.14	28.01	28.54	2,887,889
24 Nov 16	28.78000 -0.20	29.26	28.50	28.99	2,830,396
23 Nov 16	28.98000 -0.49	29.45	28.91	29.40	3,299,560
22 Nov 16	29.47000 +0.02	29.79	29.10	29.50	4,150,606
21 Nov 16	29.45000 +1.08	29.55	28.13	28.30	5,929,444
18 Nov 16	28.37000 +0.47	28.54	27.92	27.92	3,871,726
17 Nov 16	27.90000 -0.37	28.55	27.38	28.08	3,149,403
16 Nov 16	28.27000 -0.22	28.59	28.05	28.51	3,517,262
15 Nov 16	28.49000 +0.44	28.66	27.91	28.12	4,714,614
14 Nov 16	28.05000 +0.30	28.40	27.67	27.68	3,866,438
11 Nov 16	27.75000 -0.16	28.17	27.60	27.88	3,159,353
10 Nov 16	27.91000 +0.66	27.97	27.45	27.45	3,702,500
09 Nov 16	27.25000 -0.32	27.80	26.90	27.59	3,388,599
08 Nov 16	27.57000 -0.14	27.88	27.33	27.75	3,011,916
07 Nov 16	27.71000 +0.35	27.80	27.19	27.38	4,140,261
04 Nov 16	27.36000 +0.37	27.65	26.85	26.98	3,339,647
03 Nov 16	26.99000 +0.26	27.48	26.59	26.59	4,282,362
02 Nov 16	26.73000 -0.26	27.77	26.58	27.04	6,010,036
01 Nov 16	26.99000 +1.02	27.39	25.98	26.09	6,891,723
31 Oct 16	25.97000 +0.09	26.03	25.46	25.84	1,616,156
28 Oct 16	25.88000 +0.00	26.26	25.80	25.94	1,967,520
27 Oct 16	25.88000 -0.02	26.05	25.73	25.90	1,284,108
26 Oct 16	25.90000 +0.00	25.98	25.65	25.98	1,414,946
25 Oct 16	25.90000 +0.03	26.09	25.75	25.78	1,622,655
24 Oct 16	25.87000 +0.28	25.88	25.43	25.68	1,601,875
21 Oct 16	25.59000 -0.28	25.87	25.25	25.82	1,668,258
20 Oct 16	25.87000 +0.34	26.15	25.48	25.58	2,727,016
19 Oct 16	25.53000 -0.07	25.70	25.45	25.66	1,257,779
18 Oct 16	25.60000 +0.39	25.60	25.15	25.15	1,403,711
17 Oct 16	25.21000 -0.32	25.69	25.06	25.60	1,216,020
14 Oct 16	25.53000 +0.18	25.59	25.14	25.43	1,229,954
13 Oct 16	25.35000 +0.03	25.44	25.22	25.44	1,219,666
12 Oct 16	25.32000 -0.01	25.45	25.17	25.25	1,469,568
11 Oct 16	25.33000 +0.02	25.44	25.18	25.44	1,375,836
10 Oct 16	25.31000 +0.52	25.32	24.81	24.83	1,613,640
30 Sep 16	24.79000 +0.17	24.95	24.56	24.56	823,172
29 Sep 16	24.62000 +0.19	24.68	24.34	24.45	1,060,053
28 Sep 16	24.43000 -0.01	24.50	24.27	24.44	932,155
27 Sep 16	24.44000 +0.24	24.54	24.02	24.19	1,041,663
26 Sep 16	24.20000 -0.77	25.04	24.20	25.04	1,278,349
23 Sep 16	24.97000 -0.07	25.17	24.91	24.92	787,104
22 Sep 16	25.04000 +0.24	25.28	24.87	24.87	1,414,574
21 Sep 16	24.80000 +0.11	24.96	24.63	24.78	769,657
20 Sep 16	24.69000 -0.07	24.94	24.58	24.74	751,358
19 Sep 16	24.76000 +0.29	24.80	24.51	24.51	1,095,505
14 Sep 16	24.47000 -0.46	24.93	24.41	24.81	1,402,913
13 Sep 16	24.93000 +0.11	25.11	24.83	24.92	944,255
12 Sep 16	24.82000 -1.03	25.83	24.82	25.15	1,947,246
09 Sep 16	25.85000 -0.08	26.26	25.71	26.09	1,797,609
08 Sep 16	25.93000 +0.20	26.15	25.68	25.68	2,081,975
07 Sep 16	25.73000 -0.12	25.99	25.71	25.90	2,234,131
06 Sep 16	25.85000 +0.39	25.86	25.10	25.41	2,243,171
05 Sep 16	25.46000 -0.01	25.77	25.42	25.50	1,881,720
02 Sep 16	25.47000 +0.05	25.62	25.20	25.36	1,515,762
01 Sep 16	25.42000 -0.04	25.65	25.32	25.45	1,935,246
31 Aug 16	25.46000 -0.07	25.58	25.18	25.53	1,535,140
30 Aug 16	25.53000 +0.06	25.64	25.42	25.55	1,487,470
29 Aug 16	25.47000 +0.04	25.68	25.33	25.35	1,475,313
26 Aug 16	25.43000 -0.02	25.76	25.31	25.38	1,860,306
25 Aug 16	25.45000 -0.10	25.99	25.00	25.99	2,034,620
24 Aug 16	25.55000 +0.29	25.63	25.21	25.27	1,844,710
23 Aug 16	25.26000 +0.06	25.54	25.10	25.14	1,301,200
22 Aug 16	25.20000 -0.08	25.46	25.12	25.40	1,616,979
19 Aug 16	25.28000 -0.09	25.46	25.11	25.36	2,098,706
18 Aug 16	25.37000 -0.43	25.65	25.35	25.63	2,636,777
17 Aug 16	25.80000 +0.10	26.10	25.60	25.70	1,552,517
16 Aug 16	25.70000 +0.12	25.95	25.52	25.61	1,907,214
15 Aug 16	25.58000 +0.55	25.69	24.73	25.03	2,272,125
12 Aug 16	25.03000 +0.30	25.05	24.50	24.73	1,144,109
11 Aug 16	24.73000 -0.29	25.16	24.71	25.02	1,324,687
10 Aug 16	25.02000 -0.18	25.32	25.00	25.20	1,310,354
09 Aug 16	25.20000 +0.28	25.21	24.88	25.03	1,494,827
08 Aug 16	24.92000 +0.25	24.95	24.29	24.76	1,290,200
05 Aug 16	24.67000 -0.29	25.14	24.62	24.95	1,263,191
04 Aug 16	24.96000 +0.12	25.09	24.65	24.93	970,018
03 Aug 16	24.84000 +0.00	25.03	24.51	24.70	1,197,987
02 Aug 16	24.84000 +0.39	24.86	24.40	24.46	1,239,152
01 Aug 16	24.45000 -0.67	25.10	24.03	25.04	1,912,324
29 Jul 16	25.12000 -0.09	25.48	24.83	25.21	1,442,487
28 Jul 16	25.21000 -0.13	25.65	24.70	25.34	2,273,342
27 Jul 16	25.34000 -1.79	27.29	25.13	27.15	3,924,121
26 Jul 16	27.13000 +0.74	27.20	26.31	26.50	2,450,376
25 Jul 16	26.39000 +0.18	26.60	25.99	25.99	1,476,857
22 Jul 16	26.21000 -0.96	27.34	26.18	27.15	3,798,742
21 Jul 16	27.17000 -0.48	27.90	27.11	27.74	2,741,652
20 Jul 16	27.65000 +0.10	28.05	27.44	27.55	2,918,368
19 Jul 16	27.55000 +0.15	27.58	27.10	27.40	1,630,960
18 Jul 16	27.40000 -0.03	27.57	27.03	27.32	1,751,462
15 Jul 16	27.43000 -0.25	27.75	27.33	27.62	1,842,599
14 Jul 16	27.68000 +0.22	27.90	27.40	27.52	2,525,155
13 Jul 16	27.46000 +0.01	27.78	27.13	27.30	2,838,204
12 Jul 16	27.45000 +0.73	27.47	26.42	26.77	3,504,237
11 Jul 16	26.72000 -0.79	27.65	26.70	27.51	4,575,617
08 Jul 16	27.51000 -0.67	28.19	27.50	28.05	4,984,073
07 Jul 16	28.18000 +0.10	28.39	27.81	27.87	4,509,493
06 Jul 16	28.08000 +0.09	28.48	27.63	27.76	6,755,285
05 Jul 16	27.99000 -1.39	29.00	27.95	28.99	14,050,392
04 Jul 16	29.38000 +0.63	29.50	28.39	29.50	9,740,186
01 Jul 16	28.75000 +1.81	29.63	27.02	27.02	11,762,487
30 Jun 16	26.94000 -0.38	27.45	26.63	27.38	3,885,972
29 Jun 16	27.32000 +0.28	27.88	27.04	27.10	5,142,364
28 Jun 16	27.04000 +0.37	27.25	26.30	26.50	5,503,571
27 Jun 16	26.67000 +0.80	26.68	25.22	25.33	5,715,827
24 Jun 16	25.87000 -0.54	26.68	25.00	26.50	5,024,081
23 Jun 16	26.41000 -0.30	26.90	26.00	26.90	4,351,503
22 Jun 16	26.71000 +0.92	26.71	25.67	25.67	5,710,128
21 Jun 16	25.79000 -0.55	26.58	25.51	26.58	5,984,003
20 Jun 16	26.34000 +0.97	26.88	25.01	25.49	8,605,128
17 Jun 16	25.37000 +1.02	25.37	24.36	24.49	4,607,585
16 Jun 16	24.35000 -0.46	24.88	24.02	24.70	3,648,923
15 Jun 16	24.81000 +1.05	25.19	23.31	23.50	3,564,973
14 Jun 16	23.76000 +0.36	23.99	23.25	23.26	2,012,030
13 Jun 16	23.40000 -2.36	25.29	23.40	25.22	4,364,640
08 Jun 16	25.76000 -0.34	26.10	25.30	25.97	5,084,691
07 Jun 16	26.10000 +1.19	26.28	24.71	24.83	6,600,033
06 Jun 16	24.91000 -0.39	25.46	24.56	25.35	3,509,730
03 Jun 16	25.30000 +0.01	25.65	24.90	25.29	5,505,665
02 Jun 16	25.29000 +0.60	25.40	24.51	24.52	4,294,131
01 Jun 16	24.69000 +0.15	25.17	24.44	24.54	4,111,360
31 May 16	24.54000 +1.03	24.65	23.46	23.48	3,655,603
30 May 16	23.51000 -0.53	24.00	23.32	23.65	2,248,923
27 May 16	24.04000 +0.74	24.48	23.11	23.39	3,981,591
26 May 16	23.30000 +0.12	23.37	22.31	23.08	1,737,888
25 May 16	23.18000 +0.06	23.58	23.10	23.48	1,440,693
24 May 16	23.12000 -0.48	23.65	22.92	23.35	1,536,300
23 May 16	23.60000 +0.74	23.66	22.86	22.86	2,419,357
20 May 16	22.86000 +0.45	22.97	21.99	22.22	1,589,400
19 May 16	22.41000 +0.21	22.89	22.30	22.30	1,481,220
18 May 16	22.20000 -1.07	23.15	21.90	23.00	2,073,354
17 May 16	23.27000 +0.01	23.56	23.07	23.41	1,814,212
16 May 16	23.26000 +0.50	23.26	22.58	22.59	1,305,703
13 May 16	22.76000 +0.04	23.23	22.55	23.00	1,290,111
12 May 16	22.72000 -0.17	22.88	22.30	22.60	1,587,194
11 May 16	22.89000 -0.21	23.57	22.88	23.36	2,112,859
10 May 16	23.10000 +0.10	23.28	22.67	22.67	1,817,708
09 May 16	23.00000 -1.38	24.11	22.99	24.02	3,066,470
06 May 16	24.38000 -1.52	26.18	24.38	26.01	4,829,379
05 May 16	25.90000 +0.26	26.10	25.42	25.64	4,226,808
04 May 16	25.64000 +0.20	26.17	25.16	25.42	4,856,166
03 May 16	25.44000 +1.04	25.47	24.28	24.49	3,985,405
29 Apr 16	24.40000 -0.33	24.68	24.24	24.42	2,474,097
28 Apr 16	24.73000 +0.83	25.25	24.09	24.18	4,665,104
27 Apr 16	23.90000 -0.29	24.52	23.87	24.03	2,707,627
26 Apr 16	24.19000 +0.41	24.20	23.46	23.64	2,501,595
25 Apr 16	23.78000 -0.72	24.50	23.07	24.50	3,353,498
22 Apr 16	24.50000 -0.19	24.66	23.68	24.00	4,035,136
21 Apr 16	24.69000 -0.96	25.88	24.01	25.21	6,288,364
20 Apr 16	25.65000 +0.28	26.67	24.10	25.37	10,687,231
19 Apr 16	25.37000 +0.76	25.50	24.40	24.87	5,058,540
18 Apr 16	24.61000 -0.74	25.17	24.45	25.00	2,694,160
15 Apr 16	25.35000 -0.24	25.85	25.00	25.30	4,768,876
14 Apr 16	25.59000 +1.19	25.85	24.42	24.52	5,904,283
13 Apr 16	24.40000 +0.37	24.76	24.11	24.18	3,887,252
12 Apr 16	24.03000 -0.26	24.66	23.81	24.29	3,055,316
11 Apr 16	24.29000 +0.69	24.46	23.75	23.75	2,866,152
08 Apr 16	23.60000 -0.20	23.64	23.22	23.55	2,276,993
07 Apr 16	23.80000 -0.58	24.57	23.75	24.50	3,374,444
06 Apr 16	24.38000 +0.20	24.64	23.89	24.17	4,121,644
05 Apr 16	24.18000 +0.91	24.25	23.27	23.39	3,626,531
01 Apr 16	23.27000 -0.31	23.50	22.85	23.49	2,332,943
31 Mar 16	23.58000 +0.15	23.99	23.39	23.48	3,391,212
30 Mar 16	23.43000 +1.02	23.49	22.60	22.60	2,841,055
29 Mar 16	22.41000 -0.92	23.38	22.15	23.30	3,293,249
28 Mar 16	23.33000 -1.17	24.29	23.27	24.00	5,770,309
25 Mar 16	24.50000 +0.05	24.90	24.08	24.56	3,104,442
24 Mar 16	24.45000 +0.22	25.20	23.72	23.99	5,063,102
23 Mar 16	24.23000 +0.53	24.30	23.45	23.56	3,353,217
22 Mar 16	23.70000 +0.10	23.98	23.12	23.56	3,184,550
21 Mar 16	23.60000 +0.45	23.85	23.05	23.50	3,547,619
18 Mar 16	23.15000 +0.93	23.18	22.29	22.33	3,595,519
17 Mar 16	22.22000 +0.86	22.30	21.03	21.50	2,531,314
16 Mar 16	21.36000 -0.52	22.55	21.20	22.33	1,623,634
15 Mar 16	21.88000 -0.44	22.45	21.71	22.18	1,716,090
14 Mar 16	22.32000 +0.82	22.80	21.70	21.90	3,011,630
11 Mar 16	21.50000 +0.42	21.55	20.61	21.02	1,575,661
10 Mar 16	21.08000 +0.01	21.58	20.94	20.94	1,256,955
09 Mar 16	21.07000 -0.53	21.48	20.91	21.02	1,216,190
08 Mar 16	21.60000 +0.35	21.68	20.25	21.27	1,532,263
07 Mar 16	21.25000 +0.64	21.84	20.92	20.92	1,853,463
04 Mar 16	20.61000 -1.09	21.70	20.23	21.59	1,978,050
03 Mar 16	21.70000 -0.05	22.50	21.67	21.75	2,189,490
02 Mar 16	21.75000 +0.99	21.85	20.60	20.76	1,998,049
01 Mar 16	20.76000 +0.63	20.98	20.00	20.32	1,754,944
29 Feb 16	20.13000 -2.15	22.35	20.05	22.00	2,180,760
26 Feb 16	22.28000 -0.54	23.34	21.80	22.97	2,192,087
25 Feb 16	22.82000 -2.53	24.95	22.82	24.86	5,032,951
24 Feb 16	25.35000 +1.26	25.98	23.87	24.09	6,997,158
23 Feb 16	24.09000 -0.20	24.50	23.70	24.35	2,173,297
22 Feb 16	24.29000 +0.41	24.60	24.01	24.60	2,611,112
19 Feb 16	23.88000 +0.12	24.09	23.55	23.76	2,039,896
18 Feb 16	23.76000 -0.54	24.66	23.76	24.60	3,130,903
17 Feb 16	24.30000 -0.08	24.49	23.75	24.30	3,166,155
16 Feb 16	24.38000 +0.83	24.73	23.56	23.62	5,136,469
15 Feb 16	23.55000 -0.60	23.98	23.10	23.12	3,898,939
05 Feb 16	24.15000 +2.20	24.15	21.81	21.96	6,303,695
04 Feb 16	21.95000 +0.64	22.14	21.31	21.39	2,161,482
03 Feb 16	21.31000 -0.02	21.47	20.75	21.06	1,321,888
02 Feb 16	21.33000 +0.87	21.44	20.47	20.48	1,538,345
01 Feb 16	20.46000 -0.40	21.02	20.04	20.85	1,189,650
29 Jan 16	20.86000 +1.04	21.19	19.76	19.90	1,734,201
28 Jan 16	19.82000 -1.64	21.41	19.62	20.98	1,460,870
27 Jan 16	21.46000 -0.13	22.00	20.04	22.00	1,905,533
26 Jan 16	21.59000 -2.34	23.89	21.55	23.43	2,244,329
25 Jan 16	23.93000 +0.24	24.46	23.69	24.30	1,592,888
22 Jan 16	23.69000 +0.60	23.95	23.00	23.60	2,108,879
21 Jan 16	23.09000 -1.34	25.00	23.00	24.10	2,541,673
20 Jan 16	24.43000 -0.28	25.00	24.23	24.50	3,016,457
19 Jan 16	24.71000 +0.78	24.90	23.70	23.70	3,005,720
18 Jan 16	23.93000 +0.73	24.40	22.85	23.03	2,718,130
15 Jan 16	23.20000 -0.87	24.34	22.83	24.07	2,683,043
14 Jan 16	24.07000 +1.37	24.18	22.00	22.50	2,911,769
13 Jan 16	22.70000 -0.30	23.63	22.66	23.20	1,827,779
12 Jan 16	23.00000 +0.51	23.49	22.28	22.70	2,166,927
11 Jan 16	22.49000 -2.49	24.45	22.48	24.45	3,068,488
08 Jan 16	24.98000 -0.04	26.25	22.60	25.80	3,533,247
07 Jan 16	25.02000 -2.78	27.24	25.02	27.20	887,800
06 Jan 16	27.80000 +1.09	27.97	26.76	26.80	3,355,522
05 Jan 16	26.71000 -1.68	28.31	25.60	26.20	4,080,675
04 Jan 16	28.39000 -3.15	31.80	28.39	31.60	3,090,345
31 Dec 15	31.54000 -2.10	33.77	31.31	33.55	3,685,362
30 Dec 15	33.64000 +0.09	33.96	33.20	33.45	2,635,055
29 Dec 15	33.55000 +0.46	33.60	32.90	32.98	2,551,603
28 Dec 15	33.09000 -2.16	35.48	33.01	35.00	5,853,445
25 Dec 15	35.25000 +0.48	35.81	34.26	34.81	6,915,581
24 Dec 15	34.77000 +0.67	34.77	32.90	33.83	4,559,817
23 Dec 15	34.10000 -0.19	35.28	33.48	33.80	5,856,037
22 Dec 15	34.29000 +1.05	35.50	34.01	34.01	5,712,567
21 Dec 15	33.24000 -0.19	33.68	32.70	33.43	2,874,960
18 Dec 15	33.43000 -0.90	34.69	33.22	33.93	4,981,232
17 Dec 15	34.33000 +1.23	34.38	33.16	33.50	6,418,387
16 Dec 15	33.10000 +0.69	33.95	32.30	32.30	5,487,967
15 Dec 15	32.41000 -0.46	33.40	32.38	32.40	3,872,706
14 Dec 15	32.87000 +1.01	32.88	31.20	31.22	3,990,786
11 Dec 15	31.86000 +1.36	32.65	29.90	30.60	5,601,704
10 Dec 15	30.50000 -0.61	31.43	30.15	31.11	3,317,354
09 Dec 15	31.11000 -1.49	32.50	30.87	32.40	4,908,148
08 Dec 15	32.60000 +0.30	33.29	32.00	32.38	5,503,262
07 Dec 15	32.30000 +0.02	32.70	31.87	32.40	3,445,974
04 Dec 15	32.28000 -0.45	33.33	31.86	32.50	5,798,891
03 Dec 15	32.73000 +2.18	32.73	30.62	30.84	4,774,645
02 Dec 15	30.55000 -1.32	31.71	29.18	31.57	3,587,469
01 Dec 15	31.87000 -0.05	33.29	30.85	31.90	6,442,227
30 Nov 15	31.92000 +1.77	32.14	29.65	29.70	6,828,645
27 Nov 15	30.15000 -2.82	32.97	29.68	32.65	6,364,182
26 Nov 15	32.97000 +0.07	34.33	32.72	32.95	6,785,515
25 Nov 15	32.90000 -0.33	33.22	32.30	33.20	6,462,342
24 Nov 15	33.23000 +1.73	33.27	31.35	31.67	10,065,554
23 Nov 15	31.50000 -0.11	32.50	31.01	31.60	3,432,368
20 Nov 15	31.61000 +0.36	32.56	30.80	31.25	4,202,611
19 Nov 15	31.25000 +1.54	31.28	29.60	29.60	4,068,213
18 Nov 15	29.71000 -1.30	31.48	29.62	31.00	4,480,853
17 Nov 15	31.01000 -1.84	33.63	31.01	33.08	5,967,661
16 Nov 15	32.85000 -0.72	33.48	31.40	31.60	5,722,256
13 Nov 15	33.57000 -3.73	36.73	33.57	36.20	11,577,788
12 Nov 15	37.30000 +2.32	37.90	34.01	34.70	9,733,621
11 Nov 15	34.98000 +2.68	35.35	31.50	31.87	8,218,540
10 Nov 15	32.30000 +0.97	32.63	30.60	31.35	7,554,603
09 Nov 15	31.33000 +0.96	32.08	29.35	30.00	8,359,237
06 Nov 15	30.37000 +1.72	30.48	28.52	28.80	7,660,249
05 Nov 15	28.65000 -0.15	29.88	28.30	28.83	7,088,659
04 Nov 15	28.80000 +1.29	29.27	27.71	27.71	8,366,307
03 Nov 15	27.51000 +0.30	27.90	26.57	26.65	7,011,407
02 Nov 15	27.21000 +0.12	28.38	25.80	26.07	9,541,818
30 Oct 15	27.09000 -0.29	27.98	26.77	27.01	6,901,100
29 Oct 15	27.38000 +0.31	28.35	26.80	27.50	7,003,450
28 Oct 15	27.07000 +0.35	27.18	25.90	26.38	7,482,387
27 Oct 15	26.72000 +0.00	26.72	25.18	26.30	5,830,116
26 Oct 15	26.72000 +0.07	27.22	26.00	27.20	7,537,661
23 Oct 15	26.65000 +0.52	27.10	25.42	26.00	10,156,173
22 Oct 15	26.13000 +1.14	26.46	24.18	25.26	10,901,813
21 Oct 15	24.99000 +0.04	27.45	24.03	24.99	15,194,240
20 Oct 15	24.95000 +0.86	24.95	23.75	23.91	7,537,670
19 Oct 15	24.09000 -0.15	24.70	23.50	24.25	6,492,223
16 Oct 15	24.24000 -0.06	24.55	23.52	24.30	6,893,366
15 Oct 15	24.30000 +0.91	24.40	22.91	23.30	6,090,944
14 Oct 15	23.39000 -0.40	24.50	23.39	23.51	5,703,252
13 Oct 15	23.79000 -0.21	24.00	23.42	23.77	4,750,449
12 Oct 15	24.00000 +1.20	24.28	22.90	22.90	6,866,001
09 Oct 15	22.80000 +0.09	22.98	22.39	22.52	4,100,632
08 Oct 15	22.71000 +1.16	23.15	22.05	22.26	4,741,675
30 Sep 15	21.55000 -0.14	21.99	21.01	21.80	2,732,839
29 Sep 15	21.69000 -0.76	22.30	21.36	21.94	3,662,105
28 Sep 15	22.45000 +1.26	22.65	21.30	21.48	4,646,770
25 Sep 15	21.19000 -1.73	23.41	21.00	22.50	6,851,895
24 Sep 15	22.92000 -0.47	24.49	22.61	24.48	12,931,381
23 Sep 15	23.39000 +2.13	23.39	20.60	20.63	10,062,985
22 Sep 15	21.26000 +0.21	21.68	20.55	21.42	5,676,631
21 Sep 15	21.05000 +1.26	21.10	19.30	19.50	4,597,038
18 Sep 15	19.79000 +0.40	20.00	19.36	19.61	3,329,675
17 Sep 15	19.39000 -0.45	20.52	19.25	19.91	5,302,938
16 Sep 15	19.84000 +1.80	19.84	18.29	18.29	4,532,963
15 Sep 15	18.04000 -1.86	19.70	18.00	19.00	4,090,457
14 Sep 15	19.90000 -2.21	22.19	19.90	22.00	4,437,460
11 Sep 15	22.11000 +0.89	22.17	21.30	21.37	4,927,846
10 Sep 15	21.22000 -0.96	21.97	21.13	21.30	5,337,976
09 Sep 15	22.18000 +1.39	22.39	21.35	21.56	9,177,325
08 Sep 15	20.79000 +1.89	20.79	18.32	18.81	7,043,710
07 Sep 15	18.90000 +0.68	20.02	18.30	19.00	5,038,771
02 Sep 15	18.22000 -1.62	20.84	18.13	18.45	4,823,250
01 Sep 15	19.84000 -2.20	21.35	19.84	21.30	4,730,327
31 Aug 15	22.04000 -2.45	23.90	22.04	23.89	5,603,952
28 Aug 15	24.49000 +1.16	24.98	22.45	23.40	9,747,356
27 Aug 15	23.33000 +0.62	23.62	21.00	23.29	9,563,448
26 Aug 15	22.71000 +1.27	23.58	21.07	21.93	12,548,746
25 Aug 15	21.44000 -2.38	24.98	21.44	21.44	7,207,548
24 Aug 15	23.82000 -2.65	25.20	23.82	25.05	3,201,407
21 Aug 15	26.47000 -1.77	28.70	26.45	27.28	4,759,333
20 Aug 15	28.24000 -2.03	30.20	28.10	29.89	5,210,477
19 Aug 15	30.27000 +1.05	30.75	26.88	28.88	8,649,565
18 Aug 15	29.22000 -2.86	33.66	28.87	31.62	9,453,285
17 Aug 15	32.08000 -2.94	34.59	32.01	34.25	9,250,141
14 Aug 15	35.02000 -1.03	36.61	34.86	36.14	9,926,320
13 Aug 15	36.05000 -0.55	37.60	34.50	34.96	13,417,060
12 Aug 15	36.60000 -2.41	40.50	36.51	40.00	20,670,856
11 Aug 15	39.01000 +3.55	39.01	34.85	35.29	15,814,455
10 Aug 15	35.46000 +0.99	35.99	33.66	34.01	14,371,002
07 Aug 15	34.47000 +0.07	36.36	32.62	33.02	16,537,817
06 Aug 15	34.40000 +0.68	35.99	30.50	32.98	19,034,560
05 Aug 15	33.72000 +3.07	33.72	29.50	29.80	19,062,634
04 Aug 15	30.65000 -3.05	35.47	30.33	32.99	19,418,860
03 Aug 15	33.70000 +3.06	33.70	28.58	30.00	20,295,804
31 Jul 15	30.64000 +2.79	30.64	26.88	27.00	17,612,668
30 Jul 15	27.85000 +0.35	29.82	26.50	27.78	11,622,596
29 Jul 15	27.50000 +2.50	27.50	24.45	26.00	7,317,780
28 Jul 15	25.00000 -0.54	26.60	23.10	24.00	7,374,251
27 Jul 15	25.54000 -2.84	29.77	25.54	27.39	9,419,503
24 Jul 15	28.38000 -0.22	30.98	27.70	29.50	14,328,369
23 Jul 15	28.60000 +2.60	28.60	25.77	25.92	9,135,276
22 Jul 15	26.00000 -0.32	26.50	25.21	26.02	7,431,629
21 Jul 15	26.32000 +1.23	26.66	23.91	24.50	8,698,353
20 Jul 15	25.09000 -0.51	26.20	24.41	25.60	7,792,986
17 Jul 15	25.60000 +1.85	26.05	23.90	24.01	7,897,550
16 Jul 15	23.75000 +0.42	24.96	21.20	21.40	8,339,842
15 Jul 15	23.33000 -2.59	26.85	23.33	26.69	12,886,096
14 Jul 15	25.92000 +2.36	25.92	25.22	25.92	6,389,546
13 Jul 15	23.56000 +2.14	23.56	23.56	23.56	218,638
10 Jul 15	21.42000 +1.95	21.42	21.42	21.42	344,857
09 Jul 15	19.47000 +1.77	19.47	17.61	17.70	4,977,453
08 Jul 15	17.70000 -1.97	19.00	17.70	17.70	9,765,586
07 Jul 15	19.67000 -2.18	20.80	19.67	20.80	3,470,087
06 Jul 15	21.85000 -1.58	25.77	21.09	25.77	10,763,661
03 Jul 15	23.43000 -2.60	25.90	23.43	24.30	7,507,241
02 Jul 15	26.03000 -2.89	28.39	26.03	27.50	8,309,216
01 Jul 15	28.92000 -1.91	33.40	28.01	30.25	16,049,342
30 Jun 15	30.83000 -1.72	34.99	29.30	29.30	17,497,450
29 Jun 15	32.55000 -3.62	34.80	32.55	32.60	4,994,500
26 Jun 15	36.17000 +3.29	36.17	30.22	36.17	24,561,276
25 Jun 15	32.88000 +2.99	32.88	32.88	32.88	20,200
24 Jun 15	29.89000 +2.72	29.89	29.89	29.89	18,029
23 Jun 15	27.17000 +2.47	27.17	27.17	27.17	30,700
19 Jun 15	24.70000 +2.25	24.70	24.70	24.70	94,019
18 Jun 15	22.45000 +2.04	22.45	22.45	22.45	12,900
17 Jun 15	20.41000 +1.86	20.41	20.41	20.41	19,700
16 Jun 15	18.55000 +1.69	18.55	18.55	18.55	5,200
15 Jun 15	16.86000 +1.53	16.86	16.86	16.86	3,671
12 Jun 15	15.33000 +1.39	15.33	15.33	15.33	2,100
11 Jun 15	13.94000 +1.27	13.94	13.94	13.94	2,200
10 Jun 15	12.67000 +0.00	12.67	11.51	11.51	14,700