FUNDMANAGER.co.uk

Coty Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	3.22000 +0.03	3.23	3.13	3.20	4,717,722
19 Oct 26	3.19000 -0.01	3.19	3.11	3.18	3,472,274
16 Oct 26	3.20000 +0.01	3.28	3.16	3.23	5,015,536
15 Oct 26	3.19000 +0.25	3.22	2.97	2.98	7,680,503
14 Oct 26	2.94000 -0.01	2.98	2.89	2.95	3,820,729
13 Oct 26	2.95000 +0.04	2.99	2.91	2.94	4,029,899
12 Oct 26	2.91000 +0.06	2.96	2.80	2.84	3,155,117
09 Oct 26	2.85000 +0.06	2.86	2.78	2.81	3,913,655
08 Oct 26	2.79000 -0.01	2.81	2.74	2.78	6,971,201
07 Oct 26	2.80000 +0.01	2.83	2.76	2.77	3,288,188
06 Oct 26	2.79000 +0.07	2.86	2.75	2.76	5,066,009
05 Oct 26	2.72000 +0.06	2.77	2.65	2.66	5,205,992
02 Oct 26	2.66000 +0.01	2.72	2.63	2.69	4,209,025
01 Oct 26	2.65000 +0.04	2.67	2.57	2.60	7,312,140
30 Sep 26	2.61000 -0.08	2.76	2.60	2.73	6,402,803
29 Sep 26	2.69000 +0.01	2.70	2.63	2.67	4,976,581
28 Sep 26	2.68000 +0.03	2.71	2.57	2.62	4,008,067
25 Sep 26	2.65000 +0.02	2.67	2.59	2.62	3,895,065
24 Sep 26	2.63000 -0.01	2.68	2.60	2.63	4,867,930
23 Sep 26	2.64000 -0.03	2.68	2.61	2.65	4,916,680
22 Sep 26	2.67000 +0.16	2.69	2.53	2.58	5,200,384
21 Sep 26	2.51000 +0.08	2.52	2.39	2.45	4,795,932
18 Sep 26	2.43000 -0.03	2.47	2.41	2.43	8,868,013
17 Sep 26	2.46000 -0.17	2.70	2.46	2.67	5,769,893
16 Sep 26	2.63000 -0.02	2.68	2.60	2.66	5,826,070
15 Sep 26	2.65000 -0.07	2.70	2.64	2.70	4,991,958
14 Sep 26	2.72000 +0.02	2.76	2.68	2.72	4,572,156
11 Sep 26	2.70000 +0.07	2.70	2.63	2.67	3,108,478
10 Sep 26	2.63000 -0.06	2.69	2.62	2.67	5,982,085
09 Sep 26	2.69000 -0.07	2.72	2.64	2.72	5,970,339
08 Sep 26	2.76000 -0.17	2.94	2.70	2.92	3,856,236
04 Sep 26	2.93000 +0.00	2.98	2.86	2.91	4,866,073
03 Sep 26	2.93000 +0.03	2.96	2.88	2.92	4,785,506
02 Sep 26	2.90000 +0.06	2.98	2.83	2.83	5,868,029
01 Sep 26	2.84000 -0.01	2.89	2.79	2.81	5,104,679
31 Aug 26	2.85000 +0.00	2.87	2.76	2.83	5,501,922
28 Aug 26	2.85000 +0.09	2.88	2.77	2.82	6,893,647
27 Aug 26	2.76000 +0.02	2.82	2.70	2.70	8,044,640
26 Aug 26	2.74000 +0.07	2.77	2.64	2.64	5,749,031
25 Aug 26	2.67000 -0.12	2.79	2.64	2.75	8,239,842
24 Aug 26	2.79000 +0.05	2.83	2.67	2.69	6,505,931
21 Aug 26	2.74000 -0.01	2.76	2.60	2.70	9,611,286
20 Aug 26	2.75000 -0.28	2.86	2.51	2.55	14,016,389
19 Aug 26	3.03000 +0.29	3.09	2.79	2.79	15,088,534
18 Aug 26	2.74000 +0.07	2.77	2.65	2.69	5,313,624
17 Aug 26	2.67000 -0.18	2.85	2.65	2.82	8,159,737
14 Aug 26	2.85000 +0.10	2.87	2.74	2.74	7,080,993
13 Aug 26	2.75000 -0.01	2.82	2.75	2.80	4,458,131
12 Aug 26	2.76000 -0.06	2.82	2.72	2.82	4,175,122
11 Aug 26	2.82000 -0.03	2.88	2.77	2.83	5,793,619
10 Aug 26	2.85000 +0.03	2.88	2.74	2.79	5,112,158
07 Aug 26	2.82000 +0.10	2.84	2.73	2.73	6,732,780
06 Aug 26	2.72000 -0.11	2.87	2.68	2.84	9,325,921
05 Aug 26	2.83000 -0.08	2.93	2.81	2.93	6,133,263
04 Aug 26	2.91000 +0.12	2.95	2.76	2.76	11,855,418
03 Aug 26	2.79000 +0.04	2.91	2.78	2.80	16,130,734
31 Jul 26	2.75000 +0.06	2.76	2.66	2.67	10,223,561
30 Jul 26	2.69000 -0.04	2.71	2.64	2.66	6,275,863
29 Jul 26	2.73000 -0.05	2.79	2.64	2.73	8,128,084
28 Jul 26	2.78000 +0.06	2.85	2.70	2.75	7,670,165
27 Jul 26	2.72000 +0.07	2.73	2.64	2.68	6,645,639
24 Jul 26	2.65000 +0.05	2.68	2.57	2.57	10,150,959
23 Jul 26	2.60000 -0.13	2.68	2.48	2.67	14,842,126
22 Jul 26	2.73000 -0.02	2.79	2.67	2.77	8,805,838
21 Jul 26	2.75000 +0.05	2.76	2.64	2.66	9,163,764
20 Jul 26	2.70000 +0.09	2.76	2.58	2.59	10,934,209
17 Jul 26	2.61000 +0.12	2.64	2.48	2.48	11,734,696
16 Jul 26	2.49000 +0.12	2.53	2.41	2.42	9,497,681
15 Jul 26	2.37000 +0.12	2.50	2.25	2.26	13,516,004
14 Jul 26	2.25000 +0.01	2.31	2.22	2.23	7,112,905
13 Jul 26	2.24000 +0.00	2.33	2.20	2.23	7,898,833
10 Jul 26	2.24000 +0.11	2.28	2.14	2.17	7,460,704
09 Jul 26	2.13000 -0.01	2.16	2.08	2.10	9,524,527
08 Jul 26	2.14000 -0.09	2.24	2.12	2.24	9,602,215
07 Jul 26	2.23000 -0.02	2.35	2.22	2.26	7,784,493
06 Jul 26	2.25000 -0.05	2.32	2.13	2.29	12,871,500
02 Jul 26	2.30000 +0.02	2.40	2.29	2.30	16,102,511
01 Jul 26	2.28000 +0.12	2.31	2.12	2.13	17,448,644
30 Jun 26	2.16000 +0.20	2.20	1.95	1.95	26,100,248
29 Jun 26	1.96000 +0.04	1.98	1.82	1.93	15,837,555
26 Jun 26	1.92000 +0.04	1.94	1.87	1.88	58,608,168
25 Jun 26	1.88000 -0.07	2.00	1.87	1.93	15,449,243
24 Jun 26	1.95000 -0.01	2.03	1.93	1.98	10,276,764
23 Jun 26	1.96000 +0.05	1.98	1.88	1.89	13,578,547
22 Jun 26	1.91000 -0.04	1.96	1.88	1.95	16,021,161
18 Jun 26	1.95000 +0.05	1.96	1.89	1.91	70,703,432
17 Jun 26	1.90000 -0.17	2.08	1.90	2.06	11,587,538
16 Jun 26	2.07000 +0.02	2.10	2.03	2.04	9,596,128
15 Jun 26	2.05000 -0.02	2.13	2.03	2.10	7,166,767
12 Jun 26	2.07000 +0.04	2.10	2.03	2.05	8,214,134
11 Jun 26	2.03000 +0.04	2.05	1.95	1.99	8,653,889
10 Jun 26	1.99000 -0.02	2.05	1.98	2.01	9,287,912
09 Jun 26	2.01000 +0.07	2.07	1.96	1.96	8,648,780
08 Jun 26	1.94000 -0.02	2.03	1.92	1.99	8,681,067
05 Jun 26	1.96000 +0.11	1.98	1.87	1.87	12,337,383
04 Jun 26	1.85000 -0.05	1.96	1.84	1.94	12,034,597
03 Jun 26	1.90000 -0.10	2.01	1.90	1.98	7,834,886
02 Jun 26	2.00000 -0.06	2.08	2.00	2.05	6,708,291
01 Jun 26	2.06000 -0.07	2.13	2.03	2.13	8,306,681
29 May 26	2.13000 -0.10	2.28	2.12	2.19	6,947,322
28 May 26	2.23000 +0.08	2.27	2.09	2.14	7,745,653
27 May 26	2.15000 +0.12	2.20	2.05	2.07	7,074,257
26 May 26	2.03000 +0.00	2.09	1.99	2.03	7,829,234
22 May 26	2.03000 +0.05	2.12	2.00	2.01	7,195,758
21 May 26	1.98000 +0.03	2.00	1.89	1.94	7,346,759
20 May 26	1.95000 +0.02	1.97	1.91	1.96	7,208,231
19 May 26	1.93000 -0.08	2.04	1.92	2.00	8,959,101
18 May 26	2.01000 -0.05	2.10	1.99	2.06	7,929,222
15 May 26	2.06000 -0.07	2.15	2.05	2.13	7,094,314
14 May 26	2.13000 -0.07	2.23	2.12	2.18	6,381,198
13 May 26	2.20000 -0.08	2.29	2.18	2.28	8,414,844
12 May 26	2.28000 -0.05	2.35	2.25	2.31	6,255,164
11 May 26	2.33000 -0.14	2.48	2.32	2.47	7,156,474
08 May 26	2.47000 -0.03	2.52	2.44	2.50	5,722,403
07 May 26	2.50000 -0.15	2.70	2.45	2.65	10,972,292
06 May 26	2.65000 +0.09	2.67	2.37	2.48	18,023,230
05 May 26	2.56000 +0.14	2.58	2.37	2.40	13,742,960
04 May 26	2.42000 -0.05	2.52	2.40	2.49	9,418,271
01 May 26	2.47000 +0.01	2.56	2.46	2.49	8,658,177
30 Apr 26	2.46000 +0.09	2.48	2.36	2.36	6,589,122
29 Apr 26	2.37000 -0.08	2.46	2.36	2.43	5,635,652
28 Apr 26	2.45000 +0.05	2.49	2.39	2.42	7,201,926
27 Apr 26	2.40000 -0.02	2.44	2.37	2.41	6,511,282
24 Apr 26	2.42000 +0.08	2.45	2.34	2.34	6,512,513
23 Apr 26	2.34000 +0.03	2.38	2.27	2.30	12,616,695
22 Apr 26	2.31000 -0.04	2.38	2.30	2.34	11,608,972
21 Apr 26	2.35000 -0.02	2.40	2.33	2.37	5,616,214
20 Apr 26	2.37000 +0.01	2.39	2.33	2.33	7,429,044
17 Apr 26	2.36000 +0.05	2.42	2.31	2.31	7,085,719
16 Apr 26	2.31000 +0.01	2.38	2.26	2.30	7,044,631
15 Apr 26	2.30000 +0.02	2.33	2.28	2.28	6,245,022
14 Apr 26	2.28000 +0.02	2.33	2.25	2.25	6,028,259
13 Apr 26	2.26000 +0.09	2.30	2.14	2.16	10,276,966
10 Apr 26	2.17000 +0.08	2.18	2.09	2.10	6,825,820
09 Apr 26	2.09000 +0.00	2.12	2.05	2.08	5,943,501
08 Apr 26	2.09000 -0.02	2.23	2.07	2.18	12,205,800
07 Apr 26	2.11000 -0.05	2.16	2.10	2.16	8,273,699
06 Apr 26	2.16000 +0.11	2.19	2.03	2.05	7,941,976
02 Apr 26	2.05000 +0.01	2.05	1.95	2.01	7,479,456
01 Apr 26	2.04000 +0.03	2.07	2.01	2.01	8,571,194
31 Mar 26	2.01000 -0.01	2.05	1.97	2.03	11,200,954
30 Mar 26	2.02000 +0.02	2.08	1.98	2.01	8,299,364
27 Mar 26	2.00000 -0.03	2.07	2.00	2.00	6,664,705
26 Mar 26	2.03000 -0.02	2.05	2.00	2.03	6,027,799
25 Mar 26	2.05000 -0.01	2.09	1.99	2.08	6,892,522
24 Mar 26	2.06000 -0.08	2.15	2.06	2.10	6,847,161
23 Mar 26	2.14000 +0.00	2.21	2.12	2.17	10,310,131
20 Mar 26	2.14000 -0.01	2.18	2.12	2.16	13,184,542
19 Mar 26	2.15000 +0.03	2.17	2.09	2.11	7,416,472
18 Mar 26	2.12000 -0.05	2.16	2.11	2.12	6,872,535
17 Mar 26	2.17000 -0.04	2.27	2.16	2.21	6,605,863
16 Mar 26	2.21000 -0.01	2.26	2.19	2.24	6,661,897
13 Mar 26	2.22000 +0.00	2.25	2.21	2.24	6,703,519
12 Mar 26	2.22000 -0.12	2.32	2.22	2.28	7,968,511
11 Mar 26	2.34000 +0.01	2.35	2.28	2.33	4,905,424
10 Mar 26	2.33000 +0.03	2.42	2.32	2.39	8,513,350
09 Mar 26	2.30000 -0.07	2.36	2.24	2.33	8,071,718
06 Mar 26	2.37000 -0.03	2.45	2.34	2.38	6,363,796
05 Mar 26	2.40000 -0.03	2.49	2.39	2.41	7,153,990
04 Mar 26	2.43000 -0.02	2.47	2.40	2.46	5,894,261
03 Mar 26	2.45000 -0.02	2.50	2.38	2.40	12,165,143
02 Mar 26	2.47000 -0.04	2.47	2.41	2.46	7,103,867
27 Feb 26	2.51000 -0.14	2.62	2.48	2.60	8,677,734
26 Feb 26	2.65000 +0.00	2.71	2.60	2.65	4,865,157
25 Feb 26	2.65000 -0.02	2.67	2.60	2.65	4,789,455
24 Feb 26	2.67000 +0.08	2.67	2.59	2.60	5,149,373
23 Feb 26	2.59000 -0.10	2.66	2.58	2.66	6,093,654
20 Feb 26	2.69000 +0.06	2.71	2.60	2.64	5,594,407
19 Feb 26	2.63000 +0.02	2.65	2.59	2.64	5,257,413
18 Feb 26	2.61000 +0.05	2.63	2.52	2.55	7,070,004
17 Feb 26	2.56000 +0.05	2.60	2.49	2.52	11,239,939
13 Feb 26	2.51000 +0.01	2.57	2.48	2.52	8,623,871
12 Feb 26	2.50000 -0.03	2.57	2.46	2.52	8,730,164
11 Feb 26	2.53000 -0.01	2.59	2.50	2.55	8,858,522
10 Feb 26	2.54000 -0.01	2.69	2.53	2.56	14,513,304
09 Feb 26	2.55000 -0.11	2.67	2.47	2.66	16,642,713
06 Feb 26	2.66000 -0.49	2.92	2.44	2.66	41,835,968
05 Feb 26	3.15000 -0.28	3.43	3.08	3.36	15,285,749
04 Feb 26	3.43000 +0.27	3.47	3.19	3.21	11,143,734
03 Feb 26	3.16000 -0.08	3.31	3.11	3.23	8,695,022
02 Feb 26	3.24000 +0.07	3.31	3.11	3.18	10,170,530
30 Jan 26	3.17000 +0.06	3.18	3.08	3.11	6,760,626
29 Jan 26	3.11000 -0.02	3.14	3.06	3.10	5,912,872
28 Jan 26	3.13000 -0.03	3.18	3.11	3.16	7,144,709
27 Jan 26	3.16000 -0.06	3.22	3.13	3.20	4,092,903
26 Jan 26	3.22000 -0.14	3.37	3.20	3.36	6,065,111
23 Jan 26	3.36000 +0.06	3.40	3.30	3.31	7,105,028
22 Jan 26	3.30000 +0.04	3.37	3.28	3.29	5,133,497
21 Jan 26	3.26000 +0.12	3.29	3.15	3.15	8,127,238
20 Jan 26	3.14000 +0.09	3.15	2.99	3.03	8,159,639
16 Jan 26	3.05000 -0.12	3.16	3.04	3.15	5,908,246
15 Jan 26	3.17000 -0.04	3.22	3.12	3.21	5,853,977
14 Jan 26	3.21000 +0.02	3.26	3.16	3.20	6,207,858
13 Jan 26	3.19000 -0.01	3.25	3.17	3.22	6,315,761
12 Jan 26	3.20000 +0.01	3.21	3.12	3.16	6,408,230
09 Jan 26	3.19000 +0.07	3.20	3.08	3.14	9,109,685
08 Jan 26	3.12000 +0.03	3.19	3.07	3.07	10,704,379
07 Jan 26	3.09000 -0.08	3.22	3.02	3.19	9,198,988
06 Jan 26	3.17000 +0.02	3.21	3.14	3.17	6,195,536
05 Jan 26	3.15000 +0.04	3.23	3.11	3.17	6,850,832
02 Jan 26	3.11000 +0.03	3.16	3.10	3.13	4,430,438
31 Dec 25	3.08000 -0.06	3.14	3.08	3.12	7,474,725
30 Dec 25	3.14000 +0.08	3.15	3.05	3.05	5,337,683
29 Dec 25	3.06000 -0.04	3.10	3.04	3.07	4,754,375
26 Dec 25	3.10000 +0.04	3.11	3.03	3.04	3,866,950
24 Dec 25	3.06000 +0.05	3.07	3.00	3.03	3,387,922
23 Dec 25	3.01000 -0.13	3.07	2.94	3.04	13,126,355
22 Dec 25	3.14000 -0.12	3.27	3.14	3.26	9,194,976
19 Dec 25	3.26000 +0.01	3.35	3.24	3.25	12,172,122
18 Dec 25	3.25000 -0.01	3.32	3.24	3.28	5,489,056
17 Dec 25	3.26000 -0.01	3.38	3.25	3.26	6,049,968
16 Dec 25	3.27000 -0.01	3.42	3.26	3.30	6,257,062
15 Dec 25	3.28000 +0.06	3.29	3.17	3.24	8,511,504
12 Dec 25	3.22000 -0.12	3.35	3.18	3.34	7,808,607
11 Dec 25	3.34000 -0.03	3.41	3.33	3.39	5,299,665
10 Dec 25	3.37000 +0.07	3.38	3.29	3.30	5,204,117
09 Dec 25	3.30000 -0.04	3.37	3.29	3.31	6,135,007
08 Dec 25	3.34000 -0.11	3.45	3.34	3.45	6,091,753
05 Dec 25	3.45000 +0.06	3.52	3.40	3.41	6,122,418
04 Dec 25	3.39000 -0.05	3.46	3.35	3.45	3,786,443
03 Dec 25	3.44000 +0.07	3.50	3.38	3.38	3,784,367
02 Dec 25	3.37000 +0.03	3.37	3.29	3.35	4,483,608
01 Dec 25	3.34000 +0.02	3.40	3.26	3.29	5,615,004
28 Nov 25	3.32000 +0.02	3.36	3.30	3.32	2,288,908
26 Nov 25	3.30000 +0.07	3.33	3.23	3.24	4,601,904
25 Nov 25	3.23000 +0.08	3.28	3.15	3.15	4,477,066
24 Nov 25	3.15000 -0.01	3.22	3.12	3.17	7,340,110
21 Nov 25	3.16000 +0.04	3.22	3.12	3.12	4,637,856
20 Nov 25	3.12000 -0.13	3.27	3.12	3.26	5,474,974
19 Nov 25	3.25000 -0.06	3.33	3.22	3.31	5,751,850
18 Nov 25	3.31000 -0.04	3.36	3.28	3.33	6,636,300
17 Nov 25	3.35000 -0.15	3.51	3.34	3.48	5,112,330
14 Nov 25	3.50000 -0.13	3.63	3.48	3.59	5,815,728
13 Nov 25	3.63000 -0.14	3.79	3.63	3.76	4,484,044
12 Nov 25	3.77000 +0.20	3.79	3.59	3.59	7,621,144
11 Nov 25	3.57000 +0.02	3.62	3.53	3.55	10,011,194
10 Nov 25	3.55000 -0.20	3.76	3.54	3.75	11,370,541
07 Nov 25	3.75000 +0.03	3.78	3.65	3.70	5,587,271
06 Nov 25	3.72000 -0.06	4.16	3.68	3.90	9,301,710
05 Nov 25	3.78000 -0.05	3.84	3.72	3.81	10,422,746
04 Nov 25	3.83000 -0.07	3.91	3.80	3.85	6,650,839
03 Nov 25	3.90000 -0.07	3.96	3.88	3.93	5,414,278
31 Oct 25	3.97000 +0.04	3.99	3.84	3.90	5,583,997
30 Oct 25	3.93000 -0.02	3.99	3.84	3.89	4,596,948
29 Oct 25	3.95000 -0.07	4.05	3.93	4.00	5,199,798
28 Oct 25	4.02000 -0.08	4.09	4.00	4.09	3,754,797
27 Oct 25	4.10000 -0.04	4.18	4.07	4.14	3,828,456
24 Oct 25	4.14000 +0.02	4.18	4.10	4.18	3,881,383
23 Oct 25	4.12000 -0.04	4.24	4.11	4.19	3,714,199
22 Oct 25	4.16000 +0.02	4.21	4.10	4.11	4,197,181
21 Oct 25	4.14000 +0.01	4.22	4.10	4.11	5,955,793
20 Oct 25	4.13000 -0.21	4.34	4.12	4.33	5,139,336
17 Oct 25	4.34000 +0.19	4.34	4.12	4.15	4,063,556
16 Oct 25	4.15000 -0.09	4.31	4.13	4.26	5,671,436
15 Oct 25	4.24000 -0.07	4.43	4.23	4.34	4,322,585
14 Oct 25	4.31000 -0.02	4.38	4.23	4.23	4,505,592
13 Oct 25	4.33000 +0.14	4.38	4.25	4.25	7,344,269
10 Oct 25	4.19000 -0.26	4.47	4.15	4.46	9,484,968
09 Oct 25	4.45000 +0.14	4.46	4.22	4.30	8,667,550
08 Oct 25	4.31000 +0.25	4.33	4.06	4.08	7,890,341
07 Oct 25	4.06000 +0.03	4.11	4.02	4.04	6,082,532
06 Oct 25	4.03000 +0.02	4.06	3.94	4.03	6,817,208
03 Oct 25	4.01000 +0.07	4.04	3.94	3.96	5,162,890
02 Oct 25	3.94000 -0.03	4.00	3.89	3.94	4,900,789
01 Oct 25	3.97000 -0.07	4.05	3.91	4.02	6,512,351
30 Sep 25	4.04000 +0.03	4.17	4.00	4.11	7,025,443
29 Sep 25	4.01000 +0.00	4.04	3.96	4.03	3,881,146
26 Sep 25	4.01000 +0.08	4.02	3.91	3.92	4,541,708
25 Sep 25	3.93000 -0.03	3.94	3.90	3.92	5,052,966
24 Sep 25	3.96000 -0.04	4.03	3.95	4.01	4,396,422
23 Sep 25	4.00000 -0.03	4.11	3.98	4.09	6,113,462
22 Sep 25	4.03000 -0.08	4.13	4.02	4.06	5,844,244
19 Sep 25	4.11000 -0.16	4.27	4.10	4.26	9,873,893
18 Sep 25	4.27000 -0.05	4.36	4.26	4.30	5,208,994
17 Sep 25	4.32000 +0.11	4.56	4.22	4.23	11,844,341
16 Sep 25	4.21000 +0.05	4.22	4.11	4.16	4,985,487
15 Sep 25	4.16000 +0.07	4.24	4.08	4.11	5,497,894
12 Sep 25	4.09000 -0.04	4.16	4.06	4.10	4,370,282
11 Sep 25	4.13000 +0.11	4.16	4.02	4.02	6,259,923
10 Sep 25	4.02000 -0.23	4.19	4.01	4.13	6,247,717
09 Sep 25	4.25000 -0.07	4.33	4.23	4.27	4,700,714
08 Sep 25	4.32000 -0.05	4.37	4.24	4.37	8,122,324
05 Sep 25	4.37000 -0.01	4.53	4.34	4.40	10,476,606
04 Sep 25	4.38000 +0.05	4.40	4.27	4.40	8,026,449
03 Sep 25	4.33000 -0.01	4.38	4.27	4.30	8,093,081
02 Sep 25	4.34000 +0.06	4.35	4.17	4.23	10,400,818
29 Aug 25	4.28000 -0.05	4.39	4.24	4.35	12,848,702
28 Aug 25	4.33000 +0.13	4.35	4.11	4.16	15,233,123
27 Aug 25	4.20000 +0.51	4.23	3.85	3.86	31,975,476
26 Aug 25	3.69000 -0.12	3.86	3.67	3.81	14,282,207
25 Aug 25	3.81000 -0.12	4.03	3.80	4.03	15,896,237
22 Aug 25	3.93000 +0.12	4.03	3.82	3.84	20,588,500
21 Aug 25	3.81000 -1.05	3.96	3.75	3.80	44,709,680
20 Aug 25	4.86000 -0.03	4.93	4.78	4.88	22,383,852
19 Aug 25	4.89000 -0.09	5.03	4.88	5.02	8,680,280
18 Aug 25	4.98000 +0.06	5.03	4.90	4.95	8,474,402
15 Aug 25	4.92000 -0.07	5.08	4.90	5.04	5,335,303
14 Aug 25	4.99000 -0.08	5.03	4.84	4.95	5,583,994
13 Aug 25	5.07000 +0.22	5.07	4.82	4.86	5,999,613
12 Aug 25	4.85000 +0.13	4.90	4.72	4.75	4,393,051
11 Aug 25	4.72000 -0.02	4.78	4.67	4.75	4,714,427
08 Aug 25	4.74000 -0.06	4.83	4.73	4.78	4,554,993
07 Aug 25	4.80000 -0.10	4.94	4.76	4.92	4,206,543
06 Aug 25	4.90000 +0.13	4.98	4.80	4.83	8,108,100
05 Aug 25	4.77000 +0.01	4.80	4.71	4.77	4,907,517
04 Aug 25	4.76000 +0.03	4.76	4.70	4.74	4,822,072
01 Aug 25	4.73000 -0.12	4.82	4.66	4.77	6,689,422
31 Jul 25	4.85000 -0.14	4.97	4.83	4.93	6,191,629
30 Jul 25	4.99000 -0.10	5.15	4.94	5.15	4,595,501
29 Jul 25	5.09000 -0.06	5.14	5.01	5.13	4,747,408
28 Jul 25	5.15000 +0.03	5.18	5.04	5.10	6,137,279
25 Jul 25	5.12000 +0.17	5.12	4.95	4.99	6,677,203
24 Jul 25	4.95000 -0.14	5.08	4.89	5.07	7,009,230
23 Jul 25	5.09000 +0.08	5.15	5.04	5.11	6,800,564
22 Jul 25	5.01000 +0.24	5.07	4.81	4.82	14,989,150
21 Jul 25	4.77000 -0.15	4.95	4.77	4.92	6,032,723
18 Jul 25	4.92000 -0.02	4.99	4.85	4.98	5,797,563
17 Jul 25	4.94000 -0.02	5.01	4.89	4.95	4,923,343
16 Jul 25	4.96000 +0.04	5.03	4.86	4.95	7,829,001
15 Jul 25	4.92000 -0.11	5.08	4.91	5.06	8,515,794
14 Jul 25	5.03000 -0.03	5.05	4.90	5.03	7,020,516
11 Jul 25	5.06000 -0.06	5.13	5.01	5.08	6,768,342
10 Jul 25	5.12000 +0.15	5.33	4.97	4.98	9,611,442
09 Jul 25	4.97000 +0.03	5.01	4.86	4.93	6,678,604
08 Jul 25	4.94000 -0.02	5.05	4.91	4.98	8,337,198
07 Jul 25	4.96000 -0.13	5.14	4.95	5.04	10,228,585
03 Jul 25	5.09000 +0.00	5.14	5.04	5.12	7,215,772
02 Jul 25	5.09000 +0.18	5.10	4.86	4.94	12,331,221
01 Jul 25	4.91000 +0.26	5.08	4.64	4.64	13,945,050
30 Jun 25	4.65000 +0.04	4.66	4.60	4.61	6,921,780
27 Jun 25	4.61000 +0.01	4.68	4.56	4.61	9,646,252
26 Jun 25	4.60000 -0.04	4.69	4.59	4.68	6,432,855
25 Jun 25	4.64000 -0.07	4.71	4.62	4.71	6,316,380
24 Jun 25	4.71000 -0.11	4.90	4.70	4.90	6,633,091
23 Jun 25	4.82000 +0.05	4.84	4.69	4.73	8,274,268
20 Jun 25	4.77000 -0.02	4.85	4.74	4.82	9,053,398
18 Jun 25	4.79000 -0.15	4.95	4.79	4.91	9,837,283
17 Jun 25	4.94000 -0.11	5.05	4.81	4.98	16,553,974
16 Jun 25	5.05000 +0.32	5.34	4.78	4.81	26,611,908
13 Jun 25	4.73000 -0.30	5.02	4.73	4.95	9,799,340
12 Jun 25	5.03000 -0.04	5.09	4.99	5.00	10,104,010
11 Jun 25	5.07000 -0.07	5.27	5.07	5.17	7,834,986
10 Jun 25	5.14000 +0.13	5.21	5.02	5.03	8,393,098
09 Jun 25	5.01000 -0.01	5.12	4.96	5.08	8,506,867
06 Jun 25	5.02000 +0.13	5.03	4.90	4.97	7,884,593
05 Jun 25	4.89000 -0.09	5.02	4.87	4.98	5,971,135
04 Jun 25	4.98000 +0.01	5.05	4.95	4.99	5,363,488
03 Jun 25	4.97000 +0.10	5.00	4.74	4.85	6,604,013
02 Jun 25	4.87000 -0.06	4.90	4.79	4.89	7,021,997
30 May 25	4.93000 -0.06	4.99	4.88	4.94	8,171,730
29 May 25	4.99000 +0.22	5.00	4.80	4.83	5,754,798
28 May 25	4.77000 -0.10	4.90	4.76	4.89	4,679,947
27 May 25	4.87000 +0.09	4.90	4.82	4.86	8,124,573
23 May 25	4.78000 -0.15	4.83	4.67	4.81	12,290,183
22 May 25	4.93000 +0.07	4.97	4.80	4.80	8,906,543
21 May 25	4.86000 -0.19	5.00	4.85	4.97	7,080,855
20 May 25	5.05000 +0.02	5.18	5.00	5.05	6,557,433
19 May 25	5.03000 -0.02	5.05	4.95	4.98	6,307,404
16 May 25	5.05000 +0.02	5.07	4.98	5.01	4,648,178
15 May 25	5.03000 -0.03	5.07	4.97	5.03	6,672,287
14 May 25	5.06000 -0.02	5.13	5.03	5.06	8,243,619
13 May 25	5.08000 +0.07	5.09	4.94	5.00	9,201,894
12 May 25	5.01000 +0.32	5.09	4.90	4.90	11,054,885
09 May 25	4.69000 -0.13	4.89	4.66	4.79	8,304,248
08 May 25	4.82000 +0.25	4.89	4.58	4.61	11,128,771
07 May 25	4.57000 -0.60	4.89	4.46	4.70	18,418,820
06 May 25	5.17000 +0.01	5.22	5.09	5.09	6,753,821
05 May 25	5.16000 -0.01	5.22	5.12	5.15	5,550,820
02 May 25	5.17000 +0.15	5.22	5.05	5.13	7,418,691
01 May 25	5.02000 -0.03	5.09	4.95	5.05	6,431,300
30 Apr 25	5.05000 +0.03	5.06	4.91	4.96	6,208,810
29 Apr 25	5.02000 +0.04	5.05	4.93	4.95	4,168,734
28 Apr 25	4.98000 +0.01	5.05	4.92	4.97	5,868,937
25 Apr 25	4.97000 -0.07	5.03	4.92	5.03	5,509,405
24 Apr 25	5.04000 +0.11	5.04	4.84	4.93	9,336,012
23 Apr 25	4.93000 +0.11	5.13	4.86	5.00	7,753,346
22 Apr 25	4.82000 +0.04	4.84	4.72	4.78	4,428,998
21 Apr 25	4.78000 +0.05	4.79	4.63	4.69	4,231,068
17 Apr 25	4.73000 +0.06	4.74	4.56	4.65	8,757,488
16 Apr 25	4.67000 -0.08	4.79	4.57	4.74	8,451,389
15 Apr 25	4.75000 -0.44	5.04	4.67	5.00	16,142,539
14 Apr 25	5.19000 -0.01	5.34	5.12	5.28	8,187,688
11 Apr 25	5.20000 +0.06	5.20	4.93	5.02	7,596,160
10 Apr 25	5.14000 -0.22	5.26	5.03	5.22	8,914,432
09 Apr 25	5.36000 +0.67	5.42	4.62	4.62	12,758,308
08 Apr 25	4.69000 -0.21	5.11	4.61	5.11	10,820,127
07 Apr 25	4.90000 -0.14	5.09	4.67	4.86	13,757,050
04 Apr 25	5.04000 -0.17	5.12	4.76	5.00	9,171,995
03 Apr 25	5.21000 -0.44	5.56	5.19	5.54	8,774,483
02 Apr 25	5.65000 +0.13	5.65	5.45	5.46	4,537,513
01 Apr 25	5.52000 +0.05	5.57	5.43	5.50	5,051,489
31 Mar 25	5.47000 +0.02	5.50	5.36	5.40	5,122,061
28 Mar 25	5.45000 -0.10	5.51	5.40	5.51	5,266,902
27 Mar 25	5.55000 +0.09	5.56	5.43	5.44	5,284,920
26 Mar 25	5.46000 -0.02	5.49	5.36	5.45	6,978,731
25 Mar 25	5.48000 -0.06	5.70	5.43	5.66	6,625,173
24 Mar 25	5.54000 -0.02	5.60	5.49	5.57	5,542,532
21 Mar 25	5.56000 -0.07	5.60	5.49	5.58	7,238,708
20 Mar 25	5.63000 +0.09	5.79	5.62	5.77	6,682,606
19 Mar 25	5.54000 -0.01	5.63	5.50	5.51	4,652,264
18 Mar 25	5.55000 -0.08	5.63	5.50	5.60	4,358,169
17 Mar 25	5.63000 +0.12	5.66	5.49	5.52	5,217,116
14 Mar 25	5.51000 +0.08	5.53	5.41	5.51	4,713,383
13 Mar 25	5.43000 -0.09	5.64	5.36	5.50	5,662,934
12 Mar 25	5.52000 -0.17	5.63	5.50	5.61	6,462,483
11 Mar 25	5.69000 -0.33	6.03	5.66	5.99	8,838,657
10 Mar 25	6.02000 +0.17	6.13	5.86	5.86	8,200,515
07 Mar 25	5.85000 +0.09	5.90	5.69	5.72	4,905,829
06 Mar 25	5.76000 +0.06	5.80	5.64	5.65	4,652,225
05 Mar 25	5.70000 +0.18	5.75	5.56	5.58	5,515,810
04 Mar 25	5.52000 +0.05	5.61	5.35	5.41	8,263,032
03 Mar 25	5.47000 -0.22	5.84	5.46	5.78	7,187,292
28 Feb 25	5.69000 -0.03	5.76	5.57	5.71	11,526,736
27 Feb 25	5.72000 -0.05	5.83	5.67	5.67	8,464,196
26 Feb 25	5.77000 -0.16	5.97	5.76	5.96	11,855,824
25 Feb 25	5.93000 -0.06	6.07	5.86	6.05	8,863,854
24 Feb 25	5.99000 +0.28	6.07	5.68	5.70	14,088,484
21 Feb 25	5.71000 +0.06	5.75	5.64	5.68	6,468,640
20 Feb 25	5.65000 +0.12	5.73	5.51	5.51	13,149,353
19 Feb 25	5.53000 -0.12	5.64	5.42	5.59	10,528,241
18 Feb 25	5.65000 +0.07	5.68	5.51	5.58	9,525,052
14 Feb 25	5.58000 -0.17	5.84	5.55	5.78	8,146,894
13 Feb 25	5.75000 +0.07	5.76	5.64	5.72	10,315,401
12 Feb 25	5.68000 -0.46	6.06	5.67	6.04	12,697,698
11 Feb 25	6.14000 -0.63	7.10	6.13	7.00	16,095,448
10 Feb 25	6.77000 +0.01	6.83	6.65	6.81	10,513,334
07 Feb 25	6.76000 -0.09	6.84	6.68	6.79	5,556,538
06 Feb 25	6.85000 +0.06	7.04	6.81	6.91	6,291,675
05 Feb 25	6.79000 -0.18	7.00	6.75	6.96	6,084,140
04 Feb 25	6.97000 -0.13	7.07	6.86	7.07	5,140,448
03 Feb 25	7.10000 -0.23	7.16	7.01	7.15	5,214,999
31 Jan 25	7.33000 -0.15	7.47	7.32	7.40	5,743,694
30 Jan 25	7.48000 +0.22	7.53	7.27	7.33	4,650,132
29 Jan 25	7.26000 -0.10	7.46	7.21	7.40	4,198,020
28 Jan 25	7.36000 -0.25	7.58	7.35	7.54	3,871,270
27 Jan 25	7.61000 +0.16	7.71	7.45	7.45	6,757,795
24 Jan 25	7.45000 +0.05	7.56	7.40	7.45	5,471,197
23 Jan 25	7.40000 +0.01	7.42	7.26	7.32	4,159,362
22 Jan 25	7.39000 +0.10	7.48	7.33	7.36	6,912,037
21 Jan 25	7.29000 +0.15	7.34	7.09	7.20	6,874,698
17 Jan 25	7.14000 -0.06	7.26	7.13	7.24	3,137,294
16 Jan 25	7.20000 +0.29	7.29	6.96	6.97	6,376,496
15 Jan 25	6.91000 +0.17	7.01	6.87	6.93	7,159,362
14 Jan 25	6.74000 -0.03	6.84	6.68	6.78	3,372,988
13 Jan 25	6.77000 +0.10	6.80	6.59	6.64	5,566,284
10 Jan 25	6.67000 -0.14	6.75	6.63	6.71	4,564,730
08 Jan 25	6.81000 -0.14	6.95	6.69	6.85	5,596,773
07 Jan 25	6.95000 +0.11	7.16	6.87	6.90	3,439,082
06 Jan 25	6.84000 +0.03	7.03	6.84	6.92	6,140,366
03 Jan 25	6.81000 -0.05	6.93	6.72	6.86	7,520,228
02 Jan 25	6.86000 -0.10	7.06	6.84	7.02	4,203,721
31 Dec 24	6.96000 +0.04	7.02	6.92	6.97	2,699,210
30 Dec 24	6.92000 -0.07	6.99	6.80	6.94	3,053,865
27 Dec 24	6.99000 -0.10	7.12	6.91	7.05	3,935,912
26 Dec 24	7.09000 +0.05	7.14	6.97	7.00	3,875,747
24 Dec 24	7.04000 -0.03	7.09	6.97	7.09	1,615,466
23 Dec 24	7.07000 +0.03	7.08	6.95	7.00	3,145,027
20 Dec 24	7.04000 +0.04	7.18	6.87	6.91	8,723,868
19 Dec 24	7.00000 +0.01	7.10	6.94	7.00	3,488,422
18 Dec 24	6.99000 -0.33	7.41	6.97	7.32	3,739,504
17 Dec 24	7.32000 -0.14	7.52	7.30	7.43	3,591,323
16 Dec 24	7.46000 -0.04	7.57	7.33	7.41	5,807,979
13 Dec 24	7.50000 +0.03	7.53	7.28	7.43	3,471,429
12 Dec 24	7.47000 -0.15	7.63	7.46	7.59	3,268,920
11 Dec 24	7.62000 -0.13	7.82	7.60	7.78	4,108,799
10 Dec 24	7.75000 +0.00	7.84	7.57	7.72	5,445,233
09 Dec 24	7.75000 +0.14	8.04	7.66	7.71	6,400,673
06 Dec 24	7.61000 -0.03	8.02	7.61	7.83	5,143,806
05 Dec 24	7.64000 -0.03	7.75	7.59	7.70	3,812,711
04 Dec 24	7.67000 +0.16	7.76	7.47	7.49	3,823,641
03 Dec 24	7.51000 -0.14	7.64	7.44	7.64	3,152,280
02 Dec 24	7.65000 +0.26	7.65	7.30	7.40	5,327,841
29 Nov 24	7.39000 -0.02	7.41	7.30	7.40	3,244,894
27 Nov 24	7.41000 +0.00	7.58	7.40	7.46	3,096,272
26 Nov 24	7.41000 -0.12	7.56	7.32	7.51	5,652,918
25 Nov 24	7.53000 +0.21	7.65	7.36	7.40	6,473,889
22 Nov 24	7.32000 +0.13	7.36	7.19	7.21	4,847,944
21 Nov 24	7.19000 +0.05	7.21	7.09	7.12	3,947,055
20 Nov 24	7.14000 +0.05	7.16	7.03	7.05	4,071,469
19 Nov 24	7.09000 +0.02	7.13	6.95	6.98	4,874,533
18 Nov 24	7.07000 -0.13	7.15	6.93	7.15	6,235,727
15 Nov 24	7.20000 -0.39	7.63	7.18	7.63	7,300,308
14 Nov 24	7.59000 +0.21	7.64	7.36	7.42	6,431,710
13 Nov 24	7.38000 -0.09	7.48	7.11	7.23	6,013,807
12 Nov 24	7.47000 +0.11	7.47	7.28	7.30	5,842,069
11 Nov 24	7.36000 +0.20	7.47	7.16	7.16	5,738,280
08 Nov 24	7.16000 -0.09	7.30	7.10	7.13	6,724,727
07 Nov 24	7.25000 -0.18	7.44	7.02	7.29	9,338,513
06 Nov 24	7.43000 -0.11	7.67	7.38	7.60	11,266,827
05 Nov 24	7.54000 +0.07	7.59	7.39	7.45	6,263,570
04 Nov 24	7.47000 -0.01	7.66	7.43	7.55	6,774,417
01 Nov 24	7.48000 +0.04	7.64	7.45	7.49	5,641,783
31 Oct 24	7.44000 -0.20	7.59	7.41	7.49	8,044,433
30 Oct 24	7.64000 -0.11	7.88	7.63	7.67	3,614,160
29 Oct 24	7.75000 +0.08	7.78	7.62	7.63	4,368,272
28 Oct 24	7.67000 +0.10	7.76	7.59	7.60	3,082,259
25 Oct 24	7.57000 +0.00	7.61	7.52	7.56	2,695,795
24 Oct 24	7.57000 -0.03	7.71	7.53	7.62	3,026,287
23 Oct 24	7.60000 +0.12	7.61	7.42	7.46	6,526,766
22 Oct 24	7.48000 -0.11	7.66	7.34	7.56	6,555,637
21 Oct 24	7.59000 -0.11	7.78	7.58	7.69	5,605,083
18 Oct 24	7.70000 -0.12	7.84	7.66	7.80	6,466,190
17 Oct 24	7.82000 -0.17	7.99	7.75	7.99	8,978,898
16 Oct 24	7.99000 -0.19	8.24	7.98	8.20	6,533,858
15 Oct 24	8.18000 -0.99	8.80	7.95	8.74	17,148,280
14 Oct 24	9.17000 -0.04	9.23	9.09	9.17	4,520,499
11 Oct 24	9.21000 +0.31	9.26	8.90	8.90	4,835,171
10 Oct 24	8.90000 -0.08	9.00	8.86	8.99	4,526,430
09 Oct 24	8.98000 -0.14	9.10	8.97	9.08	5,073,277
08 Oct 24	9.12000 -0.24	9.32	9.06	9.28	3,328,936
07 Oct 24	9.36000 +0.37	9.56	9.29	9.54	5,042,268
04 Oct 24	8.99000 +0.06	9.13	8.95	9.06	2,166,695
03 Oct 24	8.93000 -0.16	9.02	8.87	9.00	3,480,518
02 Oct 24	9.09000 -0.08	9.32	9.08	9.23	2,914,186
01 Oct 24	9.17000 -0.22	9.43	9.15	9.35	3,417,196
30 Sep 24	9.39000 -0.12	9.59	9.27	9.53	4,315,797
27 Sep 24	9.51000 +0.03	9.70	9.49	9.55	4,997,975
26 Sep 24	9.48000 +0.46	9.50	9.17	9.20	5,355,281
25 Sep 24	9.02000 -0.27	9.32	9.00	9.30	4,227,639
24 Sep 24	9.29000 +0.00	9.46	9.27	9.37	5,173,728
23 Sep 24	9.29000 +0.10	9.39	9.15	9.15	3,055,714
20 Sep 24	9.19000 -0.20	9.33	9.10	9.32	4,910,224
19 Sep 24	9.39000 +0.13	9.52	9.34	9.46	2,491,766
18 Sep 24	9.26000 +0.00	9.44	9.19	9.30	3,057,183
17 Sep 24	9.26000 -0.04	9.35	9.22	9.35	2,101,575
16 Sep 24	9.30000 +0.19	9.38	9.15	9.15	2,950,920
13 Sep 24	9.11000 +0.19	9.20	8.90	8.96	4,848,223
12 Sep 24	8.92000 +0.05	8.94	8.76	8.88	2,297,938
11 Sep 24	8.87000 +0.04	8.90	8.66	8.82	2,428,375
10 Sep 24	8.83000 -0.18	9.04	8.78	9.01	3,511,275
09 Sep 24	9.01000 +0.02	9.09	8.85	8.98	3,489,769
06 Sep 24	8.99000 -0.18	9.20	8.96	9.15	2,927,797
05 Sep 24	9.17000 -0.19	9.40	9.13	9.36	2,719,473
04 Sep 24	9.36000 -0.08	9.49	9.30	9.39	3,125,338
03 Sep 24	9.44000 +0.06	9.55	9.22	9.27	3,736,491
30 Aug 24	9.38000 +0.13	9.39	9.22	9.28	3,674,934
29 Aug 24	9.25000 -0.23	9.58	9.24	9.56	3,797,570
28 Aug 24	9.48000 -0.07	9.54	9.33	9.52	3,915,926
27 Aug 24	9.55000 -0.11	9.64	9.43	9.59	3,978,351
26 Aug 24	9.66000 -0.30	9.97	9.62	9.96	3,622,143
23 Aug 24	9.96000 -0.06	10.09	9.85	10.09	4,377,892
22 Aug 24	10.02000 -0.11	10.30	9.97	10.15	4,949,142
21 Aug 24	10.13000 +0.60	10.20	9.57	9.60	9,102,596
20 Aug 24	9.53000 -0.02	9.56	9.43	9.51	6,212,993
19 Aug 24	9.55000 -0.08	9.70	9.55	9.66	5,761,329
16 Aug 24	9.63000 +0.21	9.65	9.37	9.38	4,686,181
15 Aug 24	9.42000 +0.37	9.50	9.18	9.20	6,951,535
14 Aug 24	9.05000 -0.10	9.19	8.88	9.14	5,336,292
13 Aug 24	9.15000 +0.29	9.18	8.85	8.94	4,061,244
12 Aug 24	8.86000 -0.26	9.11	8.83	9.09	5,980,467
09 Aug 24	9.12000 -0.19	9.32	9.11	9.20	4,276,151
08 Aug 24	9.31000 +0.17	9.32	9.09	9.20	5,458,332
07 Aug 24	9.14000 -0.15	9.53	9.14	9.42	3,625,001
06 Aug 24	9.29000 +0.12	9.44	9.17	9.22	3,512,101
05 Aug 24	9.17000 -0.27	9.23	8.79	8.96	3,862,170
02 Aug 24	9.44000 -0.22	9.57	9.26	9.52	4,126,346
01 Aug 24	9.66000 -0.29	9.98	9.56	9.96	3,418,111
31 Jul 24	9.95000 +0.13	10.19	9.77	9.85	3,235,961
30 Jul 24	9.82000 -0.15	9.93	9.66	9.89	2,597,835
29 Jul 24	9.97000 +0.06	10.12	9.79	9.87	3,348,071
26 Jul 24	9.91000 +0.22	9.91	9.71	9.80	3,743,613
25 Jul 24	9.69000 +0.11	9.74	9.56	9.59	3,969,828
24 Jul 24	9.58000 -0.37	9.94	9.48	9.90	5,216,315
23 Jul 24	9.95000 -0.01	10.08	9.86	9.90	2,457,249
22 Jul 24	9.96000 +0.00	10.03	9.82	10.02	2,896,731
19 Jul 24	9.96000 +0.02	9.97	9.84	9.91	2,202,904
18 Jul 24	9.94000 -0.13	10.15	9.93	10.12	4,396,331
17 Jul 24	10.07000 -0.06	10.15	10.01	10.07	3,914,014
16 Jul 24	10.13000 -0.10	10.30	10.09	10.29	2,813,229
15 Jul 24	10.23000 -0.21	10.45	10.19	10.39	4,216,445
12 Jul 24	10.44000 +0.36	10.54	10.19	10.19	4,487,157
11 Jul 24	10.08000 +0.21	10.09	9.93	10.03	3,359,731
10 Jul 24	9.87000 -0.03	9.99	9.85	9.85	1,971,480
09 Jul 24	9.90000 -0.06	9.97	9.85	9.88	2,039,649
08 Jul 24	9.96000 +0.15	10.00	9.83	9.88	2,580,065
05 Jul 24	9.81000 +0.08	9.85	9.69	9.69	3,720,717
03 Jul 24	9.73000 -0.03	9.87	9.72	9.78	1,037,399
02 Jul 24	9.76000 +0.00	9.82	9.68	9.77	3,552,290
01 Jul 24	9.76000 -0.26	10.15	9.70	10.08	3,330,913
28 Jun 24	10.02000 -0.02	10.09	9.81	10.08	4,171,136
27 Jun 24	10.04000 -0.05	10.07	9.85	10.06	2,831,095
26 Jun 24	10.09000 +0.04	10.12	9.94	9.97	1,962,104
25 Jun 24	10.05000 -0.08	10.14	10.01	10.05	3,075,515
24 Jun 24	10.13000 +0.20	10.15	9.91	9.94	3,269,622
21 Jun 24	9.93000 +0.06	9.97	9.84	9.90	6,550,453
20 Jun 24	9.87000 +0.10	9.88	9.69	9.75	3,903,187
18 Jun 24	9.77000 -0.04	9.85	9.72	9.77	4,186,085
17 Jun 24	9.81000 -0.04	9.93	9.72	9.80	4,592,864
14 Jun 24	9.85000 -0.11	9.89	9.73	9.86	3,066,504
13 Jun 24	9.96000 -0.06	10.09	9.84	10.02	4,036,569
12 Jun 24	10.02000 +0.14	10.10	9.93	10.07	3,146,805
11 Jun 24	9.88000 +0.04	9.92	9.69	9.77	3,302,640
10 Jun 24	9.84000 -0.18	9.91	9.77	9.84	4,266,208
07 Jun 24	10.02000 -0.18	10.22	9.98	10.08	2,664,364
06 Jun 24	10.20000 +0.09	10.41	10.08	10.11	4,378,126
05 Jun 24	10.11000 +0.10	10.19	9.98	10.08	3,074,423
04 Jun 24	10.01000 -0.19	10.20	9.95	10.15	2,753,647
03 Jun 24	10.20000 -0.16	10.45	10.14	10.43	3,225,001
31 May 24	10.36000 +0.17	10.39	10.19	10.24	4,142,515
30 May 24	10.19000 -0.03	10.28	10.14	10.25	2,832,804
29 May 24	10.22000 -0.49	10.59	10.19	10.55	4,462,503
28 May 24	10.71000 +0.16	10.80	10.52	10.55	6,050,218
24 May 24	10.55000 +0.13	10.56	10.39	10.44	2,974,359
23 May 24	10.42000 +0.06	10.69	10.31	10.36	3,595,632
22 May 24	10.36000 -0.13	10.69	10.34	10.43	4,800,103
21 May 24	10.49000 +0.03	10.57	10.39	10.49	3,459,059
20 May 24	10.46000 -0.20	10.68	10.41	10.67	3,822,699
17 May 24	10.66000 -0.32	10.97	10.64	10.97	3,114,063
16 May 24	10.98000 +0.13	11.01	10.84	10.89	3,014,723
15 May 24	10.85000 -0.10	11.06	10.81	11.04	3,449,890
14 May 24	10.95000 -0.22	11.31	10.89	11.31	4,285,925
13 May 24	11.17000 +0.00	11.41	11.10	11.24	3,794,927
10 May 24	11.17000 -0.01	11.40	11.10	11.18	2,503,196
09 May 24	11.18000 +0.29	11.29	10.90	10.92	3,743,729
08 May 24	10.89000 -0.21	11.19	10.76	11.15	5,519,013
07 May 24	11.10000 -0.40	11.28	10.64	11.08	10,512,689
06 May 24	11.50000 -0.10	11.77	11.38	11.65	4,561,807
03 May 24	11.60000 +0.03	11.76	11.49	11.70	2,848,461
02 May 24	11.57000 +0.28	11.62	11.32	11.46	3,124,140
01 May 24	11.29000 -0.15	11.44	11.15	11.35	3,336,029
30 Apr 24	11.44000 -0.08	11.57	11.42	11.46	2,178,869
29 Apr 24	11.52000 +0.06	11.62	11.38	11.52	4,705,906
26 Apr 24	11.46000 +0.04	11.53	11.42	11.45	2,179,817
25 Apr 24	11.42000 -0.28	11.70	11.35	11.62	2,853,112
24 Apr 24	11.70000 +0.01	11.80	11.50	11.56	4,715,968
23 Apr 24	11.69000 +0.41	11.81	11.30	11.30	5,355,930
22 Apr 24	11.28000 +0.13	11.42	10.97	11.08	6,875,970
19 Apr 24	11.15000 +0.11	11.17	10.90	10.93	6,151,739
18 Apr 24	11.04000 +0.41	11.12	10.67	10.67	5,903,075
17 Apr 24	10.63000 -0.20	10.95	10.61	10.91	4,465,905
16 Apr 24	10.83000 +0.33	10.92	10.48	10.57	4,914,270
15 Apr 24	10.50000 -0.01	10.75	10.44	10.66	4,331,702
12 Apr 24	10.51000 -0.55	11.02	10.41	10.95	5,139,653
11 Apr 24	11.06000 -0.09	11.20	10.91	11.16	2,824,928
10 Apr 24	11.15000 -0.18	11.22	11.04	11.08	3,316,128
09 Apr 24	11.33000 +0.18	11.34	11.13	11.28	3,439,545
08 Apr 24	11.15000 +0.12	11.26	11.10	11.11	2,620,725
05 Apr 24	11.03000 -0.03	11.08	10.92	11.00	3,816,659
04 Apr 24	11.06000 +0.17	11.39	10.95	11.00	6,327,387
03 Apr 24	10.89000 -0.73	11.38	10.84	11.38	7,288,990
02 Apr 24	11.62000 -0.27	11.83	11.40	11.76	4,013,978
01 Apr 24	11.89000 -0.07	11.91	11.61	11.88	2,706,850
28 Mar 24	11.96000 +0.14	11.99	11.70	11.88	3,561,433
27 Mar 24	11.82000 +0.17	11.85	11.56	11.73	3,921,726
26 Mar 24	11.65000 +0.07	11.82	11.62	11.72	2,596,295
25 Mar 24	11.58000 -0.20	11.88	11.57	11.76	1,945,409
22 Mar 24	11.78000 -0.13	11.97	11.71	11.88	2,996,956
21 Mar 24	11.91000 -0.13	12.31	11.90	12.10	2,647,774
20 Mar 24	12.04000 +0.12	12.13	11.87	11.91	2,473,127
19 Mar 24	11.92000 -0.17	12.15	11.84	12.03	3,245,706
18 Mar 24	12.09000 -0.25	12.53	12.08	12.33	3,749,152
15 Mar 24	12.34000 +0.01	12.44	12.18	12.21	5,254,349
14 Mar 24	12.33000 -0.28	12.62	12.24	12.60	1,990,765
13 Mar 24	12.61000 +0.00	12.80	12.58	12.61	1,822,169
12 Mar 24	12.61000 -0.07	12.72	12.48	12.72	1,816,637
11 Mar 24	12.68000 -0.05	12.77	12.57	12.62	2,778,999
08 Mar 24	12.73000 +0.06	12.99	12.70	12.74	2,876,709
07 Mar 24	12.67000 -0.08	12.89	12.63	12.81	2,902,338
06 Mar 24	12.75000 +0.17	12.85	12.59	12.67	3,275,676
05 Mar 24	12.58000 +0.11	12.82	12.33	12.33	2,848,955
04 Mar 24	12.47000 -0.20	12.81	12.44	12.67	2,509,732
01 Mar 24	12.67000 +0.11	12.69	12.29	12.53	3,746,916
29 Feb 24	12.56000 -0.33	12.98	12.51	12.92	4,595,474
28 Feb 24	12.89000 -0.37	13.21	12.84	13.13	3,815,082
27 Feb 24	13.26000 +0.10	13.30	13.05	13.20	3,861,842
26 Feb 24	13.16000 +0.06	13.29	13.08	13.11	4,136,954
23 Feb 24	13.10000 +0.13	13.17	12.91	12.97	3,861,420
22 Feb 24	12.97000 +0.33	13.15	12.87	13.04	5,513,496
21 Feb 24	12.64000 +0.47	12.73	12.14	12.15	8,556,991
20 Feb 24	12.17000 +0.27	12.21	11.81	11.85	5,248,018
16 Feb 24	11.90000 -0.06	12.06	11.81	11.90	2,582,842
15 Feb 24	11.96000 +0.34	11.98	11.70	11.72	3,971,767
14 Feb 24	11.62000 +0.23	11.65	11.34	11.50	3,740,542
13 Feb 24	11.39000 -0.44	11.62	11.37	11.50	4,439,678
12 Feb 24	11.83000 +0.21	11.92	11.53	11.55	7,166,122
09 Feb 24	11.62000 -0.26	12.03	11.46	11.98	7,476,896
08 Feb 24	11.88000 -0.30	12.85	11.59	12.48	11,349,391
07 Feb 24	12.18000 -0.09	12.35	12.01	12.32	7,419,810
06 Feb 24	12.27000 +0.04	12.35	12.13	12.21	3,438,005
05 Feb 24	12.23000 +0.13	12.47	12.04	12.40	3,517,902
02 Feb 24	12.10000 -0.14	12.15	11.93	12.06	3,185,140
01 Feb 24	12.24000 +0.16	12.36	12.02	12.19	3,115,107
31 Jan 24	12.08000 -0.19	12.35	12.06	12.27	2,613,454
30 Jan 24	12.27000 -0.09	12.34	12.19	12.27	2,461,535
29 Jan 24	12.36000 +0.20	12.38	12.10	12.15	2,147,831
26 Jan 24	12.16000 +0.13	12.32	12.14	12.15	2,350,410
25 Jan 24	12.03000 +0.05	12.17	12.00	12.09	2,258,881
24 Jan 24	11.98000 -0.33	12.53	11.97	12.43	4,010,726
23 Jan 24	12.31000 -0.03	12.57	12.24	12.50	3,107,869
22 Jan 24	12.34000 +0.24	12.35	12.11	12.17	2,662,841
19 Jan 24	12.10000 +0.00	12.13	11.94	12.08	2,751,817
18 Jan 24	12.10000 +0.04	12.18	11.83	12.15	2,862,306
17 Jan 24	12.06000 +0.01	12.09	11.86	11.88	3,417,755
16 Jan 24	12.05000 -0.19	12.22	11.94	12.11	3,665,666
12 Jan 24	12.24000 -0.01	12.52	12.15	12.34	7,606,061
11 Jan 24	12.25000 +0.05	12.30	11.94	12.21	2,822,656
10 Jan 24	12.20000 +0.13	12.25	12.03	12.07	2,156,959
09 Jan 24	12.07000 +0.10	12.14	11.85	11.87	2,905,690
08 Jan 24	11.97000 +0.45	12.01	11.54	11.54	4,973,635
05 Jan 24	11.52000 -0.02	11.67	11.39	11.42	5,515,459
04 Jan 24	11.54000 -0.01	11.66	11.44	11.50	3,825,826
03 Jan 24	11.55000 -0.67	12.10	11.52	12.08	4,633,848
02 Jan 24	12.22000 -0.20	12.27	12.07	12.26	3,753,784
29 Dec 23	12.42000 -0.10	12.54	12.40	12.46	2,464,122
28 Dec 23	12.52000 +0.09	12.56	12.43	12.43	2,580,416
27 Dec 23	12.43000 -0.04	12.51	12.37	12.49	2,865,878
26 Dec 23	12.47000 +0.02	12.52	12.40	12.47	3,238,065
22 Dec 23	12.45000 -0.03	12.54	12.36	12.47	2,283,237
21 Dec 23	12.48000 +0.19	12.57	12.36	12.48	2,864,245
20 Dec 23	12.29000 -0.37	12.61	12.28	12.57	4,531,755
19 Dec 23	12.66000 +0.10	12.79	12.60	12.60	3,307,354
18 Dec 23	12.56000 +0.04	12.66	12.48	12.56	3,170,790
15 Dec 23	12.52000 -0.12	12.70	12.44	12.67	13,163,566
14 Dec 23	12.64000 +0.45	12.74	12.14	12.14	9,038,253
13 Dec 23	12.19000 +0.28	12.23	11.79	11.86	4,390,139
12 Dec 23	11.91000 +0.13	11.97	11.78	11.80	8,694,925
11 Dec 23	11.78000 +0.16	11.82	11.60	11.69	2,646,048
08 Dec 23	11.62000 -0.04	11.78	11.59	11.62	3,307,371
07 Dec 23	11.66000 +0.11	11.68	11.52	11.54	2,853,800
06 Dec 23	11.55000 +0.03	11.84	11.51	11.59	3,083,562
05 Dec 23	11.52000 -0.34	11.82	11.49	11.73	4,213,455
04 Dec 23	11.86000 +0.28	11.88	11.48	11.52	5,173,122
01 Dec 23	11.58000 +0.18	11.60	11.33	11.41	4,145,780
30 Nov 23	11.40000 +0.06	11.50	11.17	11.38	4,904,094
29 Nov 23	11.34000 +0.03	11.48	11.34	11.34	3,465,038
28 Nov 23	11.31000 +0.08	11.51	11.18	11.18	4,349,318
27 Nov 23	11.23000 -0.13	11.40	11.20	11.33	3,960,390
24 Nov 23	11.36000 +0.32	11.36	11.05	11.05	2,484,519
22 Nov 23	11.04000 +0.18	11.16	10.93	10.95	3,798,338
21 Nov 23	10.86000 -0.07	10.98	10.84	10.84	4,137,513
20 Nov 23	10.93000 -0.13	11.07	10.85	11.06	4,965,727
17 Nov 23	11.06000 +0.24	11.16	10.83	10.94	4,581,524
16 Nov 23	10.82000 -0.01	10.94	10.61	10.64	4,692,604
15 Nov 23	10.83000 +0.02	10.99	10.72	10.80	5,099,658
14 Nov 23	10.81000 +0.94	10.85	10.14	10.15	8,688,169
13 Nov 23	9.87000 +0.08	9.95	9.70	9.72	3,271,553
10 Nov 23	9.79000 +0.02	9.84	9.66	9.78	2,216,563
09 Nov 23	9.77000 -0.26	10.06	9.62	10.03	6,873,799
08 Nov 23	10.03000 +0.12	10.39	9.41	9.66	6,366,930
07 Nov 23	9.91000 +0.06	10.00	9.74	9.81	4,166,555
06 Nov 23	9.85000 +0.04	9.91	9.69	9.82	7,034,293
03 Nov 23	9.81000 +0.18	9.94	9.71	9.81	5,064,534
02 Nov 23	9.63000 +0.31	9.68	9.46	9.59	5,349,250
01 Nov 23	9.32000 -0.05	9.34	9.02	9.15	6,314,760
31 Oct 23	9.37000 +0.14	9.44	9.21	9.26	3,717,433
30 Oct 23	9.23000 +0.09	9.35	9.11	9.26	7,604,571
27 Oct 23	9.14000 -0.24	9.46	9.10	9.41	4,744,257
26 Oct 23	9.38000 -0.29	9.75	9.34	9.68	5,269,157
25 Oct 23	9.67000 +0.04	9.81	9.49	9.64	5,503,306
24 Oct 23	9.63000 +0.19	9.69	9.42	9.50	4,571,471
23 Oct 23	9.44000 -0.05	9.59	9.31	9.46	5,412,720
20 Oct 23	9.49000 -0.14	9.68	9.44	9.64	6,256,274
19 Oct 23	9.63000 -0.14	9.94	9.58	9.79	6,775,822
18 Oct 23	9.77000 -0.18	9.97	9.76	9.91	4,859,305
17 Oct 23	9.95000 +0.20	10.02	9.51	9.61	4,152,288
16 Oct 23	9.75000 +0.08	9.85	9.66	9.72	5,920,337
13 Oct 23	9.67000 +0.24	9.71	9.33	9.40	5,633,494
12 Oct 23	9.43000 -0.48	9.85	9.39	9.82	7,677,169
11 Oct 23	9.91000 -0.48	10.45	9.73	10.42	9,887,832
10 Oct 23	10.39000 -0.08	10.58	10.38	10.38	3,890,789
09 Oct 23	10.47000 -0.08	10.56	10.22	10.48	3,528,278
06 Oct 23	10.55000 +0.25	10.64	10.16	10.18	8,185,326
05 Oct 23	10.30000 -0.01	10.40	10.21	10.32	6,256,795
04 Oct 23	10.31000 +0.01	10.36	10.06	10.29	8,964,614
03 Oct 23	10.30000 -0.44	10.85	10.27	10.70	7,550,013
02 Oct 23	10.74000 -0.23	11.01	10.70	10.95	6,227,626
29 Sep 23	10.97000 -0.17	11.25	10.91	11.17	6,228,572
28 Sep 23	11.14000 +0.12	11.15	10.90	11.00	23,279,452
27 Sep 23	11.02000 -0.56	11.61	10.86	11.58	9,170,396
26 Sep 23	11.58000 -0.21	11.75	11.33	11.49	7,162,397
25 Sep 23	11.79000 -0.08	11.89	11.63	11.78	3,237,426
22 Sep 23	11.87000 -0.40	12.52	11.85	12.38	4,302,778
21 Sep 23	12.27000 +0.29	12.28	11.79	11.90	5,336,172
20 Sep 23	11.98000 +0.51	12.40	11.98	12.13	4,896,096
19 Sep 23	11.47000 -0.12	11.65	11.22	11.45	3,999,179
18 Sep 23	11.59000 -0.32	11.87	11.13	11.26	4,611,663
15 Sep 23	11.91000 +0.43	11.94	11.55	11.58	9,805,685
14 Sep 23	11.48000 +0.21	11.49	11.30	11.34	3,016,378
13 Sep 23	11.27000 -0.14	11.53	11.25	11.39	3,336,014
12 Sep 23	11.41000 -0.22	11.66	11.38	11.60	3,011,701
11 Sep 23	11.63000 +0.32	11.73	11.41	11.50	3,756,023
08 Sep 23	11.31000 -0.05	11.36	11.19	11.35	5,455,719
07 Sep 23	11.36000 +0.20	11.39	11.06	11.08	3,335,827
06 Sep 23	11.16000 +0.00	11.23	11.07	11.15	2,478,435
05 Sep 23	11.16000 -0.41	11.50	11.06	11.46	4,078,569
01 Sep 23	11.57000 +0.01	11.78	11.55	11.68	2,583,827
31 Aug 23	11.56000 +0.01	11.69	11.52	11.65	2,569,233
30 Aug 23	11.55000 -0.01	11.64	11.46	11.51	2,808,355
29 Aug 23	11.56000 +0.30	11.61	11.22	11.25	2,603,985
28 Aug 23	11.26000 +0.24	11.32	11.10	11.11	3,792,862
25 Aug 23	11.02000 -0.02	11.14	11.01	11.03	3,761,167
24 Aug 23	11.04000 -0.21	11.34	11.00	11.21	3,261,821
23 Aug 23	11.25000 +0.53	11.34	10.56	10.72	6,336,723
22 Aug 23	10.72000 -0.25	10.97	10.45	10.87	8,051,808
21 Aug 23	10.97000 -0.31	11.40	10.88	11.40	9,174,079
18 Aug 23	11.28000 +0.13	11.48	10.93	10.97	5,735,471
17 Aug 23	11.15000 -0.30	11.54	11.13	11.54	2,985,551
16 Aug 23	11.45000 -0.21	11.67	11.44	11.60	2,299,146
15 Aug 23	11.66000 -0.21	11.80	11.57	11.79	2,262,983
14 Aug 23	11.87000 +0.15	11.90	11.62	11.71	3,856,465
11 Aug 23	11.72000 -0.10	11.83	11.64	11.72	1,918,665
10 Aug 23	11.82000 +0.12	12.13	11.77	11.85	2,397,520
09 Aug 23	11.70000 -0.25	12.03	11.66	11.98	3,355,338
08 Aug 23	11.95000 -0.25	12.09	11.90	12.09	2,819,430
07 Aug 23	12.20000 +0.13	12.35	12.06	12.19	2,255,728
04 Aug 23	12.07000 -0.01	12.22	12.01	12.16	3,943,359
03 Aug 23	12.08000 -0.04	12.18	11.93	12.04	2,284,856
02 Aug 23	12.12000 +0.41	12.16	11.60	11.61	3,381,382
01 Aug 23	11.71000 -0.33	11.98	11.68	11.91	3,188,086
31 Jul 23	12.04000 +0.06	12.12	11.94	12.00	2,489,996
28 Jul 23	11.98000 +0.37	12.02	11.76	11.76	2,740,256
27 Jul 23	11.61000 -0.80	12.13	11.55	12.05	6,192,671
26 Jul 23	12.41000 -0.14	12.60	12.35	12.60	3,608,356
25 Jul 23	12.55000 +0.42	12.57	12.14	12.18	5,160,185
24 Jul 23	12.13000 +0.08	12.21	11.98	12.06	3,843,396
21 Jul 23	12.05000 +0.10	12.25	12.03	12.10	4,483,343
20 Jul 23	11.95000 -0.38	12.28	11.85	12.28	3,877,456
19 Jul 23	12.33000 -0.14	12.48	12.21	12.44	3,521,485
18 Jul 23	12.47000 +0.10	12.52	12.25	12.34	2,554,116
17 Jul 23	12.37000 +0.15	12.51	12.12	12.15	2,843,873
14 Jul 23	12.22000 -0.14	12.30	12.09	12.30	3,458,405
13 Jul 23	12.36000 -0.20	12.62	12.13	12.59	6,476,752
12 Jul 23	12.56000 -0.45	13.46	12.55	13.31	7,076,915
11 Jul 23	13.01000 -0.09	13.31	12.85	13.21	4,952,940
10 Jul 23	13.10000 +0.65	13.17	12.41	12.42	8,799,173
07 Jul 23	12.45000 +0.23	12.59	12.37	12.38	4,961,699
06 Jul 23	12.22000 -0.30	12.53	11.84	12.38	7,730,476
05 Jul 23	12.52000 +0.10	12.59	12.23	12.38	8,926,598
03 Jul 23	12.42000 +0.13	12.59	12.29	12.32	2,557,802
30 Jun 23	12.29000 +0.03	12.40	12.25	12.38	2,132,761
29 Jun 23	12.26000 +0.05	12.44	12.16	12.20	2,995,510
28 Jun 23	12.21000 -0.23	12.36	12.11	12.36	3,909,018
27 Jun 23	12.44000 +0.19	12.50	12.20	12.26	3,226,596
26 Jun 23	12.25000 +0.03	12.36	12.20	12.20	3,326,692
23 Jun 23	12.22000 -0.16	12.37	12.18	12.25	3,412,910
22 Jun 23	12.38000 -0.10	12.50	12.24	12.49	3,846,847
21 Jun 23	12.48000 +0.27	12.55	12.15	12.19	4,207,409
20 Jun 23	12.21000 -0.23	12.35	12.11	12.29	4,861,310
16 Jun 23	12.44000 -0.01	12.53	12.23	12.50	6,694,639
15 Jun 23	12.45000 +0.45	12.47	11.96	12.03	6,479,838
14 Jun 23	12.00000 -0.09	12.32	11.99	12.09	4,239,300
13 Jun 23	12.09000 +0.09	12.30	12.04	12.10	6,704,729
12 Jun 23	12.00000 +0.19	12.04	11.77	11.88	3,280,045
09 Jun 23	11.81000 +0.01	11.86	11.72	11.78	4,319,955
08 Jun 23	11.80000 +0.18	11.90	11.62	11.62	3,421,916
07 Jun 23	11.62000 -0.26	11.96	11.62	11.86	4,756,616
06 Jun 23	11.88000 +0.56	11.92	11.23	11.30	5,657,272
05 Jun 23	11.32000 -0.23	11.60	11.31	11.35	5,253,335
02 Jun 23	11.55000 +0.56	11.56	11.08	11.11	6,728,685
01 Jun 23	10.99000 +0.15	11.13	10.79	10.81	5,126,898
31 May 23	10.84000 -0.19	10.95	10.57	10.93	6,741,866
30 May 23	11.03000 +0.00	11.10	10.80	11.00	4,499,906
26 May 23	11.03000 +0.06	11.11	10.76	10.90	5,216,310
25 May 23	10.97000 +0.21	11.04	10.83	10.88	5,719,822
24 May 23	10.76000 -0.20	10.93	10.63	10.88	7,396,414
23 May 23	10.96000 -0.16	11.23	10.88	11.00	4,328,593
22 May 23	11.12000 -0.12	11.36	11.12	11.22	3,534,056
19 May 23	11.24000 -0.09	11.36	11.18	11.34	4,881,247
18 May 23	11.33000 +0.03	11.43	11.22	11.27	3,893,345
17 May 23	11.30000 +0.11	11.39	11.21	11.26	2,923,197
16 May 23	11.19000 -0.15	11.40	11.12	11.23	5,044,628
15 May 23	11.34000 +0.11	11.45	11.19	11.25	5,360,913
12 May 23	11.23000 -0.02	11.38	11.14	11.30	4,643,584
11 May 23	11.25000 -0.41	11.67	11.23	11.64	7,734,445
10 May 23	11.66000 -0.06	12.02	11.51	11.91	5,351,039
09 May 23	11.72000 -0.39	12.50	11.28	12.43	9,772,861
08 May 23	12.11000 +0.01	12.25	11.95	12.16	6,820,904
05 May 23	12.10000 +0.43	12.16	11.77	11.77	5,103,931
04 May 23	11.67000 -0.26	11.94	11.61	11.94	4,245,454
03 May 23	11.93000 +0.12	12.08	10.76	11.02	11,658,257
02 May 23	11.81000 +0.00	11.83	11.52	11.74	6,527,203
01 May 23	11.81000 -0.06	12.11	11.78	11.88	3,697,915
28 Apr 23	11.87000 +0.13	11.88	11.62	11.62	3,510,735
27 Apr 23	11.74000 +0.08	11.80	11.61	11.75	4,772,378
26 Apr 23	11.66000 -0.24	11.90	11.62	11.81	3,515,946
25 Apr 23	11.90000 -0.14	12.13	11.87	12.02	5,778,557
24 Apr 23	12.04000 -0.26	12.36	11.99	12.31	4,973,019
21 Apr 23	12.30000 -0.23	12.62	12.25	12.54	5,440,399
20 Apr 23	12.53000 +0.11	12.64	12.30	12.36	4,314,948
19 Apr 23	12.42000 -0.11	12.56	12.36	12.45	4,157,453
18 Apr 23	12.53000 +0.34	12.56	12.29	12.37	6,499,560
17 Apr 23	12.19000 -0.07	12.35	12.18	12.22	3,888,390
14 Apr 23	12.26000 +0.08	12.38	12.12	12.12	4,288,266
13 Apr 23	12.18000 +0.09	12.34	12.15	12.18	4,022,454
12 Apr 23	12.09000 +0.25	12.16	11.86	11.98	4,960,260
11 Apr 23	11.84000 +0.07	11.89	11.77	11.83	2,993,003
10 Apr 23	11.77000 +0.13	11.78	11.57	11.63	3,206,652
06 Apr 23	11.64000 -0.05	11.73	11.55	11.67	6,087,614
05 Apr 23	11.69000 -0.28	11.95	11.60	11.95	6,012,031
04 Apr 23	11.97000 -0.15	12.22	11.92	12.13	3,750,001
03 Apr 23	12.12000 +0.06	12.15	11.96	12.00	3,965,398
31 Mar 23	12.06000 +0.11	12.16	11.97	12.00	3,772,814
30 Mar 23	11.95000 +0.06	12.05	11.91	11.94	3,273,299
29 Mar 23	11.89000 +0.11	11.93	11.81	11.93	2,652,678
28 Mar 23	11.78000 +0.07	11.83	11.69	11.72	3,904,500
27 Mar 23	11.71000 +0.11	11.81	11.57	11.66	4,936,318
24 Mar 23	11.60000 +0.16	11.61	11.33	11.37	3,865,918
23 Mar 23	11.44000 +0.22	11.74	11.29	11.48	6,124,961
22 Mar 23	11.22000 -0.07	11.48	11.21	11.30	6,078,200
21 Mar 23	11.29000 +0.22	11.34	11.19	11.25	4,654,196
20 Mar 23	11.07000 +0.20	11.08	10.86	11.06	5,697,073
17 Mar 23	10.87000 -0.13	11.04	10.85	10.90	8,071,512
16 Mar 23	11.00000 +0.22	11.06	10.65	10.67	5,693,839
15 Mar 23	10.78000 -0.20	10.85	10.56	10.61	8,192,686
14 Mar 23	10.98000 +0.27	11.07	10.88	10.98	6,940,946
13 Mar 23	10.71000 -0.01	10.85	10.47	10.57	11,136,289
10 Mar 23	10.72000 -0.30	10.99	10.60	10.99	7,340,888
09 Mar 23	11.02000 -0.30	11.38	11.00	11.33	4,708,007
08 Mar 23	11.32000 -0.03	11.50	11.28	11.32	4,262,360
07 Mar 23	11.35000 -0.18	11.62	11.20	11.47	5,786,731
06 Mar 23	11.53000 -0.05	11.65	11.47	11.53	4,647,402
03 Mar 23	11.58000 +0.07	11.63	11.50	11.57	3,280,161
02 Mar 23	11.51000 +0.20	11.55	11.14	11.17	5,215,711
01 Mar 23	11.31000 +0.01	11.43	11.24	11.40	4,488,362
28 Feb 23	11.30000 +0.09	11.34	11.10	11.14	6,319,792
27 Feb 23	11.21000 +0.06	11.27	11.13	11.25	4,922,414
24 Feb 23	11.15000 -0.23	11.19	11.03	11.14	4,300,519
23 Feb 23	11.38000 +0.20	11.41	11.15	11.29	5,093,784
22 Feb 23	11.18000 +0.09	11.36	11.02	11.08	9,181,117
21 Feb 23	11.09000 +0.04	11.18	10.86	10.89	6,665,273
17 Feb 23	11.05000 -0.18	11.23	10.90	11.15	6,416,607
16 Feb 23	11.23000 -0.16	11.34	11.13	11.19	6,402,297
15 Feb 23	11.39000 +0.12	11.42	11.16	11.16	7,661,710
14 Feb 23	11.27000 +0.10	11.65	11.12	11.12	13,730,104
13 Feb 23	11.17000 +0.76	11.20	10.48	10.50	12,569,836
10 Feb 23	10.41000 +0.08	10.44	10.18	10.21	6,336,505
09 Feb 23	10.33000 +0.17	10.44	10.19	10.42	6,875,391
08 Feb 23	10.16000 -0.19	10.30	9.86	10.30	8,129,611
07 Feb 23	10.35000 +0.19	10.36	10.03	10.09	7,672,546
06 Feb 23	10.16000 -0.06	10.23	10.07	10.10	6,011,868
03 Feb 23	10.22000 -0.17	10.39	10.18	10.30	7,216,770
02 Feb 23	10.39000 +0.14	10.58	10.22	10.29	9,271,095
01 Feb 23	10.25000 +0.29	10.31	9.86	9.89	6,256,740
31 Jan 23	9.96000 +0.13	9.96	9.81	9.89	4,789,289
30 Jan 23	9.83000 -0.03	9.95	9.75	9.82	3,849,022
27 Jan 23	9.86000 -0.10	9.94	9.76	9.92	3,984,962
26 Jan 23	9.96000 +0.11	10.02	9.88	9.93	5,315,118
25 Jan 23	9.85000 +0.06	9.88	9.57	9.62	4,566,501
24 Jan 23	9.79000 +0.22	9.85	9.43	9.58	4,509,738
23 Jan 23	9.57000 +0.05	9.57	9.45	9.52	3,873,114
20 Jan 23	9.52000 +0.17	9.53	9.37	9.42	3,872,797
19 Jan 23	9.35000 -0.07	9.45	9.25	9.30	4,012,185
18 Jan 23	9.42000 -0.10	9.60	9.31	9.53	5,517,954
17 Jan 23	9.52000 +0.01	9.63	9.51	9.52	4,285,591
13 Jan 23	9.51000 +0.09	9.52	9.33	9.37	4,828,301
12 Jan 23	9.42000 +0.13	9.43	9.23	9.35	6,465,328
11 Jan 23	9.29000 -0.16	9.55	9.27	9.46	6,436,578
10 Jan 23	9.45000 +0.07	9.54	9.34	9.34	5,401,295
09 Jan 23	9.38000 +0.18	9.49	9.21	9.23	8,051,651
06 Jan 23	9.20000 +0.22	9.25	9.00	9.06	6,321,346
05 Jan 23	8.98000 -0.06	9.02	8.77	8.91	7,738,130
04 Jan 23	9.04000 +0.27	9.11	8.77	8.80	8,729,294
03 Jan 23	8.77000 +0.21	8.85	8.59	8.81	9,223,852
30 Dec 22	8.56000 -0.08	8.61	8.47	8.52	4,830,771
29 Dec 22	8.64000 +0.22	8.68	8.45	8.46	5,577,889
28 Dec 22	8.42000 -0.05	8.56	8.39	8.44	5,923,499
27 Dec 22	8.47000 +0.15	8.51	8.30	8.34	4,820,078
23 Dec 22	8.32000 +0.05	8.35	8.19	8.22	4,347,411
22 Dec 22	8.27000 -0.04	8.28	8.10	8.20	5,095,127
21 Dec 22	8.31000 +0.35	8.35	8.00	8.00	7,262,888
20 Dec 22	7.96000 +0.18	8.06	7.72	7.74	4,761,829
19 Dec 22	7.78000 -0.16	8.20	7.77	7.95	7,368,190
16 Dec 22	7.94000 +0.02	7.97	7.78	7.81	7,111,537
15 Dec 22	7.92000 -0.24	8.02	7.81	7.94	13,003,058
14 Dec 22	8.16000 -0.07	8.26	8.07	8.20	6,996,845
13 Dec 22	8.23000 +0.31	8.43	8.13	8.25	7,949,246
12 Dec 22	7.92000 +0.03	7.93	7.80	7.90	3,450,074
09 Dec 22	7.89000 -0.13	7.97	7.87	7.97	2,536,646
08 Dec 22	8.02000 +0.20	8.05	7.90	7.94	3,635,783
07 Dec 22	7.82000 -0.13	7.92	7.75	7.86	2,806,336
06 Dec 22	7.95000 +0.05	8.03	7.82	7.98	3,821,413
05 Dec 22	7.90000 -0.17	8.03	7.86	7.96	3,943,879
02 Dec 22	8.07000 +0.13	8.11	7.80	7.82	3,074,434
01 Dec 22	7.94000 +0.07	7.99	7.80	7.83	3,956,245
30 Nov 22	7.87000 +0.42	7.89	7.45	7.50	5,857,639
29 Nov 22	7.45000 -0.01	7.52	7.40	7.49	3,222,460
28 Nov 22	7.46000 -0.12	7.57	7.35	7.41	3,814,394
25 Nov 22	7.58000 -0.01	7.64	7.51	7.53	1,261,009
23 Nov 22	7.59000 +0.00	7.72	7.56	7.59	3,479,909
22 Nov 22	7.59000 +0.09	7.61	7.49	7.54	3,163,852
21 Nov 22	7.50000 -0.27	7.70	7.44	7.61	3,783,330
18 Nov 22	7.77000 +0.04	7.91	7.73	7.88	5,601,742
17 Nov 22	7.73000 +0.15	7.76	7.36	7.43	4,662,398
16 Nov 22	7.58000 -0.07	7.66	7.51	7.57	4,941,970
15 Nov 22	7.65000 +0.22	7.93	7.55	7.77	8,771,270
14 Nov 22	7.43000 -0.33	7.68	7.43	7.63	7,756,366
11 Nov 22	7.76000 +0.44	7.88	7.34	7.35	12,122,710
10 Nov 22	7.32000 +0.70	7.38	7.00	7.02	10,746,101
09 Nov 22	6.62000 -0.46	7.00	6.51	6.96	5,229,162
08 Nov 22	7.08000 +0.10	7.22	6.75	7.05	7,500,929
07 Nov 22	6.98000 +0.53	7.09	6.82	7.00	8,796,994
14 Oct 22	6.45000 -0.08	6.68	6.42	6.60	5,210,005
13 Oct 22	6.53000 +0.04	6.63	6.19	6.25	6,880,418
12 Oct 22	6.49000 +0.13	6.52	6.26	6.33	4,476,037
11 Oct 22	6.36000 +0.07	6.55	6.19	6.30	6,388,926
10 Oct 22	6.29000 -0.04	6.39	6.22	6.31	6,651,732
07 Oct 22	6.33000 -0.53	6.77	6.24	6.75	8,571,181
06 Oct 22	6.86000 +0.00	6.95	6.72	6.82	3,754,062
05 Oct 22	6.86000 -0.13	6.92	6.68	6.78	5,355,711
04 Oct 22	6.99000 +0.47	6.99	6.70	6.70	5,821,808
03 Oct 22	6.52000 +0.20	6.60	6.30	6.39	6,649,910
30 Sep 22	6.32000 -0.11	6.51	6.20	6.36	9,521,238
29 Sep 22	6.43000 -0.42	6.74	6.33	6.72	10,280,775
28 Sep 22	6.85000 -0.01	6.93	6.78	6.89	12,234,741
27 Sep 22	6.86000 -0.24	7.38	6.79	7.24	8,473,666
26 Sep 22	7.10000 -0.28	7.45	7.07	7.32	8,638,899
23 Sep 22	7.38000 -0.56	7.82	7.22	7.82	12,435,577
22 Sep 22	7.94000 -0.10	8.11	7.80	8.11	8,460,053
21 Sep 22	8.04000 +0.25	8.35	8.02	8.25	15,782,956
20 Sep 22	7.79000 -0.03	7.90	7.68	7.79	4,287,828
19 Sep 22	7.82000 +0.13	7.85	7.58	7.58	5,418,329
16 Sep 22	7.69000 -0.03	7.72	7.49	7.61	8,693,178
15 Sep 22	7.72000 -0.12	7.93	7.66	7.71	4,794,313
14 Sep 22	7.84000 +0.25	7.95	7.60	7.68	8,391,801
13 Sep 22	7.59000 -0.48	7.88	7.58	7.75	5,232,762
12 Sep 22	8.07000 +0.21	8.20	7.89	7.93	7,009,290
09 Sep 22	7.86000 +0.45	7.91	7.49	7.52	6,171,524
08 Sep 22	7.41000 -0.11	7.51	7.29	7.41	4,733,074
07 Sep 22	7.52000 +0.23	7.56	7.30	7.37	4,618,990
06 Sep 22	7.29000 -0.24	7.63	7.20	7.63	5,551,525
02 Sep 22	7.53000 +0.06	7.62	7.36	7.62	6,498,306
01 Sep 22	7.47000 -0.04	7.47	7.22	7.40	5,991,576
31 Aug 22	7.51000 -0.30	7.93	7.51	7.87	6,707,214
30 Aug 22	7.81000 -0.10	8.00	7.74	7.98	7,223,638
29 Aug 22	7.91000 -0.03	8.03	7.76	7.86	8,295,164
26 Aug 22	7.94000 -0.23	8.33	7.93	8.20	8,146,005
25 Aug 22	8.17000 +0.78	8.23	7.62	7.62	15,152,642
24 Aug 22	7.39000 +0.07	7.59	7.33	7.35	8,292,030
23 Aug 22	7.32000 -0.01	7.45	7.23	7.26	4,193,079
22 Aug 22	7.33000 -0.17	7.41	7.30	7.39	4,824,735
19 Aug 22	7.50000 -0.32	7.75	7.49	7.75	7,847,455
18 Aug 22	7.82000 +0.02	7.90	7.66	7.77	3,515,584
17 Aug 22	7.80000 -0.05	7.88	7.68	7.74	3,140,920
16 Aug 22	7.85000 +0.03	7.96	7.70	7.84	5,768,330
15 Aug 22	7.82000 +0.16	7.83	7.51	7.51	4,204,300
12 Aug 22	7.66000 +0.24	7.67	7.46	7.48	5,143,292
11 Aug 22	7.42000 -0.02	7.71	7.42	7.61	4,804,091
10 Aug 22	7.44000 +0.16	7.53	7.41	7.49	6,096,126
09 Aug 22	7.28000 -0.28	7.54	7.22	7.54	6,918,879
08 Aug 22	7.56000 +0.04	7.79	7.50	7.55	5,023,852
05 Aug 22	7.52000 +0.00	7.59	7.30	7.42	4,609,183
04 Aug 22	7.52000 +0.04	7.61	7.41	7.41	3,597,579
03 Aug 22	7.48000 +0.08	7.51	7.28	7.48	4,373,660
02 Aug 22	7.40000 +0.07	7.57	7.20	7.33	4,717,753
01 Aug 22	7.33000 +0.01	7.53	7.09	7.25	8,267,591
29 Jul 22	7.32000 -0.42	7.69	7.16	7.69	13,130,337
28 Jul 22	7.74000 +0.03	7.85	7.49	7.71	6,248,520
27 Jul 22	7.71000 +0.15	7.72	7.57	7.65	4,040,544
26 Jul 22	7.56000 -0.27	7.78	7.53	7.75	3,884,876
25 Jul 22	7.83000 +0.03	7.88	7.65	7.84	3,438,446
22 Jul 22	7.80000 -0.19	8.07	7.72	8.03	5,731,466
21 Jul 22	7.99000 +0.17	8.01	7.70	7.73	5,623,773
20 Jul 22	7.82000 +0.18	7.87	7.57	7.64	5,547,825
19 Jul 22	7.64000 +0.34	7.67	7.42	7.43	3,099,843
18 Jul 22	7.30000 +0.00	7.64	7.30	7.40	4,083,474
15 Jul 22	7.30000 +0.23	7.30	7.09	7.15	4,622,561
14 Jul 22	7.07000 -0.35	7.34	7.03	7.31	8,610,381
13 Jul 22	7.42000 -0.12	7.55	7.26	7.39	6,443,244
12 Jul 22	7.54000 +0.05	7.64	7.44	7.45	7,090,882
11 Jul 22	7.49000 -0.19	7.68	7.44	7.61	6,417,914
08 Jul 22	7.68000 -0.22	7.88	7.62	7.85	5,772,472
07 Jul 22	7.90000 +0.10	7.95	7.80	7.91	4,780,252
06 Jul 22	7.80000 -0.19	8.07	7.71	7.96	5,933,616
05 Jul 22	7.99000 +0.22	8.01	7.50	7.57	10,471,701
01 Jul 22	7.77000 -0.24	8.08	7.72	7.97	6,242,869
30 Jun 22	8.01000 +0.16	8.13	7.65	7.76	10,952,481
29 Jun 22	7.85000 -0.15	8.00	7.77	7.90	10,025,320
28 Jun 22	8.00000 -0.14	8.42	7.92	8.16	7,472,000
27 Jun 22	8.14000 +0.09	8.21	7.80	8.00	10,088,191
24 Jun 22	8.05000 +0.55	8.06	7.67	7.70	12,150,819
23 Jun 22	7.50000 +0.08	7.52	7.32	7.43	8,604,908
22 Jun 22	7.42000 +0.05	7.51	7.20	7.24	8,105,880
21 Jun 22	7.37000 +0.33	7.42	7.09	7.14	10,715,961
17 Jun 22	7.04000 +0.27	7.09	6.78	6.80	6,922,052
16 Jun 22	6.77000 -0.52	7.18	6.71	7.11	10,398,588
15 Jun 22	7.29000 +0.37	7.47	6.91	6.92	12,168,268
14 Jun 22	6.92000 +0.34	6.99	6.66	6.66	11,395,203
13 Jun 22	6.58000 -0.47	6.87	6.51	6.79	13,153,802
10 Jun 22	7.05000 +0.08	7.16	6.78	6.80	11,140,094
09 Jun 22	6.97000 -0.23	7.17	6.96	7.17	2,938,108
08 Jun 22	7.20000 -0.16	7.38	7.15	7.31	3,896,312
07 Jun 22	7.36000 +0.11	7.37	7.11	7.11	4,398,404
06 Jun 22	7.25000 -0.02	7.43	7.17	7.31	3,694,431
03 Jun 22	7.27000 +0.00	7.33	7.11	7.14	6,822,881
02 Jun 22	7.27000 +0.23	7.29	7.01	7.05	5,378,819
01 Jun 22	7.04000 -0.05	7.26	6.89	7.20	8,691,809
31 May 22	7.09000 +0.01	7.16	6.93	7.07	8,411,213
27 May 22	7.08000 +0.40	7.17	6.80	6.82	13,388,276
26 May 22	6.68000 +0.41	6.72	6.38	6.38	9,134,417
25 May 22	6.27000 +0.28	6.33	5.90	5.90	6,774,406
24 May 22	5.99000 -0.32	6.22	5.94	6.20	11,093,934
23 May 22	6.31000 +0.04	6.33	6.15	6.33	6,201,746
20 May 22	6.27000 -0.12	6.50	6.11	6.41	8,515,308
19 May 22	6.39000 +0.26	6.51	5.97	6.00	12,502,150
18 May 22	6.13000 -0.45	6.55	6.11	6.55	9,292,913
17 May 22	6.58000 +0.32	6.64	6.31	6.45	14,055,889
16 May 22	6.26000 -0.32	6.59	6.23	6.56	7,630,672
13 May 22	6.58000 +0.27	6.73	6.45	6.55	10,433,202
12 May 22	6.31000 +0.10	6.52	6.07	6.15	13,651,411
11 May 22	6.21000 -0.10	6.48	6.18	6.30	11,815,967
10 May 22	6.31000 -0.43	6.87	6.03	6.80	17,903,242
09 May 22	6.74000 -0.54	7.51	6.57	7.47	21,067,636
06 May 22	7.28000 -0.14	7.48	7.07	7.41	11,995,621
05 May 22	7.42000 -0.35	7.79	7.39	7.73	14,274,987
04 May 22	7.77000 -0.11	7.90	7.41	7.87	16,529,762
03 May 22	7.88000 -0.14	7.92	7.55	7.88	13,651,041
02 May 22	8.02000 -0.09	8.12	7.72	8.05	11,403,651
29 Apr 22	8.11000 -0.14	8.43	8.10	8.22	5,995,580
28 Apr 22	8.25000 +0.19	8.32	7.96	8.12	6,239,711
27 Apr 22	8.06000 +0.04	8.22	7.93	8.05	5,116,112
26 Apr 22	8.02000 -0.24	8.25	7.99	8.17	4,753,327
25 Apr 22	8.26000 +0.19	8.27	7.93	7.98	6,723,581
22 Apr 22	8.07000 -0.21	8.41	8.01	8.30	5,944,246
21 Apr 22	8.28000 -0.33	8.77	8.15	8.70	11,640,193
20 Apr 22	8.61000 +0.02	8.90	8.61	8.70	8,381,371
19 Apr 22	8.59000 +0.29	8.62	8.24	8.25	13,715,015
18 Apr 22	8.30000 -0.26	8.60	8.27	8.54	8,445,954
14 Apr 22	8.56000 -0.20	8.97	8.56	8.81	6,252,302
13 Apr 22	8.76000 +0.24	8.80	8.53	8.56	5,701,637
12 Apr 22	8.52000 -0.17	8.88	8.48	8.88	10,370,791
11 Apr 22	8.69000 +0.10	8.90	8.59	8.60	12,754,602
08 Apr 22	8.59000 +0.07	8.73	8.40	8.51	4,319,445
07 Apr 22	8.52000 -0.12	8.70	8.24	8.65	8,238,418
06 Apr 22	8.64000 -0.15	8.70	8.40	8.64	9,152,375
05 Apr 22	8.79000 -0.24	9.16	8.74	9.13	8,832,639
04 Apr 22	9.03000 +0.06	9.09	8.80	8.93	12,174,297
01 Apr 22	8.97000 -0.02	9.15	8.84	9.11	6,660,763
31 Mar 22	8.99000 -0.06	9.06	8.86	9.00	8,434,045
30 Mar 22	9.05000 -0.37	9.29	8.98	9.24	3,312,344
29 Mar 22	9.42000 +0.38	9.50	9.23	9.24	5,129,195
28 Mar 22	9.04000 +0.12	9.05	8.69	8.94	6,708,065
25 Mar 22	8.92000 +0.10	8.97	8.76	8.76	5,890,509
24 Mar 22	8.82000 +0.07	8.85	8.71	8.74	2,337,671
23 Mar 22	8.75000 -0.23	8.90	8.71	8.84	3,510,285
22 Mar 22	8.98000 +0.10	9.17	8.92	8.94	4,100,751
21 Mar 22	8.88000 -0.18	9.03	8.76	9.03	9,208,959
18 Mar 22	9.06000 +0.15	9.14	8.74	8.85	12,643,933
17 Mar 22	8.91000 -0.02	9.01	8.79	8.81	7,045,167
16 Mar 22	8.93000 +0.47	8.95	8.56	8.58	8,848,445
15 Mar 22	8.46000 +0.48	8.54	8.18	8.24	7,755,493
14 Mar 22	7.98000 -0.23	8.30	7.82	8.27	9,384,645
11 Mar 22	8.21000 +0.11	8.49	8.19	8.33	8,090,592
10 Mar 22	8.10000 +0.03	8.19	7.77	7.87	7,736,048
09 Mar 22	8.07000 +0.41	8.29	7.89	7.92	10,752,316
08 Mar 22	7.66000 +0.31	8.03	7.24	7.48	17,349,840
07 Mar 22	7.35000 -0.77	8.23	7.33	8.17	20,032,610
04 Mar 22	8.12000 -0.65	8.67	7.98	8.66	17,640,042
03 Mar 22	8.77000 -0.40	9.40	8.75	9.32	7,813,272
02 Mar 22	9.17000 +0.18	9.22	8.97	9.13	9,722,820
01 Mar 22	8.99000 -0.18	9.31	8.92	9.12	7,937,783
28 Feb 22	9.17000 +0.04	9.22	8.90	8.91	6,860,970
25 Feb 22	9.13000 +0.32	9.18	8.74	8.85	5,535,825
24 Feb 22	8.81000 +0.13	8.84	8.09	8.23	10,286,254
23 Feb 22	8.68000 -0.18	9.08	8.66	8.96	7,275,379
22 Feb 22	8.86000 -0.31	9.17	8.75	9.05	7,512,575
18 Feb 22	9.17000 -0.11	9.48	9.06	9.32	7,892,229
17 Feb 22	9.28000 -0.20	9.51	9.24	9.44	3,600,241
16 Feb 22	9.48000 +0.02	9.51	9.33	9.35	3,431,667
15 Feb 22	9.46000 +0.26	9.50	9.21	9.21	5,278,840
14 Feb 22	9.20000 -0.12	9.34	9.07	9.30	7,341,291
11 Feb 22	9.32000 -0.32	9.76	9.23	9.66	9,856,624
10 Feb 22	9.64000 +0.01	10.02	9.38	9.40	15,396,831
09 Feb 22	9.63000 +0.36	9.65	9.35	9.41	18,481,196
08 Feb 22	9.27000 +0.69	9.33	8.50	8.80	34,113,280
07 Feb 22	8.58000 +0.11	8.68	8.49	8.56	21,352,062
04 Feb 22	8.47000 +0.07	8.55	8.26	8.41	13,119,973
03 Feb 22	8.40000 -0.11	8.73	8.35	8.40	19,074,468
02 Feb 22	8.51000 -0.06	8.68	8.32	8.68	8,501,547
01 Feb 22	8.57000 +0.09	8.67	8.39	8.55	5,859,729
31 Jan 22	8.48000 +0.35	8.48	8.12	8.12	8,969,092
28 Jan 22	8.13000 +0.06	8.14	7.68	7.85	11,580,001
27 Jan 22	8.07000 -0.25	8.55	8.03	8.45	6,005,683
26 Jan 22	8.32000 -0.07	8.76	8.18	8.56	6,930,726
25 Jan 22	8.39000 -0.04	8.55	8.23	8.28	7,725,380
24 Jan 22	8.43000 +0.04	8.49	7.75	8.14	14,391,064
21 Jan 22	8.39000 -0.25	8.79	8.33	8.77	8,989,219
20 Jan 22	8.64000 +0.05	9.07	8.44	8.70	15,811,445
19 Jan 22	8.59000 -0.05	8.94	8.57	8.82	8,230,828
18 Jan 22	8.64000 -0.29	8.93	8.55	8.90	9,591,536
14 Jan 22	8.93000 -0.36	9.25	8.74	9.20	7,295,942
13 Jan 22	9.29000 -0.15	9.52	9.17	9.40	17,746,624
12 Jan 22	9.44000 -0.21	9.73	9.35	9.67	20,399,740
11 Jan 22	9.65000 +0.17	9.81	9.38	9.48	11,066,158
10 Jan 22	9.48000 -0.56	10.04	9.32	10.02	9,964,360
07 Jan 22	10.04000 -0.17	10.38	10.02	10.24	4,689,475
06 Jan 22	10.21000 -0.06	10.49	10.16	10.31	3,864,360
05 Jan 22	10.27000 -0.33	10.64	10.25	10.62	5,513,130
04 Jan 22	10.60000 -0.06	10.79	10.46	10.77	4,031,702
03 Jan 22	10.66000 +0.16	10.82	10.50	10.50	4,900,915
31 Dec 21	10.50000 +0.11	10.54	10.34	10.37	4,844,293
30 Dec 21	10.39000 -0.04	10.56	10.31	10.31	3,547,708
29 Dec 21	10.43000 -0.05	10.55	10.34	10.50	3,146,071
28 Dec 21	10.48000 -0.01	10.63	10.42	10.45	2,330,552
27 Dec 21	10.49000 -0.03	10.58	10.38	10.40	2,970,063
23 Dec 21	10.52000 +0.15	10.58	10.39	10.41	3,356,862
22 Dec 21	10.37000 +0.25	10.40	10.09	10.16	5,048,899
21 Dec 21	10.12000 +0.63	10.22	9.61	9.64	6,638,474
20 Dec 21	9.49000 -0.24	9.64	9.33	9.58	5,104,728
17 Dec 21	9.73000 +0.03	9.86	9.50	9.59	7,812,412
16 Dec 21	9.70000 -0.27	10.03	9.63	9.97	4,804,440
15 Dec 21	9.97000 +0.15	9.98	9.58	9.82	5,293,177
14 Dec 21	9.82000 +0.16	9.99	9.67	9.74	6,173,798
13 Dec 21	9.66000 -0.49	10.05	9.52	9.96	5,091,595
10 Dec 21	10.15000 +0.02	10.35	10.05	10.22	5,229,175
09 Dec 21	10.13000 -0.14	10.44	10.12	10.17	3,778,116
08 Dec 21	10.27000 +0.24	10.35	9.88	9.98	5,656,006
07 Dec 21	10.03000 +0.23	10.17	9.97	10.03	4,803,271
06 Dec 21	9.80000 +0.40	9.93	9.47	9.59	5,521,910
03 Dec 21	9.40000 -0.27	9.82	9.27	9.67	7,370,802
02 Dec 21	9.67000 +0.36	9.69	9.29	9.47	7,643,498
01 Dec 21	9.31000 -0.42	9.95	9.30	9.91	9,484,531
30 Nov 21	9.73000 -0.24	9.94	9.43	9.82	10,390,351
29 Nov 21	9.97000 +0.33	10.03	9.65	9.92	7,239,445
26 Nov 21	9.64000 -0.66	9.85	9.48	9.58	8,194,782
24 Nov 21	10.30000 +0.05	10.38	10.01	10.14	4,079,993
23 Nov 21	10.25000 -0.02	10.36	10.09	10.18	5,860,553
22 Nov 21	10.27000 -0.08	10.52	10.02	10.52	8,278,347
19 Nov 21	10.35000 -0.42	10.85	10.34	10.68	9,778,534
18 Nov 21	10.77000 -0.04	11.00	10.53	10.80	16,415,411
17 Nov 21	10.81000 +0.11	11.12	10.64	11.08	11,368,001
16 Nov 21	10.70000 -0.26	10.97	10.69	10.96	7,272,669
15 Nov 21	10.96000 +0.15	11.02	10.78	10.90	8,075,135
12 Nov 21	10.81000 +0.02	11.00	10.74	10.90	7,868,432
11 Nov 21	10.79000 +0.32	10.80	10.46	10.56	9,505,669
10 Nov 21	10.47000 -0.34	10.80	10.28	10.35	29,574,968
09 Nov 21	10.81000 +0.12	10.85	10.33	10.82	16,058,929
08 Nov 21	10.69000 +1.40	10.71	9.99	10.09	34,286,608
05 Nov 21	9.29000 +0.29	9.32	9.06	9.10	9,155,037
04 Nov 21	9.00000 -0.10	9.22	8.88	9.14	9,302,328
03 Nov 21	9.10000 +0.41	9.18	8.69	8.74	8,876,771
02 Nov 21	8.69000 -0.02	8.73	8.45	8.66	5,173,683
01 Nov 21	8.71000 +0.23	8.73	8.49	8.51	5,512,608
29 Oct 21	8.48000 +0.00	8.60	8.32	8.47	4,747,162
28 Oct 21	8.48000 +0.24	8.50	8.16	8.25	4,387,284
27 Oct 21	8.24000 -0.34	8.59	8.23	8.52	6,014,190
26 Oct 21	8.58000 +0.58	8.69	8.24	8.35	14,374,908
25 Oct 21	8.00000 -0.08	8.12	7.90	8.12	5,230,462
22 Oct 21	8.08000 +0.17	8.14	7.86	7.86	7,823,354
21 Oct 21	7.91000 +0.18	7.94	7.67	7.70	8,750,616
20 Oct 21	7.73000 +0.26	7.81	7.46	7.46	10,736,804
19 Oct 21	7.47000 -0.24	7.74	7.46	7.71	10,703,878
18 Oct 21	7.71000 -0.12	7.87	7.71	7.78	4,751,007
15 Oct 21	7.83000 -0.03	8.12	7.81	7.96	5,897,663
14 Oct 21	7.86000 +0.32	8.10	7.50	7.52	13,472,982
13 Oct 21	7.54000 -0.15	7.76	7.53	7.75	6,045,011
12 Oct 21	7.69000 -0.03	7.79	7.57	7.70	7,359,807
11 Oct 21	7.72000 -0.25	7.98	7.71	7.98	9,070,104
08 Oct 21	7.97000 -0.21	8.23	7.96	8.16	7,817,252
07 Oct 21	8.18000 +0.02	8.30	8.02	8.25	9,828,371
06 Oct 21	8.16000 +0.01	8.22	7.97	8.03	6,005,886
05 Oct 21	8.15000 +0.01	8.30	8.05	8.17	7,392,138
04 Oct 21	8.14000 -0.04	8.24	8.03	8.05	9,178,656
01 Oct 21	8.18000 +0.32	8.55	8.00	8.35	17,820,322
30 Sep 21	7.86000 -0.08	8.03	7.70	7.95	12,844,268
29 Sep 21	7.94000 -0.09	8.07	7.83	8.05	7,811,256
28 Sep 21	8.03000 -0.07	8.17	7.98	8.02	8,270,562
27 Sep 21	8.10000 +0.09	8.30	8.04	8.04	6,377,842
24 Sep 21	8.01000 -0.24	8.29	7.97	8.21	18,602,312
23 Sep 21	8.25000 -0.07	8.53	8.24	8.34	8,580,283
22 Sep 21	8.32000 +0.34	8.51	8.03	8.06	12,690,781
21 Sep 21	7.98000 -0.06	8.16	7.89	8.11	9,886,036
20 Sep 21	8.04000 -0.31	8.23	7.91	8.15	10,834,795
17 Sep 21	8.35000 +0.04	8.46	8.28	8.31	9,443,595
16 Sep 21	8.31000 -0.10	8.45	8.23	8.37	5,711,730
15 Sep 21	8.41000 +0.10	8.45	8.06	8.27	10,438,628
14 Sep 21	8.31000 -0.18	8.49	8.18	8.44	7,819,453
13 Sep 21	8.49000 +0.26	8.52	8.25	8.30	9,615,982
10 Sep 21	8.23000 -0.23	8.63	8.20	8.45	14,328,251
09 Sep 21	8.46000 +0.17	8.50	8.22	8.37	20,580,668
08 Sep 21	8.29000 -0.99	8.48	8.20	8.36	53,443,620
07 Sep 21	9.28000 -0.20	9.59	9.27	9.50	4,920,075
03 Sep 21	9.48000 -0.12	9.64	9.28	9.49	5,102,380
02 Sep 21	9.60000 -0.13	9.89	9.52	9.80	5,225,171
01 Sep 21	9.73000 -0.04	10.02	9.70	9.81	6,824,076
31 Aug 21	9.77000 +0.25	9.85	9.53	9.57	9,640,780
30 Aug 21	9.52000 +0.01	9.69	9.36	9.59	5,991,817
27 Aug 21	9.51000 +0.07	9.63	9.13	9.29	10,355,419
26 Aug 21	9.44000 +1.21	9.95	8.35	8.65	36,132,060
25 Aug 21	8.23000 +0.06	8.48	8.06	8.22	10,678,315
24 Aug 21	8.17000 +0.24	8.26	7.91	7.93	12,054,312
23 Aug 21	7.93000 +0.07	8.08	7.80	7.86	6,797,235
20 Aug 21	7.86000 +0.10	7.91	7.69	7.73	4,118,526
19 Aug 21	7.76000 -0.20	7.97	7.72	7.85	5,048,061
18 Aug 21	7.96000 +0.06	8.17	7.91	7.99	4,909,174
17 Aug 21	7.90000 -0.17	8.01	7.83	7.99	6,227,373
16 Aug 21	8.07000 -0.18	8.20	8.01	8.15	5,817,421
13 Aug 21	8.25000 -0.10	8.36	8.18	8.33	5,849,913
12 Aug 21	8.35000 -0.14	8.52	8.26	8.50	6,060,537
11 Aug 21	8.49000 -0.08	8.57	8.31	8.55	5,567,846
10 Aug 21	8.57000 +0.11	8.63	8.39	8.44	4,732,118
09 Aug 21	8.46000 -0.14	8.54	8.38	8.52	2,269,859
06 Aug 21	8.60000 +0.10	8.64	8.46	8.56	3,199,817
05 Aug 21	8.50000 +0.43	8.64	8.17	8.19	5,538,000
04 Aug 21	8.07000 -0.46	8.44	8.00	8.40	6,953,229
03 Aug 21	8.53000 +0.00	8.56	8.31	8.51	4,104,476
02 Aug 21	8.53000 -0.20	8.96	8.51	8.83	4,472,414
30 Jul 21	8.73000 -0.12	8.96	8.71	8.81	3,221,207
29 Jul 21	8.85000 -0.05	8.99	8.79	8.87	2,685,516
28 Jul 21	8.90000 +0.20	8.99	8.71	8.78	4,757,414
27 Jul 21	8.70000 -0.19	8.81	8.61	8.78	2,319,967
26 Jul 21	8.89000 +0.17	8.90	8.66	8.71	2,763,442
23 Jul 21	8.72000 +0.03	8.75	8.52	8.71	3,718,293
22 Jul 21	8.69000 -0.31	8.99	8.62	8.96	3,946,674
21 Jul 21	9.00000 +0.33	9.08	8.73	8.79	7,119,285
20 Jul 21	8.67000 +0.36	8.71	8.27	8.45	5,873,257
19 Jul 21	8.31000 -0.13	8.40	8.04	8.17	8,910,268
16 Jul 21	8.44000 -0.14	8.72	8.38	8.66	4,369,232
15 Jul 21	8.58000 -0.15	8.71	8.32	8.70	6,691,413
14 Jul 21	8.73000 +0.08	8.89	8.65	8.68	5,286,645
13 Jul 21	8.65000 -0.18	8.82	8.57	8.78	4,212,978
12 Jul 21	8.83000 -0.07	8.89	8.64	8.81	2,682,250
09 Jul 21	8.90000 +0.16	9.00	8.77	8.83	4,767,752
08 Jul 21	8.74000 +0.06	8.82	8.25	8.45	6,375,115
07 Jul 21	8.68000 +0.02	8.80	8.48	8.66	4,484,360
06 Jul 21	8.66000 -0.23	8.92	8.60	8.92	6,424,361
02 Jul 21	8.89000 -0.42	9.30	8.89	9.30	6,721,928
01 Jul 21	9.31000 -0.03	9.67	9.28	9.36	7,686,377
30 Jun 21	9.34000 +0.43	9.50	8.86	8.88	11,723,407
29 Jun 21	8.91000 -0.11	9.20	8.89	9.05	5,098,191
28 Jun 21	9.02000 -0.42	9.53	9.02	9.51	6,406,392
25 Jun 21	9.44000 +0.01	9.58	9.25	9.40	9,634,639
24 Jun 21	9.43000 +0.36	9.56	9.08	9.16	9,503,854
23 Jun 21	9.07000 +0.42	9.26	8.65	8.65	10,957,327
22 Jun 21	8.65000 -0.02	8.74	8.47	8.68	2,807,320
21 Jun 21	8.67000 +0.26	8.68	8.44	8.50	3,453,618
18 Jun 21	8.41000 -0.16	8.57	8.38	8.49	5,801,177
17 Jun 21	8.57000 -0.23	8.93	8.53	8.80	6,658,577
16 Jun 21	8.80000 -0.01	9.13	8.67	8.80	8,115,265
15 Jun 21	8.81000 -0.40	9.35	8.77	9.20	11,021,987
14 Jun 21	9.21000 +0.17	9.32	9.04	9.12	7,802,140
11 Jun 21	9.04000 +0.37	9.07	8.71	8.71	5,099,595
10 Jun 21	8.67000 -0.13	8.92	8.65	8.83	6,428,151
09 Jun 21	8.80000 -0.32	9.19	8.80	9.19	4,885,439
08 Jun 21	9.12000 +0.11	9.49	9.00	9.07	8,976,314
07 Jun 21	9.01000 +0.28	9.06	8.73	8.76	6,299,523
04 Jun 21	8.73000 -0.08	8.92	8.70	8.89	3,244,770
03 Jun 21	8.81000 -0.14	8.93	8.70	8.92	4,477,749
02 Jun 21	8.95000 -0.10	9.13	8.87	9.08	4,564,903
01 Jun 21	9.05000 +0.14	9.20	9.01	9.10	4,886,597
28 May 21	8.91000 +0.02	9.08	8.87	8.99	4,962,728
27 May 21	8.89000 +0.05	8.96	8.77	8.94	3,814,458
26 May 21	8.84000 +0.28	8.88	8.54	8.60	4,138,164
25 May 21	8.56000 -0.09	8.83	8.53	8.68	4,386,689
24 May 21	8.65000 +0.22	8.78	8.32	8.45	5,629,133
21 May 21	8.43000 -0.04	8.64	8.41	8.57	5,432,707
20 May 21	8.47000 -0.05	8.69	8.41	8.49	6,593,962
19 May 21	8.52000 -0.26	8.81	8.45	8.80	7,702,511
18 May 21	8.78000 -0.13	9.02	8.75	8.92	4,244,367
17 May 21	8.91000 -0.04	8.96	8.69	8.93	4,192,090
14 May 21	8.95000 +0.30	9.01	8.70	8.80	5,461,356
13 May 21	8.65000 -0.04	8.98	8.30	8.79	8,161,115
12 May 21	8.69000 -0.52	9.13	8.66	9.01	9,718,801
11 May 21	9.21000 +0.21	9.34	8.60	8.75	10,033,738
10 May 21	9.00000 -1.34	10.00	8.97	9.30	20,484,944
07 May 21	10.34000 +0.35	10.35	9.88	9.99	6,827,862
06 May 21	9.99000 +0.16	10.00	9.63	9.84	4,974,679
05 May 21	9.83000 -0.18	10.17	9.81	10.15	5,420,800
04 May 21	10.01000 -0.24	10.20	9.75	10.20	6,103,102
03 May 21	10.25000 +0.24	10.27	9.97	10.05	6,807,132
30 Apr 21	10.01000 -0.17	10.49	9.91	10.33	6,128,445
29 Apr 21	10.18000 -0.10	10.35	10.04	10.32	5,255,036
28 Apr 21	10.28000 +0.06	10.35	10.10	10.17	5,374,550
27 Apr 21	10.22000 +0.36	10.39	9.98	10.09	8,423,363
26 Apr 21	9.86000 -0.05	10.06	9.58	9.99	7,939,835
23 Apr 21	9.91000 +0.71	10.16	9.18	9.27	17,915,776
22 Apr 21	9.20000 +0.11	9.46	9.10	9.14	9,420,609
21 Apr 21	9.09000 +0.40	9.18	8.60	8.69	6,441,782
20 Apr 21	8.69000 -0.40	9.03	8.51	8.96	9,426,552
19 Apr 21	9.09000 +0.09	9.24	8.94	8.94	6,030,224
16 Apr 21	9.00000 -0.13	9.25	8.89	9.23	6,312,978
15 Apr 21	9.13000 +0.48	9.31	8.55	8.75	19,130,280
14 Apr 21	8.65000 +0.00	8.82	8.56	8.62	3,879,452
13 Apr 21	8.65000 -0.05	8.70	8.46	8.61	3,625,356
12 Apr 21	8.70000 +0.03	8.77	8.56	8.65	4,655,668
09 Apr 21	8.67000 -0.11	8.79	8.53	8.74	4,613,033
08 Apr 21	8.78000 +0.09	8.81	8.56	8.67	4,757,905
07 Apr 21	8.69000 -0.16	8.87	8.60	8.85	5,900,716
06 Apr 21	8.85000 -0.22	9.07	8.83	9.07	7,124,542
05 Apr 21	9.07000 +0.10	9.13	8.76	9.11	5,172,512
01 Apr 21	8.97000 -0.04	9.11	8.90	9.07	4,792,642
31 Mar 21	9.01000 -0.14	9.11	8.96	9.03	7,237,750
30 Mar 21	9.15000 +0.22	9.18	8.69	8.87	6,583,972
29 Mar 21	8.93000 +0.15	9.19	8.79	8.79	6,689,071
26 Mar 21	8.78000 +0.19	8.94	8.53	8.65	8,840,287
25 Mar 21	8.59000 +0.47	8.62	7.86	7.94	8,101,861
24 Mar 21	8.12000 -0.16	8.50	8.11	8.37	7,814,272
23 Mar 21	8.28000 -0.42	8.57	8.20	8.56	9,058,986
22 Mar 21	8.70000 -0.10	8.82	8.58	8.80	6,135,828
19 Mar 21	8.80000 +0.28	8.85	8.43	8.50	7,564,596
18 Mar 21	8.52000 -0.64	9.13	8.52	9.13	9,413,288
17 Mar 21	9.16000 +0.14	9.22	8.84	8.90	5,917,238
16 Mar 21	9.02000 -0.35	9.34	8.88	9.32	7,592,356
15 Mar 21	9.37000 +0.40	9.60	9.06	9.08	9,832,856
12 Mar 21	8.97000 +0.12	9.03	8.78	8.82	7,440,244
11 Mar 21	8.85000 +0.10	8.87	8.63	8.87	6,702,488
10 Mar 21	8.75000 +0.22	8.90	8.45	8.68	10,892,491
09 Mar 21	8.53000 +0.72	8.70	7.98	8.09	18,517,580
08 Mar 21	7.81000 -0.01	7.99	7.59	7.83	10,318,940
05 Mar 21	7.82000 +0.00	7.98	7.16	7.96	12,421,724
04 Mar 21	7.82000 -0.33	8.53	7.64	8.15	14,575,675
03 Mar 21	8.15000 +0.20	8.25	7.85	7.97	8,567,358
02 Mar 21	7.95000 -0.12	8.19	7.94	8.06	6,560,958
01 Mar 21	8.07000 +0.40	8.28	7.86	7.95	13,927,017
26 Feb 21	7.67000 -0.13	7.86	7.43	7.76	10,881,563
25 Feb 21	7.80000 -0.42	8.37	7.65	8.36	13,001,031
24 Feb 21	8.22000 +0.30	8.32	7.85	7.95	16,813,270
23 Feb 21	7.92000 -0.15	7.96	7.28	7.57	13,953,385
22 Feb 21	8.07000 +0.38	8.17	7.59	7.65	17,431,552
19 Feb 21	7.69000 +0.55	7.74	7.23	7.25	16,704,824
18 Feb 21	7.14000 -0.12	7.25	6.93	7.00	12,333,250
17 Feb 21	7.26000 +0.08	7.52	7.09	7.40	23,043,508
16 Feb 21	7.18000 +0.40	7.34	6.83	6.92	22,094,754
12 Feb 21	6.78000 -0.17	6.95	6.67	6.75	9,261,858
11 Feb 21	6.95000 +0.38	6.95	6.52	6.62	29,874,002
10 Feb 21	6.57000 -0.17	6.95	6.48	6.93	24,195,292
09 Feb 21	6.74000 -1.20	7.38	6.47	7.00	56,542,132
08 Feb 21	7.94000 +0.30	8.20	7.70	7.75	23,653,376
05 Feb 21	7.64000 +0.75	7.77	6.98	7.05	28,954,488
04 Feb 21	6.89000 +0.13	6.89	6.59	6.73	11,347,239
03 Feb 21	6.76000 +0.09	6.78	6.46	6.65	11,978,519
02 Feb 21	6.67000 +0.11	6.77	6.49	6.69	13,686,236
01 Feb 21	6.56000 +0.19	6.68	6.22	6.50	15,997,913
29 Jan 21	6.37000 -0.38	6.78	6.36	6.71	12,505,841
28 Jan 21	6.75000 -0.12	7.10	6.64	6.87	10,208,623
27 Jan 21	6.87000 +0.09	7.13	6.57	6.67	16,125,470
26 Jan 21	6.78000 -0.08	6.95	6.63	6.86	10,885,542
25 Jan 21	6.86000 +0.53	6.96	6.30	6.37	19,287,304
22 Jan 21	6.33000 -0.56	6.81	6.20	6.81	31,100,458
21 Jan 21	6.89000 +0.00	6.99	6.81	6.93	6,384,896
20 Jan 21	6.89000 -0.01	6.97	6.73	6.92	5,481,442
19 Jan 21	6.90000 +0.00	7.07	6.83	7.00	6,311,773
15 Jan 21	6.90000 -0.27	7.19	6.87	7.16	7,284,859
14 Jan 21	7.17000 +0.02	7.38	7.12	7.26	6,641,960
13 Jan 21	7.15000 +0.23	7.56	6.97	7.03	15,846,066
12 Jan 21	6.92000 +0.11	6.95	6.68	6.80	6,482,776
11 Jan 21	6.81000 +0.00	6.88	6.58	6.64	6,271,668
08 Jan 21	6.81000 -0.19	7.06	6.73	6.97	8,002,885
07 Jan 21	7.00000 +0.04	7.23	6.98	7.08	8,113,484
06 Jan 21	6.96000 +0.07	7.26	6.82	6.95	10,631,095
05 Jan 21	6.89000 +0.13	6.96	6.76	6.76	7,097,240
04 Jan 21	6.76000 -0.26	7.05	6.64	7.05	9,424,830
31 Dec 20	7.02000 +0.03	7.17	6.88	6.98	5,791,955
30 Dec 20	6.99000 +0.13	7.15	6.85	6.90	6,044,218
29 Dec 20	6.86000 -0.19	7.16	6.83	7.07	7,297,199
28 Dec 20	7.05000 -0.13	7.36	7.03	7.28	6,932,736
24 Dec 20	7.18000 -0.23	7.44	7.06	7.43	5,475,239
23 Dec 20	7.41000 +0.16	7.73	7.26	7.40	12,428,111
22 Dec 20	7.25000 +0.46	7.69	6.69	6.88	31,018,452
21 Dec 20	6.79000 -0.20	6.85	6.51	6.71	13,733,088
18 Dec 20	6.99000 +0.13	7.08	6.78	6.90	12,839,241
17 Dec 20	6.86000 +0.04	6.97	6.62	6.84	10,840,721
16 Dec 20	6.82000 -0.06	6.95	6.78	6.90	7,610,430
15 Dec 20	6.88000 +0.22	7.00	6.61	6.74	8,740,718
14 Dec 20	6.66000 -0.25	7.27	6.57	7.22	12,050,064
11 Dec 20	6.91000 -0.22	7.25	6.80	7.10	8,462,658
10 Dec 20	7.13000 -0.04	7.16	6.89	6.90	6,146,088
09 Dec 20	7.17000 +0.02	7.40	7.12	7.24	8,567,907
08 Dec 20	7.15000 -0.30	7.24	6.76	7.22	15,791,831
07 Dec 20	7.45000 -0.30	7.85	7.39	7.60	11,598,224
04 Dec 20	7.75000 +0.22	7.86	7.58	7.65	10,914,900
03 Dec 20	7.53000 +0.14	7.71	7.43	7.44	14,778,641
02 Dec 20	7.39000 +0.42	7.42	6.78	6.86	11,521,944
01 Dec 20	6.97000 -0.22	7.42	6.93	7.42	14,688,738
30 Nov 20	7.19000 +0.30	7.48	6.81	6.81	19,696,912
27 Nov 20	6.89000 -0.37	7.08	6.36	6.52	20,007,094
25 Nov 20	7.26000 -0.29	7.39	6.95	7.15	22,210,472
24 Nov 20	7.55000 +0.69	7.61	6.98	7.50	27,547,228
23 Nov 20	6.86000 +0.81	6.89	6.17	6.22	22,040,718
20 Nov 20	6.05000 -0.20	6.35	5.73	6.30	21,906,776
19 Nov 20	6.25000 +0.95	6.35	5.72	5.80	55,271,352
18 Nov 20	5.30000 +0.19	5.57	5.22	5.22	15,112,574
17 Nov 20	5.11000 -0.21	5.22	4.88	5.15	16,562,575
16 Nov 20	5.32000 +0.53	5.34	4.87	4.98	27,678,616
13 Nov 20	4.79000 +0.36	4.83	4.47	4.48	12,944,663
12 Nov 20	4.43000 -0.20	4.59	4.37	4.55	9,862,796
11 Nov 20	4.63000 +0.35	4.71	4.30	4.30	20,020,116
10 Nov 20	4.28000 -0.17	4.56	4.16	4.46	17,430,372
09 Nov 20	4.45000 +0.37	4.62	4.09	4.46	38,385,508
06 Nov 20	4.08000 +0.74	4.16	3.71	3.79	50,118,600
05 Nov 20	3.34000 +0.32	3.41	3.05	3.06	11,113,146
04 Nov 20	3.02000 -0.12	3.11	3.00	3.11	7,409,237
03 Nov 20	3.14000 +0.09	3.19	3.06	3.10	7,625,121
02 Nov 20	3.05000 +0.15	3.07	2.89	2.96	7,688,233
30 Oct 20	2.90000 -0.08	3.05	2.90	2.95	7,023,918
29 Oct 20	2.98000 +0.03	3.02	2.87	2.96	13,542,379
28 Oct 20	2.95000 -0.13	3.04	2.94	3.00	6,590,671
27 Oct 20	3.08000 -0.08	3.17	3.07	3.15	6,254,302
26 Oct 20	3.16000 -0.23	3.32	3.10	3.32	9,347,024
23 Oct 20	3.39000 +0.03	3.45	3.32	3.38	6,313,410
22 Oct 20	3.36000 +0.10	3.37	3.21	3.32	5,990,481
21 Oct 20	3.26000 +0.02	3.28	3.18	3.21	4,636,667
20 Oct 20	3.24000 +0.03	3.34	3.22	3.27	4,901,935
19 Oct 20	3.21000 -0.05	3.34	3.21	3.24	7,547,816
16 Oct 20	3.26000 -0.03	3.35	3.23	3.30	5,295,951
15 Oct 20	3.29000 -0.05	3.36	3.24	3.26	6,595,142
14 Oct 20	3.34000 +0.06	3.40	3.18	3.23	6,508,526
13 Oct 20	3.28000 -0.11	3.36	3.26	3.29	7,671,606
12 Oct 20	3.39000 -0.16	3.55	3.37	3.53	10,469,134
09 Oct 20	3.55000 -0.19	3.83	3.50	3.80	19,245,256
08 Oct 20	3.74000 +0.41	3.82	3.43	3.53	32,281,036
07 Oct 20	3.33000 +0.29	3.39	3.13	3.13	16,020,340
06 Oct 20	3.04000 +0.04	3.22	3.03	3.08	14,409,233
05 Oct 20	3.00000 +0.09	3.03	2.88	2.95	9,503,149
02 Oct 20	2.91000 +0.06	2.93	2.70	2.73	9,340,164
01 Oct 20	2.85000 +0.15	2.88	2.70	2.70	11,082,161
30 Sep 20	2.70000 +0.05	2.82	2.68	2.75	12,932,941
29 Sep 20	2.65000 -0.10	2.77	2.65	2.77	10,449,365
28 Sep 20	2.75000 +0.05	2.83	2.69	2.75	12,695,667
25 Sep 20	2.70000 -0.07	2.85	2.68	2.80	13,438,829
24 Sep 20	2.77000 -0.15	2.90	2.65	2.89	19,389,092
23 Sep 20	2.92000 -0.17	3.26	2.91	3.21	21,359,624
22 Sep 20	3.09000 +0.07	3.32	3.02	3.02	17,981,760
21 Sep 20	3.02000 -0.03	3.22	3.00	3.05	21,535,056
18 Sep 20	3.05000 -0.17	3.21	3.04	3.21	91,803,736
17 Sep 20	3.22000 -0.03	3.27	3.14	3.21	14,521,072
16 Sep 20	3.25000 +0.07	3.30	3.17	3.22	14,771,960
15 Sep 20	3.18000 -0.21	3.46	3.18	3.39	27,753,092
14 Sep 20	3.39000 -0.12	3.58	3.36	3.57	17,602,380
11 Sep 20	3.51000 -0.15	3.70	3.50	3.70	10,351,803
10 Sep 20	3.66000 -0.04	3.79	3.65	3.70	8,881,520
09 Sep 20	3.70000 -0.09	3.82	3.60	3.82	13,593,880
08 Sep 20	3.79000 -0.08	3.92	3.74	3.83	16,388,540
04 Sep 20	3.87000 +0.23	3.91	3.67	3.75	18,723,930
03 Sep 20	3.64000 +0.12	3.75	3.56	3.56	14,977,598
02 Sep 20	3.52000 -0.07	3.62	3.50	3.55	10,474,599
01 Sep 20	3.59000 +0.01	3.61	3.48	3.56	10,649,959
31 Aug 20	3.58000 -0.13	3.76	3.56	3.75	12,149,495
28 Aug 20	3.71000 +0.17	3.72	3.57	3.61	15,427,653
27 Aug 20	3.54000 -0.31	3.74	3.46	3.53	28,819,578
26 Aug 20	3.85000 -0.07	3.97	3.83	3.94	8,893,920
25 Aug 20	3.92000 -0.07	4.05	3.86	4.02	6,266,170
24 Aug 20	3.99000 +0.20	3.99	3.75	3.85	8,352,227
21 Aug 20	3.79000 -0.01	3.87	3.74	3.79	6,536,487
20 Aug 20	3.80000 -0.07	3.88	3.78	3.83	5,552,781
19 Aug 20	3.87000 -0.07	4.01	3.86	3.92	6,373,989
18 Aug 20	3.94000 -0.04	4.06	3.93	3.93	4,573,701
17 Aug 20	3.98000 -0.21	4.15	3.92	4.15	9,523,987
14 Aug 20	4.19000 +0.08	4.27	4.02	4.06	5,803,479
13 Aug 20	4.11000 -0.06	4.19	4.09	4.10	4,151,298
12 Aug 20	4.17000 -0.03	4.25	4.10	4.22	6,211,944
11 Aug 20	4.20000 -0.04	4.53	4.17	4.35	10,824,771
10 Aug 20	4.24000 +0.24	4.24	3.96	4.00	8,592,317
07 Aug 20	4.00000 +0.05	4.00	3.84	3.90	5,415,937
06 Aug 20	3.95000 +0.00	4.00	3.88	3.90	5,365,663
05 Aug 20	3.95000 +0.12	3.95	3.80	3.86	6,203,633
04 Aug 20	3.83000 +0.15	3.91	3.61	3.65	9,657,983
03 Aug 20	3.68000 -0.03	3.73	3.53	3.69	10,977,936
31 Jul 20	3.71000 -0.11	3.85	3.67	3.80	8,784,302
30 Jul 20	3.82000 -0.05	3.95	3.76	3.82	11,307,439
29 Jul 20	3.87000 -0.20	4.04	3.85	4.01	13,143,564
28 Jul 20	4.07000 +0.06	4.12	3.94	3.94	7,924,156
27 Jul 20	4.01000 +0.00	4.01	3.87	4.00	10,090,248
24 Jul 20	4.01000 -0.16	4.20	3.98	4.13	12,723,877
23 Jul 20	4.17000 +0.05	4.25	4.06	4.06	6,793,908
22 Jul 20	4.12000 +0.00	4.17	4.06	4.12	7,069,850
21 Jul 20	4.12000 +0.11	4.24	4.07	4.09	9,972,351
20 Jul 20	4.01000 -0.19	4.26	3.98	4.16	12,398,221
17 Jul 20	4.20000 -0.10	4.35	4.18	4.34	7,145,300
16 Jul 20	4.30000 -0.10	4.42	4.28	4.32	6,943,400
15 Jul 20	4.40000 +0.20	4.48	4.28	4.31	16,712,200
14 Jul 20	4.20000 -0.07	4.30	4.14	4.19	7,818,400
13 Jul 20	4.27000 +0.05	4.37	4.15	4.23	10,812,400
10 Jul 20	4.22000 +0.12	4.28	4.04	4.04	8,941,700
09 Jul 20	4.10000 -0.18	4.40	4.10	4.39	13,125,400
08 Jul 20	4.28000 +0.01	4.31	4.11	4.21	10,314,000
07 Jul 20	4.27000 -0.18	4.39	4.21	4.35	10,523,000
06 Jul 20	4.45000 +0.00	4.53	4.30	4.49	11,024,000
02 Jul 20	4.45000 +0.13	4.59	4.37	4.55	12,761,100
01 Jul 20	4.32000 -0.15	4.69	4.31	4.44	16,483,300
30 Jun 20	4.47000 -0.27	4.76	4.38	4.66	20,438,800
29 Jun 20	4.74000 +0.56	4.82	4.46	4.81	34,299,700
26 Jun 20	4.18000 -0.18	4.41	4.00	4.36	11,810,192
25 Jun 20	4.36000 +0.03	4.49	4.16	4.21	10,380,384
24 Jun 20	4.33000 -0.32	4.59	4.29	4.59	13,762,350
23 Jun 20	4.65000 +0.03	4.70	4.51	4.63	15,519,834
22 Jun 20	4.62000 -0.10	4.73	4.53	4.66	12,934,872
19 Jun 20	4.72000 +0.02	4.95	4.63	4.78	22,141,982
18 Jun 20	4.70000 -0.14	4.93	4.55	4.55	10,929,615
17 Jun 20	4.84000 -0.20	5.04	4.79	4.93	12,933,456
16 Jun 20	5.04000 +0.27	5.22	4.86	5.18	16,121,487
15 Jun 20	4.77000 -0.10	4.86	4.42	4.55	26,076,166
12 Jun 20	4.87000 +0.29	5.09	4.65	4.95	17,193,448
11 Jun 20	4.58000 -0.58	4.97	4.41	4.58	21,197,268
10 Jun 20	5.16000 -0.48	5.70	5.04	5.69	28,084,920
09 Jun 20	5.64000 -0.57	6.01	5.36	5.99	29,753,660
08 Jun 20	6.21000 +1.13	6.27	5.27	5.42	41,881,068
05 Jun 20	5.08000 +0.24	5.20	4.94	5.19	32,660,144
04 Jun 20	4.84000 +0.09	5.26	4.68	5.04	45,158,592
03 Jun 20	4.75000 +0.56	4.83	4.31	4.48	48,123,600
02 Jun 20	4.19000 -0.20	4.63	4.18	4.50	32,334,840
01 Jun 20	4.39000 +0.76	4.44	3.86	3.99	54,844,876
29 May 20	3.63000 -0.56	4.06	3.60	4.01	60,387,884
28 May 20	4.19000 -0.32	4.49	4.12	4.47	30,826,156
27 May 20	4.51000 +0.23	4.66	4.20	4.45	29,087,600
26 May 20	4.28000 +0.53	4.38	4.00	4.13	27,899,028
22 May 20	3.75000 +0.42	3.88	3.46	3.49	31,143,352
21 May 20	3.33000 +0.05	3.47	3.25	3.32	21,824,234
20 May 20	3.28000 +0.03	3.37	3.16	3.26	21,061,420
19 May 20	3.25000 -0.17	3.47	3.24	3.47	19,083,188
18 May 20	3.42000 +0.13	3.57	3.34	3.50	20,691,408
15 May 20	3.29000 -0.07	3.42	3.22	3.36	19,372,800
14 May 20	3.36000 -0.30	3.72	3.27	3.72	21,918,482
13 May 20	3.66000 -0.67	4.14	3.60	4.08	27,773,906
12 May 20	4.33000 -0.45	4.92	4.31	4.90	15,438,367
11 May 20	4.78000 -0.42	5.73	4.76	5.72	22,810,148
08 May 20	5.20000 +0.27	5.30	5.02	5.10	10,286,673
07 May 20	4.93000 +0.04	5.18	4.89	4.97	7,335,040
06 May 20	4.89000 -0.34	5.33	4.87	5.27	5,100,977
05 May 20	5.23000 -0.10	5.45	5.20	5.44	8,257,913
04 May 20	5.33000 +0.15	5.42	4.86	5.03	12,285,715
01 May 20	5.18000 -0.27	5.39	5.10	5.33	6,176,659
30 Apr 20	5.45000 -0.01	5.49	5.22	5.45	9,424,115
29 Apr 20	5.46000 -0.35	5.97	5.29	5.95	31,562,416
28 Apr 20	5.81000 +0.37	5.88	5.54	5.76	21,302,016
27 Apr 20	5.44000 -0.83	6.20	5.39	6.00	15,658,388
24 Apr 20	6.27000 +0.34	6.36	5.92	5.98	12,160,789
23 Apr 20	5.93000 +0.34	6.07	5.50	5.55	4,614,796
22 Apr 20	5.59000 -0.08	5.92	5.36	5.84	3,506,060
21 Apr 20	5.67000 -0.01	5.77	5.32	5.50	4,115,649
20 Apr 20	5.68000 -0.07	5.95	5.33	5.58	4,538,598
17 Apr 20	5.75000 +0.03	6.10	5.59	5.90	4,892,572
16 Apr 20	5.72000 -0.06	5.75	5.52	5.72	3,780,729
15 Apr 20	5.78000 -0.51	5.97	5.61	5.95	4,691,932
14 Apr 20	6.29000 +0.50	6.42	5.86	5.95	5,687,667
13 Apr 20	5.79000 -0.23	5.99	5.51	5.99	4,380,302
09 Apr 20	6.02000 +0.14	6.35	5.97	6.19	7,429,204
08 Apr 20	5.88000 +0.32	5.95	5.68	5.78	6,204,870
07 Apr 20	5.56000 +0.56	6.57	5.44	5.50	9,644,166
06 Apr 20	5.00000 +0.40	5.25	4.82	5.06	5,939,270
03 Apr 20	4.60000 +0.14	4.66	4.30	4.48	5,973,614
02 Apr 20	4.46000 +0.00	5.22	4.27	4.54	9,242,965
01 Apr 20	4.46000 -0.70	4.97	4.44	4.96	9,978,278
31 Mar 20	5.16000 -0.25	5.79	5.05	5.54	6,877,033
30 Mar 20	5.41000 -0.90	6.23	5.17	6.17	7,548,493
27 Mar 20	6.31000 -0.37	6.57	5.91	6.35	8,174,775
26 Mar 20	6.68000 +1.30	7.36	5.40	5.46	14,298,972
25 Mar 20	5.38000 +0.28	5.63	4.61	5.16	9,568,967
24 Mar 20	5.10000 -0.05	6.02	5.01	5.65	11,380,663
23 Mar 20	5.15000 +0.67	5.48	4.38	4.46	10,415,839
20 Mar 20	4.48000 +0.46	4.85	3.80	4.16	15,650,316
19 Mar 20	4.02000 +0.28	4.28	3.37	3.97	14,950,388
18 Mar 20	3.74000 -1.71	5.05	3.02	5.04	15,537,253
17 Mar 20	5.45000 -0.47	6.10	4.97	5.96	11,205,579
16 Mar 20	5.92000 -1.85	7.00	5.87	6.82	8,499,265
13 Mar 20	7.77000 +1.47	7.81	6.77	6.79	10,497,288
12 Mar 20	6.30000 -1.14	6.99	6.02	6.89	7,079,720
11 Mar 20	7.44000 -0.57	7.91	7.41	7.79	7,693,778
10 Mar 20	8.01000 +0.34	8.11	7.51	7.93	4,640,213
09 Mar 20	7.67000 -0.93	8.31	7.65	8.09	3,689,262
06 Mar 20	8.60000 -0.31	9.10	8.50	8.62	5,324,923
05 Mar 20	8.91000 -0.29	9.08	8.79	8.86	6,172,082
04 Mar 20	9.20000 +0.34	9.21	8.84	8.95	4,244,858
03 Mar 20	8.86000 -0.44	9.44	8.82	9.36	6,918,999
02 Mar 20	9.30000 +0.07	9.31	8.90	9.28	7,866,933
28 Feb 20	9.23000 -0.44	9.65	9.14	9.29	9,857,458
27 Feb 20	9.67000 -0.36	10.06	9.50	9.93	6,937,246
26 Feb 20	10.03000 -0.42	10.51	10.02	10.48	7,424,059
25 Feb 20	10.45000 -0.25	10.76	10.32	10.72	7,090,347
24 Feb 20	10.70000 -0.54	10.93	10.65	10.90	4,718,600
21 Feb 20	11.24000 -0.18	11.39	11.17	11.37	2,964,046
20 Feb 20	11.42000 -0.07	11.54	11.31	11.45	4,116,768
19 Feb 20	11.49000 -0.05	11.78	11.42	11.71	3,700,492
18 Feb 20	11.54000 +0.13	11.68	11.43	11.52	3,235,600
14 Feb 20	11.41000 -0.13	11.48	11.27	11.44	2,521,075
13 Feb 20	11.54000 -0.27	11.79	11.53	11.66	4,028,013
12 Feb 20	11.81000 -0.14	11.97	11.74	11.95	4,094,495
11 Feb 20	11.95000 -0.02	12.08	11.88	12.00	2,996,924
10 Feb 20	11.97000 -0.06	12.26	11.90	12.00	3,822,579
07 Feb 20	12.03000 -0.06	12.34	11.78	12.01	6,375,971
06 Feb 20	12.09000 -0.09	12.48	12.07	12.31	5,382,858
05 Feb 20	12.18000 +1.54	13.01	11.64	11.70	17,842,184
04 Feb 20	10.64000 +0.08	10.82	10.57	10.65	4,902,833
03 Feb 20	10.56000 +0.30	10.56	10.24	10.29	4,098,780
31 Jan 20	10.26000 -0.02	10.39	10.20	10.29	5,342,340
30 Jan 20	10.28000 -0.19	10.40	10.06	10.40	4,413,419
29 Jan 20	10.47000 -0.03	10.60	10.40	10.54	4,743,190
28 Jan 20	10.50000 +0.29	10.59	10.17	10.23	4,875,727
27 Jan 20	10.21000 -0.33	10.52	10.05	10.44	11,767,339
24 Jan 20	10.54000 -0.17	10.85	10.45	10.73	5,452,507
23 Jan 20	10.71000 -0.06	10.81	10.53	10.71	4,249,424
22 Jan 20	10.77000 -0.09	10.88	10.65	10.87	3,861,535
21 Jan 20	10.86000 -0.17	11.04	10.64	10.99	3,955,224
17 Jan 20	11.03000 -0.40	11.46	10.93	11.44	3,569,116
16 Jan 20	11.43000 +0.06	11.50	11.31	11.39	2,728,726
15 Jan 20	11.37000 +0.67	11.43	10.74	10.74	6,730,964
14 Jan 20	10.70000 +0.24	10.73	10.29	10.45	13,196,239
13 Jan 20	10.46000 -0.14	10.67	10.36	10.55	5,596,045
10 Jan 20	10.60000 -0.15	10.77	10.56	10.75	2,565,840
09 Jan 20	10.75000 +0.23	10.76	10.39	10.52	4,183,942
08 Jan 20	10.52000 -0.20	10.73	10.39	10.69	4,854,657
07 Jan 20	10.72000 -0.13	10.92	10.71	10.81	3,058,360
06 Jan 20	10.85000 -0.21	11.01	10.76	11.00	3,366,558
03 Jan 20	11.06000 +0.01	11.10	10.90	10.93	4,053,325
02 Jan 20	11.05000 -0.20	11.46	10.94	11.45	3,705,247
31 Dec 19	11.25000 +0.20	11.25	11.00	11.04	2,297,351
30 Dec 19	11.05000 +0.08	11.14	10.86	10.96	3,034,312
27 Dec 19	10.97000 +0.04	10.98	10.73	10.97	2,465,962
26 Dec 19	10.93000 -0.01	11.07	10.89	10.95	1,975,791
24 Dec 19	10.94000 -0.07	11.07	10.91	11.00	1,151,573
23 Dec 19	11.01000 -0.47	11.60	10.94	11.58	3,354,456
20 Dec 19	11.48000 +0.01	11.74	11.45	11.55	15,326,323
19 Dec 19	11.47000 +0.28	11.50	11.15	11.19	5,541,118
18 Dec 19	11.19000 +0.04	11.27	10.99	11.14	4,332,166
17 Dec 19	11.15000 +0.14	11.35	10.91	11.00	6,654,705
16 Dec 19	11.01000 -0.07	11.21	10.87	11.14	9,334,145
13 Dec 19	11.08000 -0.59	11.56	11.07	11.56	6,532,669
12 Dec 19	11.67000 +0.10	11.68	11.42	11.56	5,728,121
11 Dec 19	11.57000 -0.05	11.69	11.50	11.60	4,305,090
10 Dec 19	11.62000 -0.20	11.84	11.48	11.82	3,788,290
09 Dec 19	11.82000 -0.05	11.88	11.69	11.84	2,162,273
06 Dec 19	11.87000 +0.10	12.00	11.85	11.85	2,950,233
05 Dec 19	11.77000 +0.19	11.77	11.56	11.60	4,229,526
04 Dec 19	11.58000 -0.02	11.84	11.55	11.56	4,540,321
03 Dec 19	11.60000 +0.02	11.63	11.32	11.44	5,500,202
02 Dec 19	11.58000 +0.04	11.59	11.30	11.52	3,341,212
29 Nov 19	11.54000 -0.01	11.62	11.52	11.55	1,281,607
27 Nov 19	11.55000 +0.01	11.64	11.52	11.52	2,669,740
26 Nov 19	11.54000 +0.06	11.86	11.48	11.54	5,594,488
25 Nov 19	11.48000 -0.05	11.62	11.42	11.60	5,946,123
22 Nov 19	11.53000 -0.32	11.97	11.53	11.89	3,646,827
21 Nov 19	11.85000 -0.10	12.40	11.76	12.00	10,718,645
20 Nov 19	11.95000 -0.02	12.07	11.91	11.92	4,479,101
19 Nov 19	11.97000 -0.25	12.29	11.93	12.27	4,608,399
18 Nov 19	12.22000 +0.31	12.49	11.86	12.00	8,060,205
15 Nov 19	11.91000 -0.30	12.11	11.78	12.09	3,015,454
14 Nov 19	12.21000 -0.03	12.37	12.17	12.25	3,827,654
13 Nov 19	12.24000 -0.17	12.42	12.17	12.36	3,857,762
12 Nov 19	12.41000 -0.01	12.60	12.32	12.42	4,474,570
11 Nov 19	12.42000 -0.42	12.84	12.34	12.78	3,919,724
08 Nov 19	12.84000 -0.16	13.00	12.79	12.94	5,415,390
07 Nov 19	13.00000 -0.02	13.14	12.81	13.14	7,574,365
06 Nov 19	13.02000 +1.56	13.42	11.39	11.95	24,437,456
05 Nov 19	11.46000 +0.01	11.63	11.40	11.48	6,340,840
04 Nov 19	11.45000 -0.22	11.82	11.44	11.78	5,249,635
01 Nov 19	11.67000 -0.02	11.81	11.50	11.71	4,240,769
31 Oct 19	11.69000 +0.06	11.72	11.50	11.63	3,594,427
30 Oct 19	11.63000 -0.04	11.81	11.55	11.66	3,368,416
29 Oct 19	11.67000 -0.12	11.83	11.56	11.74	3,135,910
28 Oct 19	11.79000 +0.03	11.90	11.70	11.70	3,197,594
25 Oct 19	11.76000 -0.02	11.90	11.53	11.74	2,953,771
24 Oct 19	11.78000 -0.12	11.90	11.66	11.90	2,768,402
23 Oct 19	11.90000 -0.01	11.97	11.68	11.90	4,052,235
22 Oct 19	11.91000 +0.43	11.93	11.40	11.65	6,860,832
21 Oct 19	11.48000 +1.36	11.65	10.70	11.00	17,796,944
18 Oct 19	10.12000 -0.08	10.27	10.06	10.15	3,190,367
17 Oct 19	10.20000 -0.10	10.39	10.16	10.32	1,963,345
16 Oct 19	10.30000 -0.08	10.49	10.28	10.43	3,502,616
15 Oct 19	10.38000 -0.27	10.63	10.35	10.63	3,014,875
14 Oct 19	10.65000 +0.08	10.90	10.57	10.61	2,830,660
11 Oct 19	10.57000 +0.50	10.66	10.09	10.18	3,541,454
10 Oct 19	10.07000 +0.00	10.16	10.01	10.10	3,121,460
09 Oct 19	10.07000 -0.11	10.25	10.00	10.22	2,664,973
08 Oct 19	10.18000 -0.16	10.32	10.08	10.24	2,127,329
07 Oct 19	10.34000 +0.01	10.52	10.31	10.33	2,184,609
04 Oct 19	10.33000 +0.09	10.36	10.18	10.29	1,941,243
03 Oct 19	10.24000 +0.19	10.24	9.85	10.02	1,915,629
02 Oct 19	10.05000 -0.55	10.51	10.03	10.51	3,154,128
01 Oct 19	10.60000 +0.09	10.63	10.28	10.54	5,203,375
30 Sep 19	10.51000 -0.02	10.67	10.36	10.40	3,371,317
27 Sep 19	10.53000 +0.17	10.60	10.37	10.47	2,323,664
26 Sep 19	10.36000 -0.13	10.52	10.33	10.49	2,427,795
25 Sep 19	10.49000 +0.07	10.55	10.41	10.46	1,954,030
24 Sep 19	10.42000 +0.07	10.50	10.32	10.39	2,740,884
23 Sep 19	10.35000 +0.18	10.36	10.00	10.10	2,714,275
20 Sep 19	10.17000 -0.10	10.38	10.14	10.27	6,209,692
19 Sep 19	10.27000 -0.22	10.47	10.17	10.47	3,453,831
18 Sep 19	10.49000 -0.07	10.66	10.36	10.55	2,463,684
17 Sep 19	10.56000 -0.29	10.81	10.45	10.81	3,374,727
16 Sep 19	10.85000 +0.19	10.89	10.55	10.59	3,876,225
13 Sep 19	10.66000 +0.08	10.73	10.57	10.57	2,349,877
12 Sep 19	10.58000 -0.16	10.80	10.51	10.80	3,349,433
11 Sep 19	10.74000 +0.16	10.74	10.35	10.55	4,451,494
10 Sep 19	10.58000 +0.31	10.63	10.18	10.18	8,966,586
09 Sep 19	10.27000 +0.25	10.30	9.98	10.01	4,677,522
06 Sep 19	10.02000 +0.11	10.16	9.75	9.75	4,830,432
05 Sep 19	9.91000 +0.52	9.98	9.58	9.90	6,802,292
04 Sep 19	9.39000 +0.28	9.41	9.01	9.12	5,571,017
03 Sep 19	9.11000 -0.44	9.60	9.06	9.50	8,929,192
30 Aug 19	9.55000 +0.20	9.64	9.44	9.44	5,328,225
29 Aug 19	9.35000 +0.02	9.46	9.17	9.35	6,189,348
28 Aug 19	9.33000 +0.53	9.41	9.02	9.37	10,250,397
27 Aug 19	8.80000 +0.05	8.86	8.75	8.84	7,575,670
26 Aug 19	8.75000 +0.07	8.81	8.70	8.72	2,849,247
23 Aug 19	8.68000 -0.24	8.92	8.61	8.89	5,155,121
22 Aug 19	8.92000 +0.07	9.05	8.85	8.85	2,832,843
21 Aug 19	8.85000 +0.04	9.06	8.77	8.87	3,975,859
20 Aug 19	8.81000 -0.38	9.09	8.71	9.08	8,547,906
19 Aug 19	9.19000 +0.08	9.45	9.16	9.41	5,991,293
16 Aug 19	9.11000 +0.10	9.14	8.96	9.05	4,476,951
15 Aug 19	9.01000 -0.53	9.61	9.00	9.56	6,739,427
14 Aug 19	9.54000 -0.13	9.61	9.28	9.58	6,417,050
13 Aug 19	9.67000 -0.18	9.99	9.67	9.80	7,312,345
12 Aug 19	9.85000 -0.52	10.29	9.83	10.29	2,970,200
09 Aug 19	10.37000 -0.05	10.45	10.16	10.41	2,347,033
08 Aug 19	10.42000 -0.02	10.64	10.41	10.48	3,888,000
07 Aug 19	10.44000 +0.15	10.48	10.10	10.22	4,454,170
06 Aug 19	10.29000 +0.14	10.37	10.03	10.26	4,641,083
05 Aug 19	10.15000 -0.55	10.62	10.12	10.59	6,082,026
02 Aug 19	10.70000 -0.18	10.90	10.59	10.90	3,551,281
01 Aug 19	10.88000 -0.03	11.04	10.84	10.89	3,997,462
31 Jul 19	10.91000 -0.28	11.19	10.73	11.16	7,365,816
30 Jul 19	11.19000 +0.19	11.38	10.99	11.00	5,196,006
29 Jul 19	11.00000 -0.10	11.17	10.95	11.10	2,436,675
26 Jul 19	11.10000 +0.10	11.18	10.89	11.04	2,896,438
25 Jul 19	11.00000 -0.01	11.17	10.95	10.97	4,016,300
24 Jul 19	11.01000 +0.07	11.04	10.86	10.93	5,799,270
23 Jul 19	10.94000 -0.02	11.04	10.85	11.00	3,362,803
22 Jul 19	10.96000 -0.11	11.30	10.92	11.10	3,705,659
19 Jul 19	11.07000 +0.02	11.27	11.00	11.10	4,961,145
18 Jul 19	11.05000 +0.00	11.12	10.94	11.05	3,809,694
17 Jul 19	11.05000 -0.09	11.25	10.99	11.13	2,784,069
16 Jul 19	11.14000 +0.03	11.27	11.07	11.09	4,325,941
15 Jul 19	11.11000 -0.01	11.40	11.05	11.14	5,449,508
12 Jul 19	11.12000 -0.12	11.34	11.03	11.23	4,816,792
11 Jul 19	11.24000 -0.06	11.36	11.19	11.28	4,567,294
10 Jul 19	11.30000 -0.12	11.52	11.23	11.50	4,358,693
09 Jul 19	11.42000 -0.03	11.49	11.24	11.40	7,183,266
08 Jul 19	11.45000 -0.10	11.52	11.31	11.50	7,044,634
05 Jul 19	11.55000 -0.12	11.64	11.26	11.55	7,647,728
03 Jul 19	11.67000 -0.03	11.78	11.52	11.62	3,231,639
02 Jul 19	11.70000 +0.11	11.82	11.10	11.10	11,526,627
01 Jul 19	11.59000 -1.81	13.54	10.86	13.53	26,513,000
28 Jun 19	13.40000 +0.25	13.48	13.12	13.18	6,510,245
27 Jun 19	13.15000 +0.03	13.23	13.03	13.16	3,222,487
26 Jun 19	13.12000 -0.07	13.38	13.01	13.19	5,829,992
25 Jun 19	13.19000 +0.19	13.32	12.93	12.96	5,287,994
24 Jun 19	13.00000 -0.08	13.27	12.94	13.24	5,916,786
21 Jun 19	13.08000 -0.41	13.50	13.01	13.47	12,942,423
20 Jun 19	13.49000 +0.02	13.67	13.42	13.56	6,121,931
19 Jun 19	13.47000 -0.26	13.81	13.41	13.75	5,900,908
18 Jun 19	13.73000 +0.12	13.79	13.59	13.69	2,257,486
17 Jun 19	13.61000 +0.03	13.79	13.54	13.62	2,951,958
14 Jun 19	13.58000 -0.10	13.71	13.48	13.64	2,633,890
13 Jun 19	13.68000 +0.33	13.70	13.25	13.32	2,567,782
12 Jun 19	13.35000 -0.05	13.63	13.31	13.39	3,344,110
11 Jun 19	13.40000 -0.11	13.60	13.31	13.52	3,770,682
10 Jun 19	13.51000 -0.01	13.71	13.42	13.71	3,664,319
07 Jun 19	13.52000 +0.01	13.74	13.44	13.50	5,348,393
06 Jun 19	13.51000 +0.44	13.57	12.97	13.08	5,840,384
05 Jun 19	13.07000 +0.04	13.13	12.76	13.05	5,455,430
04 Jun 19	13.03000 +0.45	13.10	12.67	13.08	6,817,706
03 Jun 19	12.58000 +0.24	12.61	12.22	12.38	5,841,703
31 May 19	12.34000 -0.23	12.62	12.19	12.48	6,842,092
30 May 19	12.57000 -0.05	12.84	12.49	12.69	5,733,093
29 May 19	12.62000 -0.39	13.01	12.50	12.98	7,882,758
28 May 19	13.01000 -0.07	13.37	13.01	13.02	7,527,798
24 May 19	13.08000 -0.03	13.25	12.91	13.15	3,289,118
23 May 19	13.11000 -0.01	13.25	12.89	13.03	4,440,580
22 May 19	13.12000 -0.39	13.40	12.73	13.40	12,039,862
21 May 19	13.51000 +0.01	13.70	13.36	13.56	7,162,267
20 May 19	13.50000 +0.00	13.73	13.20	13.48	9,545,551
17 May 19	13.50000 +0.26	14.14	13.18	13.21	20,666,478
16 May 19	13.24000 -0.05	13.59	13.10	13.42	10,868,197
15 May 19	13.29000 +1.17	13.29	12.16	12.23	25,077,104
14 May 19	12.12000 +0.39	12.25	11.80	11.83	18,446,760
13 May 19	11.73000 +0.00	11.80	11.32	11.46	14,440,804
10 May 19	11.73000 +0.16	11.90	11.48	11.67	38,267,496
09 May 19	11.57000 -0.01	11.79	11.21	11.54	18,445,776
08 May 19	11.58000 -0.67	12.01	11.15	11.70	27,051,190
07 May 19	12.25000 +0.11	12.38	11.75	12.05	32,157,544
06 May 19	12.14000 +0.66	12.23	11.17	11.26	34,460,992
03 May 19	11.48000 +0.64	12.72	10.89	10.90	40,882,476
02 May 19	10.84000 +0.00	10.95	10.76	10.87	10,516,923
01 May 19	10.84000 +0.02	10.99	10.74	10.89	29,102,354
30 Apr 19	10.82000 -0.04	10.94	10.72	10.89	41,339,916
29 Apr 19	10.86000 -0.40	11.02	10.74	10.99	38,272,552
26 Apr 19	11.26000 +0.16	11.28	11.14	11.18	11,615,510
25 Apr 19	11.10000 -0.02	11.20	11.07	11.16	6,640,761
24 Apr 19	11.12000 -0.10	11.30	11.09	11.26	9,745,254
23 Apr 19	11.22000 +0.00	11.29	11.21	11.22	5,108,315
22 Apr 19	11.22000 -0.04	11.26	11.18	11.25	3,837,591
18 Apr 19	11.26000 +0.01	11.29	11.18	11.24	10,248,172
17 Apr 19	11.25000 +0.07	11.32	11.13	11.13	9,725,347
16 Apr 19	11.18000 -0.01	11.23	11.09	11.22	10,133,051
15 Apr 19	11.19000 -0.01	11.20	11.07	11.15	20,221,376
12 Apr 19	11.20000 +0.02	11.29	11.08	11.10	12,208,704
11 Apr 19	11.18000 +0.01	11.22	11.13	11.18	9,349,341
10 Apr 19	11.17000 -0.04	11.24	11.08	11.21	9,640,010
09 Apr 19	11.21000 -0.08	11.29	11.19	11.29	7,676,175
08 Apr 19	11.29000 +0.03	11.29	11.24	11.28	6,393,837
05 Apr 19	11.26000 -0.04	11.32	11.23	11.32	7,000,425
04 Apr 19	11.30000 +0.11	11.32	11.13	11.22	9,710,938
03 Apr 19	11.19000 -0.06	11.30	11.16	11.27	10,697,387
02 Apr 19	11.25000 -0.03	11.28	11.13	11.19	14,645,222
01 Apr 19	11.28000 -0.22	11.40	11.22	11.29	20,151,056
29 Mar 19	11.50000 +0.00	11.51	11.37	11.49	68,687,056
28 Mar 19	11.50000 +0.08	11.52	11.39	11.42	36,757,648
27 Mar 19	11.42000 +0.15	11.42	11.22	11.25	29,888,828
26 Mar 19	11.27000 +0.04	11.31	11.23	11.27	22,506,488
25 Mar 19	11.23000 +0.01	11.29	11.17	11.22	14,656,461
22 Mar 19	11.22000 -0.06	11.37	11.20	11.28	22,547,636
21 Mar 19	11.28000 -0.11	11.43	11.27	11.38	21,122,928
20 Mar 19	11.39000 -0.11	11.48	11.35	11.48	14,719,645
19 Mar 19	11.50000 +0.23	11.50	11.28	11.34	30,181,024
18 Mar 19	11.27000 +0.38	11.30	11.04	11.15	31,729,990
15 Mar 19	10.89000 -0.11	11.04	10.84	11.03	22,118,580
14 Mar 19	11.00000 +0.00	11.01	10.94	10.98	14,887,545
13 Mar 19	11.00000 +0.11	11.11	10.89	10.90	14,146,778
12 Mar 19	10.89000 -0.03	11.02	10.88	10.92	7,704,437
11 Mar 19	10.92000 -0.08	11.10	10.90	10.99	5,618,424
08 Mar 19	11.00000 +0.14	11.05	10.81	10.85	4,252,402
07 Mar 19	10.86000 -0.12	11.05	10.78	10.98	4,966,635
06 Mar 19	10.98000 -0.04	11.07	10.95	11.03	5,812,624
05 Mar 19	11.02000 -0.16	11.23	11.01	11.16	4,688,765
04 Mar 19	11.18000 +0.10	11.25	11.08	11.13	8,191,786
01 Mar 19	11.08000 +0.08	11.12	10.99	11.08	9,068,914
28 Feb 19	11.00000 -0.05	11.09	10.95	11.09	7,744,928
27 Feb 19	11.05000 -0.13	11.24	10.92	11.05	18,683,848
26 Feb 19	11.18000 +0.02	11.35	11.16	11.17	8,617,565
25 Feb 19	11.16000 -0.11	11.31	10.99	11.31	11,629,403
22 Feb 19	11.27000 +0.16	11.29	10.98	11.08	12,814,084
21 Feb 19	11.11000 -0.04	11.29	11.04	11.13	6,734,223
20 Feb 19	11.15000 +0.11	11.17	10.97	10.99	7,530,090
19 Feb 19	11.04000 +0.00	11.11	10.86	11.03	10,020,036
15 Feb 19	11.04000 -0.04	11.25	10.98	11.12	9,687,281
14 Feb 19	11.08000 -0.09	11.26	10.98	11.10	11,313,335
13 Feb 19	11.17000 +0.30	11.17	10.88	10.97	21,831,784
12 Feb 19	10.87000 +1.21	11.36	10.84	11.30	48,856,624
11 Feb 19	9.66000 +0.33	9.81	9.24	9.30	21,771,850
08 Feb 19	9.33000 +2.27	9.38	8.50	8.76	43,495,768
07 Feb 19	7.06000 -0.38	7.49	7.06	7.34	14,162,430
06 Feb 19	7.44000 -0.37	7.92	7.41	7.82	15,713,893
05 Feb 19	7.81000 +0.17	8.02	7.67	7.76	10,414,011
04 Feb 19	7.64000 +0.10	7.75	7.51	7.60	8,152,526
01 Feb 19	7.54000 -0.22	7.83	7.47	7.75	8,894,061
31 Jan 19	7.76000 +0.54	7.78	7.19	7.21	26,422,512
30 Jan 19	7.22000 +0.01	7.30	7.12	7.26	5,849,328
29 Jan 19	7.21000 -0.13	7.42	7.20	7.37	6,943,417
28 Jan 19	7.34000 +0.03	7.34	7.16	7.27	7,752,357
25 Jan 19	7.31000 +0.31	7.45	6.99	6.99	12,488,020
24 Jan 19	7.00000 -0.33	7.35	6.89	7.32	14,105,008
23 Jan 19	7.33000 +0.08	7.49	7.16	7.27	11,039,704
22 Jan 19	7.25000 -0.28	7.56	7.21	7.55	8,551,578
18 Jan 19	7.53000 +0.10	7.73	7.46	7.48	11,855,772
17 Jan 19	7.43000 +0.20	7.44	7.11	7.15	6,166,910
16 Jan 19	7.23000 -0.06	7.41	7.11	7.29	6,263,958
15 Jan 19	7.29000 +0.10	7.36	7.16	7.19	4,208,336
14 Jan 19	7.19000 -0.05	7.32	7.11	7.21	5,633,974
11 Jan 19	7.24000 +0.05	7.47	7.18	7.20	11,029,341
10 Jan 19	7.19000 -0.17	7.36	7.16	7.29	12,387,280
09 Jan 19	7.36000 -0.16	7.69	7.31	7.58	9,491,329
08 Jan 19	7.52000 -0.03	7.83	7.37	7.77	7,659,546
07 Jan 19	7.55000 +0.39	7.58	7.06	7.14	10,755,592
04 Jan 19	7.16000 +0.37	7.21	6.81	6.84	9,136,894
03 Jan 19	6.79000 -0.16	7.01	6.72	6.90	13,461,322
02 Jan 19	6.95000 +0.39	7.01	6.29	6.46	9,878,332
31 Dec 18	6.56000 +0.07	6.62	6.39	6.50	6,160,671
28 Dec 18	6.49000 +0.15	6.74	6.41	6.41	7,395,954
27 Dec 18	6.34000 -0.06	6.42	6.03	6.41	10,067,507
26 Dec 18	6.40000 +0.29	6.43	5.91	6.13	8,418,931
24 Dec 18	6.11000 -0.05	6.24	6.00	6.15	4,855,234
21 Dec 18	6.16000 -0.32	6.65	6.11	6.50	25,801,796
20 Dec 18	6.48000 -0.48	6.95	6.38	6.90	11,931,039
19 Dec 18	6.96000 -0.14	7.32	6.90	7.11	8,906,001
18 Dec 18	7.10000 +0.03	7.35	7.02	7.11	10,949,924
17 Dec 18	7.07000 -0.24	7.39	6.97	7.31	12,917,874
14 Dec 18	7.31000 -0.29	7.83	7.29	7.55	11,098,926
13 Dec 18	7.60000 -0.15	7.89	7.58	7.74	7,297,637
12 Dec 18	7.75000 +0.17	8.05	7.67	7.67	11,965,442
11 Dec 18	7.58000 -0.01	7.76	7.46	7.67	6,171,673
10 Dec 18	7.59000 +0.09	7.63	7.37	7.48	8,662,459
07 Dec 18	7.50000 -0.17	7.69	7.44	7.66	10,602,159
06 Dec 18	7.67000 -0.26	7.87	7.55	7.84	12,473,802
04 Dec 18	7.93000 -0.54	8.63	7.91	8.50	9,016,172
03 Dec 18	8.47000 +0.13	8.72	8.36	8.44	11,622,660
30 Nov 18	8.34000 -0.18	8.52	8.26	8.50	9,268,545
29 Nov 18	8.52000 +0.00	8.64	8.41	8.42	7,978,956
28 Nov 18	8.52000 -0.09	8.72	8.49	8.56	8,564,763
27 Nov 18	8.61000 -0.07	8.69	8.49	8.68	7,271,955
26 Nov 18	8.68000 +0.10	8.78	8.56	8.60	7,272,373
23 Nov 18	8.58000 -0.19	8.75	8.42	8.71	2,754,344
21 Nov 18	8.77000 +0.14	8.84	8.60	8.67	7,471,469
20 Nov 18	8.63000 -0.52	9.09	8.60	9.00	12,359,788
19 Nov 18	9.15000 +0.06	9.50	9.11	9.38	14,095,080
16 Nov 18	9.09000 +0.38	9.38	8.71	8.72	23,331,720
15 Nov 18	8.71000 +0.01	9.04	8.60	8.71	26,607,400
14 Nov 18	8.70000 +0.54	8.98	8.20	8.22	28,896,746
13 Nov 18	8.16000 -0.49	8.70	8.15	8.67	14,053,350
12 Nov 18	8.65000 +0.16	8.99	8.52	8.63	19,799,920
09 Nov 18	8.49000 +0.19	8.68	8.35	8.37	15,129,248
08 Nov 18	8.30000 -0.36	8.76	8.29	8.72	17,044,260
07 Nov 18	8.66000 -2.52	9.62	8.36	9.52	29,513,156
06 Nov 18	11.18000 +0.12	11.34	10.95	11.12	5,887,179
05 Nov 18	11.06000 +0.07	11.10	10.84	10.99	3,985,690
02 Nov 18	10.99000 +0.05	11.18	10.70	10.95	4,992,929
01 Nov 18	10.94000 +0.39	10.97	10.48	10.59	6,076,522
31 Oct 18	10.55000 +0.36	10.55	10.15	10.33	9,079,154
30 Oct 18	10.19000 +0.38	10.21	9.78	9.88	10,223,933
29 Oct 18	9.81000 -0.15	10.17	9.69	10.06	9,639,257
26 Oct 18	9.96000 -0.41	10.26	9.89	10.25	5,649,439
25 Oct 18	10.37000 +0.02	10.58	10.33	10.39	4,266,230
24 Oct 18	10.35000 -0.22	10.70	10.34	10.59	5,424,738
23 Oct 18	10.57000 +0.02	10.75	10.38	10.47	8,046,759
22 Oct 18	10.55000 +0.02	10.70	10.40	10.54	4,692,055
19 Oct 18	10.53000 -0.31	11.04	10.48	10.93	10,431,395
18 Oct 18	10.84000 -0.37	11.20	10.76	11.11	7,499,256
17 Oct 18	11.21000 -0.01	11.45	11.08	11.20	15,908,758
16 Oct 18	11.22000 +0.12	11.36	11.02	11.13	5,397,718
15 Oct 18	11.10000 +0.07	11.32	11.03	11.03	5,982,611
12 Oct 18	11.03000 -0.10	11.30	10.88	11.26	6,976,792
11 Oct 18	11.13000 -0.34	11.54	11.11	11.45	7,015,905
10 Oct 18	11.47000 -0.36	11.78	11.44	11.59	5,893,422
09 Oct 18	11.83000 -0.10	11.99	11.75	11.92	4,594,006
08 Oct 18	11.93000 +0.31	12.01	11.57	11.58	3,794,473
05 Oct 18	11.62000 +0.17	11.66	11.34	11.43	7,200,983
04 Oct 18	11.45000 -1.03	12.41	11.42	12.36	9,806,626
03 Oct 18	12.48000 -0.29	12.83	12.44	12.81	3,637,946
02 Oct 18	12.77000 +0.16	12.83	12.55	12.60	3,903,343
01 Oct 18	12.61000 +0.05	12.63	12.38	12.63	3,537,872
28 Sep 18	12.56000 +0.01	12.60	12.38	12.52	4,911,735
27 Sep 18	12.55000 -0.07	12.66	12.45	12.61	2,838,213
26 Sep 18	12.62000 -0.13	12.82	12.53	12.74	6,308,544
25 Sep 18	12.75000 -0.28	13.16	12.73	13.03	15,558,800
24 Sep 18	13.03000 -0.04	13.07	12.56	12.98	13,007,672
21 Sep 18	13.07000 +0.06	13.13	12.70	12.99	10,778,467
20 Sep 18	13.01000 +0.35	13.03	12.54	12.68	8,520,021
19 Sep 18	12.66000 +0.14	12.97	12.50	12.61	7,359,777
18 Sep 18	12.52000 +0.21	12.57	12.18	12.33	6,007,818
17 Sep 18	12.31000 +0.40	12.55	11.86	11.92	10,065,715
14 Sep 18	11.91000 -0.37	12.32	11.87	12.30	5,215,505
13 Sep 18	12.28000 -0.07	12.43	12.27	12.40	3,788,587
12 Sep 18	12.35000 +0.35	12.36	11.97	11.99	4,141,268
11 Sep 18	12.00000 -0.10	12.11	11.83	12.04	4,798,360
10 Sep 18	12.10000 -0.29	12.54	12.10	12.44	3,648,377
07 Sep 18	12.39000 +0.09	12.44	12.13	12.32	6,788,546
06 Sep 18	12.30000 +0.11	12.48	12.10	12.23	6,343,178
05 Sep 18	12.19000 +0.15	12.32	11.94	12.05	7,443,813
04 Sep 18	12.04000 -0.32	12.30	12.04	12.24	5,266,173
31 Aug 18	12.36000 -0.38	12.66	12.01	12.66	8,436,768
30 Aug 18	12.74000 -0.26	12.93	12.70	12.83	6,512,752
29 Aug 18	13.00000 +0.29	13.06	12.69	12.89	16,315,465
28 Aug 18	12.71000 +0.57	13.37	12.71	12.98	20,591,732
27 Aug 18	12.14000 +0.16	12.32	11.98	12.02	7,943,633
24 Aug 18	11.98000 +0.34	12.22	11.64	11.67	10,342,421
23 Aug 18	11.64000 -0.08	11.74	11.40	11.65	15,346,934
22 Aug 18	11.72000 +0.20	11.98	11.39	11.55	9,626,565
21 Aug 18	11.52000 -0.88	12.19	10.97	11.73	32,248,484
20 Aug 18	12.40000 +0.18	12.59	12.12	12.20	10,067,951
17 Aug 18	12.22000 +0.74	12.23	11.51	11.51	9,764,311
16 Aug 18	11.48000 +0.05	11.50	10.73	10.82	12,394,425
15 Aug 18	11.43000 -0.34	11.98	11.20	11.89	10,372,165
14 Aug 18	11.77000 +0.04	11.91	11.62	11.77	8,956,061
13 Aug 18	11.73000 -0.32	12.12	11.32	12.03	12,337,988
10 Aug 18	12.05000 -0.36	12.44	12.04	12.41	4,422,935
09 Aug 18	12.41000 -0.97	13.30	12.02	13.30	13,515,769
08 Aug 18	13.38000 -0.08	13.55	13.28	13.50	4,130,122
07 Aug 18	13.46000 -0.10	13.69	13.35	13.60	7,070,006
06 Aug 18	13.56000 -0.38	13.93	13.55	13.90	2,700,592
03 Aug 18	13.94000 +0.44	14.11	13.55	13.60	4,843,082
02 Aug 18	13.50000 +0.14	13.56	13.23	13.34	3,697,902
01 Aug 18	13.36000 -0.05	13.45	13.26	13.31	5,142,004
31 Jul 18	13.41000 -0.09	13.60	13.41	13.50	5,899,770
30 Jul 18	13.50000 +0.09	13.51	13.29	13.40	5,064,899
27 Jul 18	13.41000 -0.12	13.60	13.31	13.36	3,736,414
26 Jul 18	13.53000 +0.05	13.78	13.43	13.59	4,436,888
25 Jul 18	13.48000 -0.13	13.69	13.25	13.61	3,668,009
24 Jul 18	13.61000 -0.35	13.94	13.42	13.90	8,658,556
23 Jul 18	13.96000 +0.01	14.04	13.87	13.88	3,177,384
20 Jul 18	13.95000 +0.17	14.07	13.65	13.80	4,127,044
19 Jul 18	13.78000 -0.05	13.99	13.69	13.81	3,328,763
18 Jul 18	13.83000 -0.40	14.17	13.51	14.15	5,080,895
17 Jul 18	14.23000 +0.00	14.44	14.21	14.23	1,911,891
16 Jul 18	14.23000 -0.01	14.28	14.02	14.19	2,143,394
13 Jul 18	14.24000 +0.20	14.36	13.99	14.07	2,632,484
12 Jul 18	14.04000 -0.01	14.26	14.03	14.07	2,793,779
11 Jul 18	14.05000 -0.39	14.46	13.97	14.42	3,900,873
10 Jul 18	14.44000 +0.33	14.45	14.09	14.14	4,277,145
09 Jul 18	14.11000 -0.05	14.30	13.98	14.19	5,587,289
06 Jul 18	14.16000 -0.01	14.22	14.02	14.10	2,743,067
05 Jul 18	14.17000 +0.23	14.19	13.96	14.00	2,947,779
03 Jul 18	13.94000 +0.07	14.02	13.76	13.91	2,602,576
02 Jul 18	13.87000 -0.23	14.05	13.53	14.05	4,601,346
29 Jun 18	14.10000 +0.13	14.21	13.81	13.98	3,326,535
28 Jun 18	13.97000 -0.19	14.20	13.79	14.13	3,696,499
27 Jun 18	14.16000 -0.29	14.79	14.11	14.52	4,951,169
26 Jun 18	14.45000 -0.05	14.56	14.17	14.51	3,849,751
25 Jun 18	14.50000 -0.27	14.87	14.46	14.65	4,883,577
22 Jun 18	14.77000 +0.30	14.78	14.38	14.54	7,096,458
21 Jun 18	14.47000 +0.02	14.55	14.28	14.39	6,138,921
20 Jun 18	14.45000 -0.01	14.55	14.27	14.54	4,057,218
19 Jun 18	14.46000 +0.29	14.49	13.97	14.05	8,275,747
18 Jun 18	14.17000 -0.33	14.43	14.02	14.39	4,653,252
15 Jun 18	14.50000 +0.24	14.51	14.19	14.19	8,897,007
14 Jun 18	14.26000 +0.26	14.30	13.93	14.02	5,636,860
13 Jun 18	14.00000 -0.23	14.37	13.93	14.29	8,603,907
12 Jun 18	14.23000 +0.13	14.32	14.05	14.19	8,269,943
11 Jun 18	14.10000 +0.21	14.11	13.86	13.89	4,657,668
08 Jun 18	13.89000 +0.48	13.93	13.41	13.41	8,029,828
07 Jun 18	13.41000 +0.18	13.54	13.14	13.23	5,888,497
06 Jun 18	13.23000 +0.03	13.34	13.10	13.19	7,320,461
05 Jun 18	13.20000 -0.21	13.51	13.10	13.44	6,235,362
04 Jun 18	13.41000 +0.30	13.53	12.92	13.13	11,976,952
01 Jun 18	13.11000 -0.14	13.43	13.00	13.26	11,664,645
31 May 18	13.25000 -0.34	13.61	13.14	13.59	4,860,777
30 May 18	13.59000 +0.14	13.63	13.29	13.42	4,658,244
29 May 18	13.45000 -0.22	13.66	13.37	13.58	6,228,688
25 May 18	13.67000 +0.02	13.73	13.60	13.65	4,584,091
24 May 18	13.65000 -0.23	13.92	13.58	13.88	5,195,928
23 May 18	13.88000 +0.03	14.01	13.75	13.80	3,066,397
22 May 18	13.85000 -0.13	14.15	13.80	14.05	5,429,827
21 May 18	13.98000 -0.02	14.20	13.91	14.15	9,393,808
18 May 18	14.00000 -0.18	14.17	13.81	14.12	9,263,377
17 May 18	14.18000 -0.33	14.55	14.13	14.44	6,586,100
16 May 18	14.51000 +0.44	14.56	14.11	14.19	6,385,438
15 May 18	14.07000 -0.08	14.15	13.87	14.08	6,500,017
14 May 18	14.15000 -0.15	14.50	14.10	14.35	6,246,056
11 May 18	14.30000 -0.20	14.57	14.04	14.30	7,413,728
10 May 18	14.50000 -0.51	15.28	14.49	15.28	10,903,044
09 May 18	15.01000 -0.89	17.10	14.09	16.96	22,878,588
08 May 18	15.90000 -0.34	16.33	15.66	16.25	11,474,303
07 May 18	16.24000 +0.17	16.28	15.96	16.08	7,090,339
04 May 18	16.07000 +0.13	16.26	15.82	15.87	4,886,701
03 May 18	15.94000 -0.26	16.27	15.57	16.14	7,701,807
02 May 18	16.20000 -0.70	16.84	16.16	16.84	6,392,397
01 May 18	16.90000 -0.45	17.58	16.83	17.35	5,829,480
30 Apr 18	17.35000 +0.33	17.36	17.02	17.05	6,835,458
27 Apr 18	17.02000 +0.11	17.08	16.79	16.92	2,193,543
26 Apr 18	16.91000 +0.15	16.97	16.67	16.92	2,645,597
25 Apr 18	16.76000 +0.24	16.80	16.35	16.51	3,994,050
24 Apr 18	16.52000 -0.15	16.83	16.43	16.74	3,764,312
23 Apr 18	16.67000 -0.09	16.84	16.56	16.76	4,857,506
20 Apr 18	16.76000 -0.41	17.13	16.71	17.10	5,009,169
19 Apr 18	17.17000 -0.51	17.50	16.91	17.46	6,949,356
18 Apr 18	17.68000 -0.15	18.00	17.66	17.84	3,920,117
17 Apr 18	17.83000 +0.11	17.90	17.64	17.86	2,729,610
16 Apr 18	17.72000 +0.06	17.95	17.64	17.83	5,442,922
13 Apr 18	17.66000 -0.34	18.14	17.55	18.03	3,788,075
12 Apr 18	18.00000 -0.27	18.34	17.91	18.33	2,166,801
11 Apr 18	18.27000 +0.14	18.37	18.09	18.09	2,977,273
10 Apr 18	18.13000 -0.20	18.32	18.00	18.28	3,251,030
09 Apr 18	18.33000 +0.04	18.56	18.17	18.34	2,113,779
06 Apr 18	18.29000 -0.16	18.75	18.17	18.41	3,653,974
05 Apr 18	18.45000 +0.16	18.66	18.27	18.34	3,273,760
04 Apr 18	18.29000 +0.05	18.44	18.04	18.12	4,738,283
03 Apr 18	18.24000 +0.56	18.26	17.68	17.83	5,875,421
02 Apr 18	17.68000 -0.62	18.27	17.64	18.24	5,855,495
29 Mar 18	18.30000 +0.05	18.59	18.26	18.40	4,765,548
28 Mar 18	18.25000 -0.04	18.90	18.25	18.39	3,971,711
27 Mar 18	18.29000 -0.17	18.41	18.03	18.41	4,370,260
26 Mar 18	18.46000 +0.39	18.53	18.22	18.29	4,384,213
23 Mar 18	18.07000 -0.13	18.43	18.01	18.19	3,446,863
22 Mar 18	18.20000 -0.16	18.36	18.13	18.30	3,221,060
21 Mar 18	18.36000 -0.01	18.54	18.24	18.39	3,882,292
20 Mar 18	18.37000 -0.21	18.67	18.25	18.64	3,528,678
19 Mar 18	18.58000 -0.24	19.01	18.57	18.85	3,439,536
16 Mar 18	18.82000 +0.25	18.96	18.43	18.47	6,786,658
15 Mar 18	18.57000 -0.40	18.94	18.56	18.94	3,172,015
14 Mar 18	18.97000 -0.23	19.27	18.92	19.21	2,490,123
13 Mar 18	19.20000 +0.01	19.28	18.95	19.20	3,868,501
12 Mar 18	19.19000 -0.21	19.46	19.12	19.41	2,725,706
09 Mar 18	19.40000 +0.08	19.80	19.20	19.43	5,582,796
08 Mar 18	19.32000 +0.11	19.41	19.13	19.30	2,901,685
07 Mar 18	19.21000 -0.04	19.39	19.10	19.12	2,734,759
06 Mar 18	19.25000 -0.09	19.53	19.12	19.44	4,999,250
05 Mar 18	19.34000 -0.11	19.54	18.94	19.17	4,543,511
02 Mar 18	19.45000 +0.41	19.48	18.87	18.95	4,948,892
01 Mar 18	19.04000 -0.28	19.24	18.91	19.15	5,112,874
28 Feb 18	19.32000 -0.53	19.94	19.30	19.83	3,925,802
27 Feb 18	19.85000 -0.79	20.64	19.83	20.54	3,166,922
26 Feb 18	20.64000 -0.12	20.86	20.40	20.81	3,239,423
23 Feb 18	20.76000 +0.10	20.93	20.29	20.70	5,726,599
22 Feb 18	20.66000 -0.14	21.13	20.65	20.98	4,841,390
21 Feb 18	20.80000 -0.39	21.28	20.79	21.19	4,644,085
20 Feb 18	21.19000 -0.26	21.68	21.09	21.50	5,461,223
16 Feb 18	21.45000 -0.08	21.60	21.27	21.42	4,758,927
15 Feb 18	21.53000 +0.28	21.64	21.21	21.53	5,018,914
14 Feb 18	21.25000 +0.69	21.34	20.21	20.46	6,367,307
13 Feb 18	20.56000 +0.14	20.76	20.31	20.35	7,269,464
12 Feb 18	20.42000 +0.56	20.64	19.98	20.02	9,804,331
09 Feb 18	19.86000 -0.10	20.00	18.82	19.61	11,492,918
08 Feb 18	19.96000 +2.48	20.25	19.34	19.50	14,823,186
07 Feb 18	17.48000 +0.05	17.66	17.15	17.40	13,339,859
06 Feb 18	17.43000 +0.15	17.48	16.50	16.90	6,291,176
05 Feb 18	17.28000 -0.77	18.12	17.26	17.90	5,851,401
02 Feb 18	18.05000 -0.81	18.85	18.03	18.80	6,608,979
01 Feb 18	18.86000 -0.75	19.56	18.64	19.55	7,401,451
31 Jan 18	19.61000 -0.08	19.84	19.49	19.70	4,600,159
30 Jan 18	19.69000 -0.01	19.93	19.41	19.67	4,034,851
29 Jan 18	19.70000 -0.52	20.22	19.69	20.15	4,643,989
26 Jan 18	20.22000 -0.03	20.37	19.97	20.22	4,348,448
25 Jan 18	20.25000 -0.13	20.41	20.12	20.40	4,156,415
24 Jan 18	20.38000 -0.39	20.94	20.28	20.85	6,530,884
23 Jan 18	20.77000 -0.12	20.95	20.45	20.92	3,938,104
22 Jan 18	20.89000 +0.36	20.98	20.58	20.58	3,168,330
19 Jan 18	20.53000 +0.52	20.56	20.05	20.09	4,251,887
18 Jan 18	20.01000 -0.69	20.62	19.97	20.57	3,892,288
17 Jan 18	20.70000 +0.30	20.93	20.46	20.61	2,940,214
16 Jan 18	20.40000 -0.38	21.17	20.27	20.84	5,818,469
12 Jan 18	20.78000 +0.26	20.81	20.48	20.51	2,043,008
11 Jan 18	20.52000 +0.00	20.69	20.37	20.56	3,020,637
10 Jan 18	20.52000 -0.07	20.53	20.30	20.46	3,590,132
09 Jan 18	20.59000 +0.27	20.68	20.14	20.27	2,648,490
08 Jan 18	20.32000 -0.08	20.48	20.17	20.31	3,212,604
05 Jan 18	20.40000 +0.32	20.43	19.91	20.09	3,188,303
04 Jan 18	20.08000 +0.31	20.13	19.70	19.97	3,221,250
03 Jan 18	19.77000 -0.11	19.92	19.63	19.89	4,152,648
02 Jan 18	19.88000 -0.01	20.07	19.85	19.95	3,543,914
29 Dec 17	19.89000 -0.18	20.10	19.88	20.07	2,459,908
28 Dec 17	20.07000 +0.22	20.09	19.82	19.83	2,662,165
27 Dec 17	19.85000 -0.30	20.26	19.74	20.18	2,708,051
26 Dec 17	20.15000 +0.22	20.31	19.91	19.91	1,972,085
22 Dec 17	19.93000 +0.18	20.04	19.77	19.87	2,045,261
21 Dec 17	19.75000 +0.30	20.04	19.67	20.00	4,015,805
20 Dec 17	19.45000 +0.07	19.54	19.22	19.46	3,627,039
19 Dec 17	19.38000 -0.32	19.83	19.34	19.81	4,553,547
18 Dec 17	19.70000 -0.08	19.86	19.61	19.80	5,461,327
15 Dec 17	19.78000 +0.24	19.88	19.54	19.65	7,613,964
14 Dec 17	19.54000 +0.12	19.71	19.31	19.66	3,853,878
13 Dec 17	19.42000 +0.80	19.48	18.66	18.68	7,794,240
12 Dec 17	18.62000 +0.71	18.77	18.30	18.31	7,852,628
11 Dec 17	17.91000 +0.13	17.91	17.60	17.77	4,599,225
08 Dec 17	17.78000 +0.18	17.81	17.42	17.62	3,902,105
07 Dec 17	17.60000 -0.03	17.77	17.56	17.56	3,986,714
06 Dec 17	17.63000 -0.01	17.80	17.54	17.64	4,449,244
05 Dec 17	17.64000 +0.08	17.70	17.31	17.57	5,640,301
04 Dec 17	17.56000 +0.51	17.64	17.13	17.23	6,278,397
01 Dec 17	17.05000 -0.18	17.30	16.69	17.23	5,982,734
30 Nov 17	17.23000 +0.14	17.30	17.07	17.17	5,098,552
29 Nov 17	17.09000 -0.11	17.42	17.03	17.11	3,870,198
28 Nov 17	17.20000 +0.20	17.21	16.91	16.98	5,433,560
27 Nov 17	17.00000 +0.00	17.06	16.71	16.98	4,980,532
24 Nov 17	17.00000 +0.02	17.08	16.90	17.00	1,062,645
22 Nov 17	16.98000 +0.11	17.10	16.82	16.89	3,266,491
21 Nov 17	16.87000 -0.23	17.16	16.83	17.13	4,233,051
20 Nov 17	17.10000 +0.05	17.28	16.93	17.15	3,835,349
17 Nov 17	17.05000 +0.20	17.18	16.81	16.81	6,770,590
16 Nov 17	16.85000 +0.03	17.05	16.73	16.99	5,428,458
15 Nov 17	16.82000 -0.13	17.14	16.69	16.90	8,649,118
14 Nov 17	16.95000 +0.20	17.10	16.63	16.74	7,131,337
13 Nov 17	16.75000 +0.44	16.89	16.21	16.28	7,952,452
10 Nov 17	16.31000 -0.49	16.56	15.78	16.35	9,223,045
09 Nov 17	16.80000 +2.04	17.89	16.33	16.86	22,980,398
08 Nov 17	14.76000 +0.31	14.89	14.48	14.51	7,242,524
07 Nov 17	14.45000 -0.07	14.77	14.37	14.56	5,293,477
06 Nov 17	14.52000 +0.16	14.86	14.38	14.38	7,161,159
03 Nov 17	14.36000 -0.10	14.64	14.24	14.45	8,899,434
02 Nov 17	14.46000 -0.85	15.21	14.43	15.21	10,947,851
01 Nov 17	15.31000 -0.09	15.56	15.17	15.48	5,351,610
31 Oct 17	15.40000 +0.43	15.43	14.99	15.03	4,549,979
30 Oct 17	14.97000 +0.06	15.06	14.81	14.87	3,452,048
27 Oct 17	14.91000 -0.33	15.23	14.81	15.23	4,972,594
26 Oct 17	15.24000 -0.02	15.47	15.22	15.40	3,303,298
25 Oct 17	15.26000 -0.09	15.38	15.15	15.26	3,749,827
24 Oct 17	15.35000 -0.10	15.55	15.28	15.53	5,881,386
23 Oct 17	15.45000 -0.40	16.08	15.42	15.88	6,725,489
20 Oct 17	15.85000 +0.02	15.98	15.76	15.85	4,333,793
19 Oct 17	15.83000 +0.07	15.84	15.48	15.75	5,137,660
18 Oct 17	15.76000 -0.24	16.03	15.33	16.00	10,930,853
17 Oct 17	16.00000 -0.83	16.73	15.99	16.71	8,212,034
16 Oct 17	16.83000 -0.23	17.09	16.81	17.00	4,069,880
13 Oct 17	17.06000 +0.30	17.21	16.77	16.77	2,643,757
12 Oct 17	16.76000 -0.09	16.85	16.57	16.78	2,675,872
11 Oct 17	16.85000 +0.04	16.97	16.75	16.80	2,836,178
10 Oct 17	16.81000 +0.06	16.90	16.62	16.83	2,853,139
09 Oct 17	16.75000 -0.13	17.01	16.72	17.00	2,160,590
06 Oct 17	16.88000 -0.02	17.08	16.75	16.89	3,283,509
05 Oct 17	16.90000 +0.26	16.95	16.64	16.65	3,229,514
04 Oct 17	16.64000 -0.08	16.87	16.63	16.72	3,187,998
03 Oct 17	16.72000 +0.07	16.79	16.65	16.74	3,222,129
02 Oct 17	16.65000 +0.12	16.85	16.54	16.54	3,178,250
29 Sep 17	16.53000 +0.38	16.64	16.20	16.20	3,334,855
28 Sep 17	16.15000 -0.16	16.44	16.11	16.25	4,858,490
27 Sep 17	16.31000 +0.03	16.49	16.15	16.35	5,655,411
26 Sep 17	16.28000 +0.04	16.43	16.12	16.24	3,820,649
25 Sep 17	16.24000 +0.09	16.30	16.06	16.17	5,917,158
22 Sep 17	16.15000 +0.15	16.16	15.95	16.05	9,260,378
21 Sep 17	16.00000 -0.65	16.67	16.00	16.67	6,275,282
20 Sep 17	16.65000 +0.03	16.67	16.42	16.66	6,531,718
19 Sep 17	16.62000 -0.31	16.95	16.52	16.84	5,184,126
18 Sep 17	16.93000 +0.07	17.01	16.75	16.86	3,652,200
15 Sep 17	16.86000 -0.30	17.20	16.82	17.17	7,744,500
14 Sep 17	17.16000 -0.01	17.26	17.00	17.03	9,663,880
13 Sep 17	17.17000 +0.11	17.25	17.00	17.06	4,658,416
12 Sep 17	17.06000 +0.34	17.06	16.72	16.78	4,450,893
11 Sep 17	16.72000 +0.25	16.89	16.53	16.53	3,306,345
08 Sep 17	16.47000 +0.12	16.48	16.25	16.32	4,396,891
07 Sep 17	16.35000 -0.14	16.64	16.24	16.55	5,401,014
06 Sep 17	16.49000 +0.11	16.56	16.26	16.40	5,360,405
05 Sep 17	16.38000 -0.17	16.57	16.19	16.57	4,543,286
01 Sep 17	16.55000 -0.03	16.72	16.48	16.60	4,784,383
31 Aug 17	16.58000 +0.05	16.75	16.50	16.54	6,091,188
30 Aug 17	16.53000 +0.02	16.68	16.05	16.05	8,595,586
29 Aug 17	16.51000 +0.42	16.68	16.26	16.46	9,445,926
28 Aug 17	16.09000 -0.31	16.48	16.01	16.40	6,907,386
25 Aug 17	16.40000 +0.16	16.56	16.10	16.25	10,216,067
24 Aug 17	16.24000 -0.50	16.79	15.83	16.79	16,638,099
23 Aug 17	16.74000 -0.97	17.47	16.21	17.43	26,134,952
22 Aug 17	17.71000 -1.84	18.00	16.08	17.48	46,107,600
21 Aug 17	19.55000 +0.32	19.55	19.03	19.14	8,520,366
18 Aug 17	19.23000 +0.07	19.30	19.05	19.27	10,509,759
17 Aug 17	19.16000 -0.51	19.69	19.15	19.60	3,670,926
16 Aug 17	19.67000 +0.11	19.73	19.30	19.59	3,540,333
15 Aug 17	19.56000 -0.14	19.73	19.55	19.66	2,593,936
14 Aug 17	19.70000 +0.22	19.95	19.55	19.61	4,406,842
11 Aug 17	19.48000 +0.02	19.76	19.39	19.40	2,570,098
10 Aug 17	19.46000 -0.40	19.85	19.42	19.78	4,888,791
09 Aug 17	19.86000 -0.04	19.95	19.70	19.88	3,143,618
08 Aug 17	19.90000 -0.14	20.04	19.86	20.01	2,748,125
07 Aug 17	20.04000 +0.33	20.06	19.66	19.72	2,520,278
04 Aug 17	19.71000 -0.22	19.99	19.49	19.93	3,462,801
03 Aug 17	19.93000 -0.25	20.28	19.88	20.18	5,899,403
02 Aug 17	20.18000 -0.05	20.25	20.01	20.13	2,215,886
01 Aug 17	20.23000 -0.25	20.47	19.94	20.43	7,468,234
31 Jul 17	20.48000 -0.06	20.69	20.23	20.56	10,582,341
28 Jul 17	20.54000 +0.20	20.88	20.11	20.22	7,388,181
27 Jul 17	20.34000 +0.53	20.34	19.73	19.82	7,262,821
26 Jul 17	19.81000 +0.28	19.95	19.49	19.55	4,559,534
25 Jul 17	19.53000 +0.35	19.82	19.18	19.22	4,157,413
24 Jul 17	19.18000 +0.26	19.21	18.85	18.95	4,864,108
21 Jul 17	18.92000 +0.03	18.95	18.80	18.85	2,180,529
20 Jul 17	18.89000 +0.19	18.96	18.65	18.79	2,974,110
19 Jul 17	18.70000 +0.20	18.72	18.48	18.48	2,129,173
18 Jul 17	18.50000 +0.06	18.64	18.38	18.42	2,719,734
17 Jul 17	18.44000 +0.06	18.56	18.25	18.36	3,248,850
14 Jul 17	18.38000 +0.12	18.41	18.28	18.33	3,712,942
13 Jul 17	18.26000 +0.11	18.34	18.07	18.14	2,134,863
12 Jul 17	18.15000 -0.07	18.40	18.04	18.35	3,252,099
11 Jul 17	18.22000 -0.21	18.43	18.12	18.40	5,814,643
10 Jul 17	18.43000 -0.36	18.89	18.35	18.82	3,517,767
07 Jul 17	18.79000 +0.00	19.03	18.75	18.87	5,744,517
06 Jul 17	18.79000 -0.07	18.88	18.63	18.79	5,867,704
05 Jul 17	18.86000 -0.28	19.24	18.75	19.10	2,588,243
03 Jul 17	19.14000 +0.38	19.25	18.76	18.81	1,524,636
30 Jun 17	18.76000 -0.14	19.08	18.72	18.97	4,042,533
29 Jun 17	18.90000 +0.09	18.92	18.54	18.83	4,759,793
28 Jun 17	18.81000 -0.01	19.09	18.80	18.95	2,915,986
27 Jun 17	18.82000 -0.38	19.18	18.82	19.14	3,751,637
26 Jun 17	19.20000 +0.06	19.24	19.09	19.14	1,996,414
23 Jun 17	19.14000 +0.06	19.23	18.96	19.08	5,854,376
22 Jun 17	19.08000 +0.10	19.22	18.74	18.99	2,747,667
21 Jun 17	18.98000 -0.08	19.13	18.82	19.11	3,578,829
20 Jun 17	19.06000 -0.25	19.37	19.03	19.27	4,933,653
19 Jun 17	19.31000 +0.26	19.42	19.05	19.09	5,462,922
16 Jun 17	19.05000 +0.05	19.10	18.83	19.00	4,210,207
15 Jun 17	19.00000 -0.21	19.30	18.93	19.18	3,653,574
14 Jun 17	19.21000 -0.13	19.48	19.18	19.42	5,048,916
13 Jun 17	19.34000 +0.04	19.35	18.97	19.30	3,707,765
12 Jun 17	19.30000 +0.56	19.66	18.75	18.76	5,650,395
09 Jun 17	18.74000 +0.25	18.79	18.48	18.62	4,074,549
08 Jun 17	18.49000 -0.34	18.99	18.43	18.87	6,022,066
07 Jun 17	18.83000 -0.25	19.12	18.77	19.03	2,443,573
06 Jun 17	19.08000 +0.07	19.12	18.83	18.95	2,843,320
05 Jun 17	19.01000 -0.08	19.20	18.88	19.15	2,330,356
02 Jun 17	19.09000 -0.23	19.42	19.06	19.33	2,817,086
01 Jun 17	19.32000 +0.38	19.35	18.93	19.08	5,592,926
31 May 17	18.94000 +0.07	19.06	18.74	18.93	3,764,466
30 May 17	18.87000 -0.19	19.09	18.86	19.06	3,132,749
26 May 17	19.06000 +0.33	19.16	18.79	18.79	3,880,472
25 May 17	18.73000 -0.17	19.04	18.69	18.99	3,802,481
24 May 17	18.90000 -0.08	19.00	18.76	18.99	2,638,119
23 May 17	18.98000 +0.17	19.10	18.81	18.83	3,374,640
22 May 17	18.81000 +0.06	18.97	18.73	18.73	2,377,746
19 May 17	18.75000 +0.12	19.01	18.48	18.66	3,197,109
18 May 17	18.63000 -0.03	18.68	18.23	18.60	5,122,558
17 May 17	18.66000 -0.21	18.94	18.63	18.79	4,477,908
16 May 17	18.87000 -0.30	19.31	18.85	19.27	5,459,188
15 May 17	19.17000 -0.41	19.70	19.17	19.62	4,232,325
12 May 17	19.58000 -0.02	19.68	19.18	19.60	4,204,098
11 May 17	19.60000 -0.35	20.00	19.30	19.97	6,658,414
10 May 17	19.95000 +2.12	20.51	19.09	19.15	224,730
09 May 17	17.83000 -0.19	18.13	17.77	17.99	7,090,672
08 May 17	18.02000 -0.05	18.35	17.96	18.07	11,039,614
05 May 17	18.07000 -0.26	18.44	17.89	18.39	6,941,112
04 May 17	18.33000 +0.22	18.53	18.01	18.10	3,281,978
03 May 17	18.11000 +0.05	18.22	17.96	18.10	3,271,352
02 May 17	18.06000 -0.06	18.40	18.01	18.08	2,787,314
01 May 17	18.12000 +0.27	18.27	17.79	17.92	4,213,741
28 Apr 17	17.85000 -0.16	18.00	17.61	18.00	4,706,078
27 Apr 17	18.01000 -0.11	18.29	17.99	18.23	2,720,697
26 Apr 17	18.12000 -0.10	18.31	18.05	18.23	3,154,851
25 Apr 17	18.22000 +0.39	18.23	17.85	17.99	3,188,933
24 Apr 17	17.83000 +0.23	17.97	17.74	17.75	3,087,297
21 Apr 17	17.60000 -0.30	17.90	17.53	17.88	2,976,865
20 Apr 17	17.90000 -0.09	18.07	17.62	18.05	4,053,903
19 Apr 17	17.99000 -0.42	18.65	17.99	18.43	7,556,923
18 Apr 17	18.41000 +0.26	18.50	18.12	18.13	5,801,793
17 Apr 17	18.15000 +0.26	18.17	17.75	17.90	5,037,195
13 Apr 17	17.89000 +0.29	17.93	17.44	17.56	9,434,871
12 Apr 17	17.60000 +0.22	17.70	17.16	17.25	4,718,135
11 Apr 17	17.38000 +0.17	17.40	16.96	17.15	6,212,772
10 Apr 17	17.21000 +0.16	17.29	16.95	17.05	4,393,373
07 Apr 17	17.05000 -0.24	17.25	16.97	17.25	4,173,856
06 Apr 17	17.29000 +0.13	17.33	16.98	17.15	4,194,457
05 Apr 17	17.16000 -0.02	17.56	17.03	17.19	4,124,748
04 Apr 17	17.18000 -0.56	17.75	17.10	17.75	9,165,985
03 Apr 17	17.74000 -0.39	18.26	17.52	18.22	7,006,798
31 Mar 17	18.13000 -0.09	18.38	18.13	18.25	4,469,906
30 Mar 17	18.22000 -0.36	18.52	18.20	18.52	2,868,276
29 Mar 17	18.58000 +0.01	18.64	18.45	18.56	1,719,337
28 Mar 17	18.57000 +0.31	18.65	18.17	18.24	4,704,110
27 Mar 17	18.26000 -0.21	18.44	18.19	18.29	4,680,279
24 Mar 17	18.47000 +0.08	18.68	18.34	18.37	3,308,620
23 Mar 17	18.39000 +0.01	18.57	18.35	18.42	3,226,363
22 Mar 17	18.38000 -0.15	18.63	18.24	18.57	3,479,298
21 Mar 17	18.53000 -0.62	19.11	18.48	19.05	7,020,010
20 Mar 17	19.15000 -0.28	19.45	19.07	19.41	4,131,933
17 Mar 17	19.43000 +0.12	19.57	19.29	19.41	9,943,510
16 Mar 17	19.31000 +0.17	19.36	19.13	19.16	4,522,388
15 Mar 17	19.14000 +0.21	19.25	18.80	19.00	4,043,842
14 Mar 17	18.93000 -0.27	19.27	18.92	19.12	3,482,464
13 Mar 17	19.20000 +0.10	19.25	18.99	19.04	2,807,621
10 Mar 17	19.10000 +0.41	19.30	18.71	18.72	3,664,237
09 Mar 17	18.69000 -0.05	18.85	18.55	18.78	1,952,336
08 Mar 17	18.74000 -0.06	18.94	18.64	18.88	2,988,603
07 Mar 17	18.80000 -0.13	19.00	18.50	19.00	4,238,401
06 Mar 17	18.93000 +0.19	18.96	18.61	18.63	4,268,216
03 Mar 17	18.74000 +0.03	18.80	18.33	18.75	4,601,003
02 Mar 17	18.71000 -0.66	19.35	18.70	19.35	5,559,202
01 Mar 17	19.37000 +0.59	19.43	18.85	18.88	5,680,740
28 Feb 17	18.78000 +0.03	19.00	18.71	18.80	3,154,477
27 Feb 17	18.75000 +0.09	18.76	18.44	18.53	3,356,582
24 Feb 17	18.66000 -0.16	18.88	18.38	18.74	3,413,149
23 Feb 17	18.82000 -0.02	19.03	18.75	18.91	3,969,364
22 Feb 17	18.84000 -0.32	19.27	18.75	19.20	4,108,866
21 Feb 17	19.16000 +0.27	19.35	19.06	19.17	4,355,017
17 Feb 17	18.89000 +0.20	19.07	18.67	18.76	4,209,789
16 Feb 17	18.69000 -1.08	19.91	18.67	19.83	7,642,353
15 Feb 17	19.77000 +0.50	19.86	19.37	19.39	8,111,655
14 Feb 17	19.27000 +0.90	19.28	18.42	18.42	9,941,173
13 Feb 17	18.37000 +0.09	18.50	18.25	18.28	8,591,929
10 Feb 17	18.28000 -0.04	18.60	18.26	18.35	15,835,307
09 Feb 17	18.32000 -1.72	18.79	18.12	18.50	22,629,282
08 Feb 17	20.04000 +0.52	20.09	19.46	19.52	6,080,410
07 Feb 17	19.52000 +0.24	19.62	19.37	19.37	4,219,868
06 Feb 17	19.28000 -0.12	19.40	19.19	19.32	6,671,369
03 Feb 17	19.40000 +0.07	19.55	19.27	19.40	3,290,861
02 Feb 17	19.33000 +0.39	19.41	18.92	18.94	4,123,664
01 Feb 17	18.94000 -0.26	19.25	18.63	19.12	5,204,770
31 Jan 17	19.20000 +0.35	19.25	18.70	18.85	4,376,216
30 Jan 17	18.85000 -0.65	19.54	18.73	19.40	4,702,935
27 Jan 17	19.50000 -0.07	19.64	19.32	19.59	4,688,010
26 Jan 17	19.57000 +0.04	19.81	19.28	19.47	10,684,377
25 Jan 17	19.53000 +0.53	19.57	19.03	19.12	10,814,641
24 Jan 17	19.00000 +0.24	19.07	18.61	18.78	7,578,934
23 Jan 17	18.76000 -0.26	19.08	18.66	19.03	6,940,024
20 Jan 17	19.02000 +0.42	19.10	18.71	18.72	5,987,162
19 Jan 17	18.60000 -0.33	18.94	18.53	18.93	6,316,386
18 Jan 17	18.93000 -0.17	19.34	18.87	19.18	3,881,143
17 Jan 17	19.10000 +0.38	19.32	18.78	18.83	9,026,992
13 Jan 17	18.72000 +0.18	18.80	18.59	18.59	6,267,679
12 Jan 17	18.54000 -0.04	18.64	18.43	18.55	3,907,361
11 Jan 17	18.58000 -0.38	19.03	18.51	18.90	5,322,281
10 Jan 17	18.96000 +0.11	19.04	18.82	18.86	3,289,499
09 Jan 17	18.85000 -0.23	19.02	18.80	18.90	3,925,407
06 Jan 17	19.08000 +0.17	19.14	18.75	18.94	4,649,557
05 Jan 17	18.91000 -0.09	19.01	18.73	18.90	3,648,582
04 Jan 17	19.00000 +0.33	19.11	18.68	18.71	6,046,588
03 Jan 17	18.67000 +0.36	18.81	18.38	18.45	4,506,185
30 Dec 16	18.31000 -0.10	18.52	18.22	18.50	3,677,902
29 Dec 16	18.41000 -0.08	18.54	18.35	18.46	2,511,190
28 Dec 16	18.49000 -0.27	18.79	18.43	18.79	2,798,247
27 Dec 16	18.76000 +0.09	18.97	18.64	18.71	2,996,232
23 Dec 16	18.67000 -0.06	18.89	18.65	18.70	2,374,784
22 Dec 16	18.73000 -0.03	18.83	18.58	18.77	6,049,726
21 Dec 16	18.76000 +0.09	18.91	18.66	18.73	4,488,185
20 Dec 16	18.67000 -0.09	18.97	18.40	18.79	4,310,715
19 Dec 16	18.76000 +0.07	19.12	18.61	18.77	4,191,572
16 Dec 16	18.69000 +0.34	18.80	18.44	18.54	10,889,504
15 Dec 16	18.35000 -0.27	18.56	18.14	18.46	4,983,701
14 Dec 16	18.62000 -0.24	18.94	18.53	18.92	7,081,818
13 Dec 16	18.86000 +0.27	18.96	18.56	18.60	6,942,589
12 Dec 16	18.59000 -0.57	19.25	18.56	19.19	5,449,364
09 Dec 16	19.16000 +0.09	19.37	19.01	19.17	12,847,543
08 Dec 16	19.07000 +0.29	19.23	18.72	18.88	9,831,120
07 Dec 16	18.78000 +0.00	19.07	18.56	18.80	7,952,326
06 Dec 16	18.78000 +0.25	18.88	18.50	18.61	6,080,907
05 Dec 16	18.53000 +0.44	18.65	18.19	18.21	6,693,662
02 Dec 16	18.09000 +0.01	18.45	17.94	18.09	9,427,844
01 Dec 16	18.08000 -0.63	18.95	18.01	18.87	7,810,295
30 Nov 16	18.71000 -0.84	19.73	18.59	19.67	8,449,623
29 Nov 16	19.55000 -0.20	19.82	19.49	19.77	7,660,817
28 Nov 16	19.75000 -0.13	20.01	19.73	20.01	8,169,672
25 Nov 16	19.88000 +0.06	19.99	19.60	19.97	2,021,755
23 Nov 16	19.82000 +0.11	19.96	19.53	19.73	5,808,708
22 Nov 16	19.71000 +0.26	19.74	19.23	19.45	7,520,839
21 Nov 16	19.45000 +0.70	19.73	18.76	18.82	9,497,817
18 Nov 16	18.75000 +0.15	18.97	18.58	18.90	6,608,375
17 Nov 16	18.60000 +0.25	18.66	18.29	18.44	5,341,914
16 Nov 16	18.35000 +0.09	18.39	17.97	18.17	5,696,610
15 Nov 16	18.26000 +0.02	18.37	18.01	18.25	6,572,874
14 Nov 16	18.24000 -0.42	18.84	18.04	18.84	12,128,980
11 Nov 16	18.66000 +0.11	19.29	18.28	18.46	11,367,076
10 Nov 16	18.55000 -1.10	19.97	18.46	19.94	16,364,927
09 Nov 16	19.65000 -2.24	19.90	18.48	19.38	25,743,220
08 Nov 16	21.89000 -0.32	22.27	21.84	22.21	11,109,496
07 Nov 16	22.21000 +0.32	22.32	21.89	22.01	6,975,915
04 Nov 16	21.89000 -0.46	22.32	21.80	22.31	7,192,061
03 Nov 16	22.35000 +0.10	22.46	22.18	22.23	6,759,266
02 Nov 16	22.25000 -0.18	22.42	22.09	22.42	11,321,750
01 Nov 16	22.43000 -0.56	23.11	22.22	23.11	7,877,298
31 Oct 16	22.99000 +0.09	23.02	22.73	22.90	6,044,169
28 Oct 16	22.90000 +0.18	23.07	22.73	22.78	4,914,504
27 Oct 16	22.72000 -0.21	23.00	22.51	23.00	7,973,562
26 Oct 16	22.93000 -0.18	23.24	22.74	23.10	5,821,940
25 Oct 16	23.11000 +0.35	23.14	22.69	22.79	8,189,046
24 Oct 16	22.76000 -0.24	23.12	22.54	22.99	10,130,859
21 Oct 16	23.00000 -0.38	23.32	22.77	23.30	10,782,524
20 Oct 16	23.38000 -0.17	23.67	23.29	23.54	10,010,005
19 Oct 16	23.55000 +0.12	23.59	23.21	23.36	11,421,973
18 Oct 16	23.43000 +0.04	23.64	23.07	23.64	8,434,610
17 Oct 16	23.39000 +0.05	23.58	23.31	23.45	10,335,465
14 Oct 16	23.34000 -0.14	23.74	23.23	23.53	9,866,538
13 Oct 16	23.48000 +0.11	23.70	23.23	23.28	17,056,296
12 Oct 16	23.37000 +0.41	23.51	22.93	23.00	16,445,834
11 Oct 16	22.96000 +0.05	23.06	22.64	22.92	16,986,528
10 Oct 16	22.91000 -0.70	23.62	22.79	23.57	30,830,726
07 Oct 16	23.61000 -1.15	24.74	23.50	24.74	86,267,944
06 Oct 16	24.76000 -0.34	25.34	24.68	25.00	23,330,468
05 Oct 16	25.10000 +1.12	25.10	24.03	24.04	59,086,964
04 Oct 16	23.98000 +0.19	24.12	23.79	24.00	28,390,624
03 Oct 16	23.79000 +0.29	24.02	23.41	23.79	23,433,324
30 Sep 16	23.50000 +0.42	23.76	23.12	23.43	68,487,712
29 Sep 16	23.08000 -0.74	23.95	23.08	23.90	22,324,098
28 Sep 16	23.82000 +0.37	24.00	23.55	23.94	39,976,776
27 Sep 16	23.45000 -0.12	23.84	23.31	23.58	4,144,953
26 Sep 16	23.57000 +0.18	23.80	23.06	23.80	3,427,682
23 Sep 16	23.39000 -0.34	24.00	23.38	23.83	14,852,591
22 Sep 16	23.73000 -0.12	23.98	23.46	23.85	18,809,072
21 Sep 16	23.85000 -0.24	24.24	23.57	24.10	22,293,320
20 Sep 16	24.09000 +0.07	24.24	23.83	23.98	20,271,468
19 Sep 16	24.02000 -0.46	24.89	23.89	24.81	12,429,477
16 Sep 16	24.48000 +0.15	24.51	24.18	24.23	11,301,831
15 Sep 16	24.33000 +0.24	24.37	24.09	24.09	8,303,924
14 Sep 16	24.09000 -0.05	24.29	23.94	24.06	8,344,350
13 Sep 16	24.14000 -0.41	24.50	24.01	24.32	5,380,495
12 Sep 16	24.55000 +0.30	24.72	24.10	24.69	3,643,547
09 Sep 16	24.25000 -0.53	24.67	24.17	24.67	3,614,795
08 Sep 16	24.78000 -0.32	25.33	24.49	25.33	4,134,319
07 Sep 16	25.10000 -0.78	26.00	24.87	25.96	3,614,813
06 Sep 16	25.88000 -0.55	26.63	25.75	26.63	2,724,812
02 Sep 16	26.43000 +0.72	26.60	25.08	25.99	3,146,682
01 Sep 16	25.71000 -1.24	26.80	25.55	26.64	3,146,825
31 Aug 16	26.95000 -0.32	27.31	26.86	27.29	1,018,330
30 Aug 16	27.27000 -0.18	27.84	27.07	27.70	1,028,536
29 Aug 16	27.45000 -0.08	27.98	26.95	27.04	779,067
26 Aug 16	27.53000 -0.11	27.79	26.73	27.73	1,522,108
25 Aug 16	27.64000 -0.17	28.86	27.47	28.33	1,322,654
24 Aug 16	27.81000 -0.43	28.40	27.75	28.26	714,113
23 Aug 16	28.24000 -0.67	29.00	28.18	28.91	813,100
22 Aug 16	28.91000 +0.24	29.30	28.75	28.75	997,635
19 Aug 16	28.67000 +0.09	28.99	28.54	28.56	1,715,530
18 Aug 16	28.58000 +0.87	28.84	27.50	27.50	1,741,494
17 Aug 16	27.71000 -0.57	28.78	27.09	28.33	2,398,564
16 Aug 16	28.28000 -1.47	30.11	27.18	29.96	2,793,511
15 Aug 16	29.75000 +0.78	30.13	28.74	28.84	1,526,341
12 Aug 16	28.97000 +0.02	29.59	28.74	29.00	1,561,456
11 Aug 16	28.95000 +0.96	29.09	27.91	27.96	992,620
10 Aug 16	27.99000 +0.34	28.28	27.65	27.75	793,243
09 Aug 16	27.65000 -0.36	28.16	27.65	28.07	1,124,429
08 Aug 16	28.01000 +0.37	28.58	27.61	27.65	1,084,865
05 Aug 16	27.64000 +0.45	27.73	27.32	27.32	968,197
04 Aug 16	27.19000 +0.10	27.79	27.11	27.38	942,835
03 Aug 16	27.09000 +0.23	27.14	26.27	26.85	411,380
02 Aug 16	26.86000 -0.05	27.32	26.74	26.94	463,283
01 Aug 16	26.91000 +0.04	28.00	26.69	27.09	667,535
29 Jul 16	26.87000 +0.27	26.94	26.52	26.57	492,421
28 Jul 16	26.60000 -0.16	26.85	26.53	26.77	456,505
27 Jul 16	26.76000 -0.30	27.12	26.58	26.98	319,623
26 Jul 16	27.06000 +0.36	27.11	26.68	26.76	352,617
25 Jul 16	26.70000 +0.10	26.96	26.53	26.72	469,768
22 Jul 16	26.60000 -0.02	26.78	26.33	26.61	598,574
21 Jul 16	26.62000 -0.51	27.14	26.60	27.00	699,732
20 Jul 16	27.13000 -0.17	27.35	27.01	27.09	446,070
19 Jul 16	27.30000 -0.40	27.60	27.20	27.50	394,348
18 Jul 16	27.70000 +0.10	27.98	27.55	27.71	696,014
15 Jul 16	27.60000 +0.19	27.78	27.20	27.31	972,792
14 Jul 16	27.41000 +0.14	27.58	27.25	27.27	880,818
13 Jul 16	27.27000 +0.05	27.45	27.10	27.36	530,032
12 Jul 16	27.22000 +0.13	27.30	26.95	27.01	805,912
11 Jul 16	27.09000 -0.05	27.25	26.92	26.95	475,578
08 Jul 16	27.14000 +0.70	27.27	26.33	26.54	997,057
07 Jul 16	26.44000 +0.24	26.50	26.08	26.38	740,932
06 Jul 16	26.20000 +0.02	26.32	25.81	26.18	1,128,084
05 Jul 16	26.18000 -0.04	26.64	25.73	25.95	646,823
01 Jul 16	26.22000 +0.23	26.55	26.02	26.34	814,652
30 Jun 16	25.99000 +0.28	26.04	25.38	25.61	1,108,428
29 Jun 16	25.71000 +0.36	26.14	25.35	25.37	563,318
28 Jun 16	25.35000 +0.01	25.77	25.11	25.54	813,952
27 Jun 16	25.34000 -0.02	25.55	24.74	25.26	1,430,455
24 Jun 16	25.36000 -1.37	26.39	25.23	26.12	2,871,993
23 Jun 16	26.73000 +0.22	26.86	26.49	26.56	591,527
22 Jun 16	26.51000 +0.14	26.82	26.29	26.47	662,765
21 Jun 16	26.37000 +0.04	26.83	26.24	26.30	941,719
20 Jun 16	26.33000 +0.08	26.78	26.31	26.32	582,182
17 Jun 16	26.25000 +0.00	26.65	26.08	26.31	1,604,476
16 Jun 16	26.25000 -0.15	26.70	26.19	26.35	1,181,586
15 Jun 16	26.40000 -0.11	26.85	26.30	26.50	1,143,107
14 Jun 16	26.51000 +0.15	26.52	26.02	26.18	664,879
13 Jun 16	26.36000 -0.53	27.07	26.10	26.94	1,415,762
10 Jun 16	26.89000 +0.17	26.99	26.29	26.43	1,776,446
09 Jun 16	26.72000 +0.41	26.75	26.02	26.20	715,050
08 Jun 16	26.31000 -0.05	26.46	26.14	26.46	752,693
07 Jun 16	26.36000 -0.48	26.86	26.30	26.30	809,003
06 Jun 16	26.84000 +0.57	26.88	26.14	26.43	1,502,805
03 Jun 16	26.27000 -0.56	26.79	26.19	26.64	694,967
02 Jun 16	26.83000 +0.24	27.00	26.44	26.63	594,096
01 Jun 16	26.59000 +0.25	26.72	26.13	26.32	722,841
31 May 16	26.34000 +0.08	26.84	26.03	26.64	1,293,489
27 May 16	26.26000 +0.16	26.36	25.81	26.24	634,208
26 May 16	26.10000 +0.35	26.36	25.76	25.98	792,501
25 May 16	25.75000 -0.31	26.31	25.69	26.19	945,536
24 May 16	26.06000 +0.28	26.38	25.78	25.78	572,176
23 May 16	25.78000 +0.57	25.94	24.90	25.17	947,732
20 May 16	25.21000 +0.08	25.30	24.82	25.30	1,825,729
19 May 16	25.13000 -0.16	25.45	25.02	25.40	647,230
18 May 16	25.29000 -0.71	26.07	25.24	25.91	684,936
17 May 16	26.00000 +0.51	26.27	25.40	25.49	2,093,725
16 May 16	25.49000 -0.01	25.72	25.25	25.41	651,261
13 May 16	25.50000 -0.37	26.17	25.30	25.78	644,633
12 May 16	25.87000 -0.33	27.18	25.46	26.22	1,668,924
11 May 16	26.20000 -0.75	26.87	26.08	26.84	864,273
10 May 16	26.95000 +0.35	26.96	26.51	26.72	1,524,103
09 May 16	26.60000 -0.26	26.98	26.41	26.86	673,161
06 May 16	26.86000 -0.13	27.34	26.73	26.78	1,698,461
05 May 16	26.99000 -0.29	27.42	26.80	27.15	1,750,726
04 May 16	27.28000 -1.07	28.46	27.07	28.00	2,152,030
03 May 16	28.35000 -2.71	30.70	28.20	30.52	3,612,590
02 May 16	31.06000 +0.66	31.60	30.20	30.79	2,193,719
29 Apr 16	30.40000 +0.37	30.60	29.79	29.86	824,870
28 Apr 16	30.03000 +0.05	30.25	29.88	29.96	1,192,145
27 Apr 16	29.98000 +0.35	30.11	28.88	29.66	883,505
26 Apr 16	29.63000 -0.17	29.94	29.41	29.94	642,275
25 Apr 16	29.80000 +0.29	30.01	29.06	29.23	1,011,496
22 Apr 16	29.51000 -0.19	29.73	28.56	29.50	1,086,780
21 Apr 16	29.70000 -0.26	30.17	29.60	29.84	844,710
20 Apr 16	29.96000 -0.04	30.08	29.72	30.02	490,592
19 Apr 16	30.00000 -0.37	30.59	29.90	30.36	693,199
18 Apr 16	30.37000 -0.22	30.45	29.60	29.69	1,298,702
15 Apr 16	30.59000 +1.01	30.66	29.58	29.72	2,410,522
14 Apr 16	29.58000 -0.23	30.59	29.43	29.85	1,492,257
13 Apr 16	29.81000 +0.63	29.95	29.36	29.65	781,811
12 Apr 16	29.18000 +0.69	29.21	28.20	28.52	583,299
11 Apr 16	28.49000 -0.46	29.20	28.43	28.83	906,964
08 Apr 16	28.95000 +0.04	29.15	28.63	28.98	935,195
07 Apr 16	28.91000 -0.12	29.06	28.50	28.81	706,357
06 Apr 16	29.03000 +0.64	29.12	28.14	28.54	865,549
05 Apr 16	28.39000 -0.40	28.67	28.23	28.49	728,369
04 Apr 16	28.79000 -0.21	29.17	28.28	29.01	975,627
01 Apr 16	29.00000 +1.17	29.03	27.59	27.83	1,714,060
31 Mar 16	27.83000 +0.17	27.87	27.18	27.49	1,197,083
30 Mar 16	27.66000 +0.18	27.82	27.32	27.49	745,327
29 Mar 16	27.48000 +0.35	27.71	26.66	27.05	960,681
28 Mar 16	27.13000 +0.44	27.22	26.69	26.87	727,998
24 Mar 16	26.69000 +0.22	26.70	26.18	26.40	739,262
23 Mar 16	26.47000 -0.24	26.93	26.35	26.73	372,077
22 Mar 16	26.71000 -0.30	27.01	26.43	27.01	650,234
21 Mar 16	27.01000 -0.94	28.05	27.00	27.77	981,930
18 Mar 16	27.95000 +0.76	28.29	27.08	27.21	1,845,164
17 Mar 16	27.19000 +0.25	27.44	26.57	26.98	921,811
16 Mar 16	26.94000 -0.05	27.05	26.54	26.75	1,823,919
15 Mar 16	26.99000 -0.21	27.35	26.52	27.03	917,054
14 Mar 16	27.20000 -0.32	27.92	27.17	27.50	712,613
11 Mar 16	27.52000 -0.08	27.80	27.25	27.52	743,590
10 Mar 16	27.60000 +0.26	27.71	26.60	27.34	1,150,481
09 Mar 16	27.34000 -0.30	27.80	27.16	27.69	1,181,100
08 Mar 16	27.64000 +0.20	27.78	27.16	27.32	850,910
07 Mar 16	27.44000 -0.18	27.73	26.76	27.61	1,052,205
04 Mar 16	27.62000 -0.49	28.68	27.22	28.19	1,173,890
03 Mar 16	28.11000 -0.81	29.14	27.91	28.93	1,099,438
02 Mar 16	28.92000 +0.48	29.00	28.36	28.47	857,172
01 Mar 16	28.44000 -0.04	29.01	28.13	28.76	954,741
29 Feb 16	28.48000 -0.43	29.11	28.21	28.67	806,981
26 Feb 16	28.91000 -0.56	29.59	28.61	29.52	591,286
25 Feb 16	29.47000 +0.06	29.50	28.57	29.08	1,058,734
24 Feb 16	29.41000 +0.68	29.41	28.26	28.70	801,387
23 Feb 16	28.73000 -0.08	28.86	28.00	28.86	913,712
22 Feb 16	28.81000 -0.03	29.27	28.58	28.94	984,796
19 Feb 16	28.84000 -0.05	29.05	28.06	28.63	451,325
18 Feb 16	28.89000 -0.08	29.47	28.20	29.00	1,572,239
17 Feb 16	28.97000 +1.97	29.02	27.01	27.01	2,463,212
16 Feb 16	27.00000 +0.52	27.13	26.42	26.60	680,102
12 Feb 16	26.48000 -0.27	27.10	26.23	26.79	785,684
11 Feb 16	26.75000 -0.28	27.00	25.90	26.58	1,155,777
10 Feb 16	27.03000 -0.38	27.77	26.92	27.36	1,410,158
09 Feb 16	27.41000 +0.72	27.72	26.13	26.49	2,540,165
08 Feb 16	26.69000 -1.36	27.92	26.17	27.62	2,721,686
05 Feb 16	28.05000 -0.31	28.36	27.31	28.36	2,935,443
04 Feb 16	28.36000 +3.75	28.83	26.01	27.57	3,981,208
03 Feb 16	24.61000 -0.10	24.85	23.89	24.62	1,457,855
02 Feb 16	24.71000 +0.40	25.11	23.96	23.96	1,511,127
01 Feb 16	24.31000 -0.30	24.77	24.06	24.52	1,793,066
29 Jan 16	24.61000 +1.16	24.74	23.39	23.46	2,001,902
28 Jan 16	23.45000 +0.23	23.65	23.12	23.45	832,031
27 Jan 16	23.22000 +0.06	23.67	22.87	23.11	1,003,787
26 Jan 16	23.16000 +0.71	23.39	22.47	22.90	1,027,392
25 Jan 16	22.45000 -0.45	23.26	22.08	22.75	1,903,249
22 Jan 16	22.90000 +0.45	23.29	22.36	22.77	889,871
21 Jan 16	22.45000 -0.50	23.54	22.07	23.14	1,138,842
20 Jan 16	22.95000 +1.00	23.22	21.60	21.76	2,348,451
19 Jan 16	21.95000 +0.16	22.70	21.73	22.45	1,611,607
15 Jan 16	21.79000 -0.35	22.15	21.48	21.80	1,874,577
14 Jan 16	22.14000 -0.43	22.82	22.00	22.55	1,343,203
13 Jan 16	22.57000 -0.58	23.05	22.25	22.96	2,349,476
12 Jan 16	23.15000 +0.40	23.31	21.85	23.07	1,818,563
11 Jan 16	22.75000 -0.68	23.62	21.90	23.25	1,836,492
08 Jan 16	23.43000 -0.04	23.71	23.33	23.68	763,506
07 Jan 16	23.47000 -0.70	23.97	23.36	23.69	657,080
06 Jan 16	24.17000 -0.77	24.73	23.97	24.58	1,258,247
05 Jan 16	24.94000 -0.01	25.49	24.20	24.87	1,295,117
04 Jan 16	24.95000 -0.68	25.45	24.57	25.22	1,167,005
31 Dec 15	25.63000 +0.19	26.04	25.24	25.24	786,433
30 Dec 15	25.44000 -0.44	26.05	25.17	25.77	1,250,931
29 Dec 15	25.88000 -0.09	26.20	25.66	25.96	1,261,733
28 Dec 15	25.97000 -0.43	27.28	25.91	26.30	913,710
24 Dec 15	26.40000 -0.07	26.70	26.30	26.40	295,042
23 Dec 15	26.47000 +0.17	27.02	26.34	26.40	752,191
22 Dec 15	26.30000 -0.68	27.15	26.17	27.15	1,228,489
21 Dec 15	26.98000 +0.17	27.38	26.69	27.24	647,954
18 Dec 15	26.81000 -0.74	27.60	26.64	27.54	2,165,440
17 Dec 15	27.55000 -0.31	28.06	27.53	28.05	500,643
16 Dec 15	27.86000 +0.54	28.04	27.32	27.34	1,320,379
15 Dec 15	27.32000 +0.72	27.42	26.78	26.94	797,384
14 Dec 15	26.60000 -0.11	27.34	26.46	27.00	789,778
11 Dec 15	26.71000 -1.18	28.14	26.57	27.54	830,175
10 Dec 15	27.89000 -0.37	28.48	27.71	28.34	809,463
09 Dec 15	28.26000 +0.85	28.41	27.07	27.26	1,418,653
08 Dec 15	27.41000 +0.10	27.70	26.97	27.05	2,039,532
07 Dec 15	27.31000 +0.43	27.77	26.46	26.46	1,592,746
04 Dec 15	26.88000 +0.21	27.28	26.76	26.81	1,520,023
03 Dec 15	26.67000 -0.74	27.53	26.35	27.37	1,759,899
02 Dec 15	27.41000 -0.44	28.18	27.34	27.81	1,444,926
01 Dec 15	27.85000 +0.07	28.07	26.96	27.93	1,711,211
30 Nov 15	27.78000 -1.16	28.31	26.92	27.24	2,220,600
27 Nov 15	28.94000 +0.02	29.14	28.74	28.99	358,254
25 Nov 15	28.92000 +0.56	29.47	28.63	28.73	912,369
24 Nov 15	28.36000 +0.43	28.55	27.85	27.94	1,068,593
23 Nov 15	27.93000 +0.79	28.14	27.05	27.05	1,326,534
20 Nov 15	27.14000 +0.32	27.85	26.87	26.95	1,634,596
19 Nov 15	26.82000 -0.16	27.50	26.57	27.07	1,406,792
18 Nov 15	26.98000 +0.48	27.01	26.08	26.69	1,689,434
17 Nov 15	26.50000 -1.07	27.54	26.46	27.54	2,417,948
16 Nov 15	27.57000 -1.10	28.17	26.75	28.00	2,622,855
13 Nov 15	28.67000 -0.51	29.19	28.59	29.08	943,596
12 Nov 15	29.18000 -1.18	30.45	29.15	30.08	1,131,044
11 Nov 15	30.36000 +0.48	30.76	29.82	29.90	1,807,038
10 Nov 15	29.88000 +1.44	29.93	28.27	28.39	1,819,189
09 Nov 15	28.44000 -0.06	28.63	27.51	28.18	1,645,868
06 Nov 15	28.50000 +0.28	29.19	27.77	27.77	3,657,262
05 Nov 15	28.22000 -1.73	29.43	27.01	29.43	4,773,880
04 Nov 15	29.95000 +0.34	30.26	29.05	29.36	2,324,353
03 Nov 15	29.61000 -0.05	30.25	29.24	29.48	1,822,158
02 Nov 15	29.66000 +0.71	30.10	28.90	29.00	2,034,944
30 Oct 15	28.95000 +0.01	29.18	28.64	29.00	1,258,597
29 Oct 15	28.94000 +0.22	29.18	28.50	28.65	1,108,004
28 Oct 15	28.72000 +0.32	29.16	28.19	28.48	1,318,099
27 Oct 15	28.40000 -0.18	28.71	27.99	28.53	1,157,108
26 Oct 15	28.58000 -0.01	28.97	28.39	28.53	1,640,445
23 Oct 15	28.59000 +0.51	28.83	28.25	28.25	1,608,680
22 Oct 15	28.08000 +0.03	28.57	27.91	28.15	2,261,453
21 Oct 15	28.05000 -0.87	29.34	27.41	28.92	1,957,649
20 Oct 15	28.92000 +0.42	29.28	28.42	28.42	1,237,946
19 Oct 15	28.50000 -0.01	28.60	28.08	28.38	1,181,481
16 Oct 15	28.51000 +0.22	28.87	28.20	28.29	1,304,486
15 Oct 15	28.29000 +0.60	28.34	27.17	27.70	1,400,157
14 Oct 15	27.69000 -0.77	28.70	27.64	28.36	1,457,617
13 Oct 15	28.46000 -0.10	29.01	28.28	28.49	1,411,066
12 Oct 15	28.56000 +0.61	28.72	27.32	28.03	1,099,867
09 Oct 15	27.95000 +0.58	28.12	27.13	27.37	1,118,169
08 Oct 15	27.37000 +0.77	27.44	26.58	26.63	1,173,555
07 Oct 15	26.60000 -0.64	27.03	26.33	26.91	1,685,968
06 Oct 15	27.24000 -0.76	28.06	27.17	27.49	1,592,089
05 Oct 15	28.00000 +1.11	28.41	27.00	27.06	2,246,799
02 Oct 15	26.89000 -0.57	27.07	26.29	26.98	1,639,557
01 Oct 15	27.46000 +0.40	27.52	26.86	27.19	1,603,683
30 Sep 15	27.06000 +1.50	27.10	26.01	26.06	1,642,017
29 Sep 15	25.56000 -0.22	25.75	24.90	24.97	1,763,608
28 Sep 15	25.78000 -1.09	26.97	25.76	26.76	1,794,183
25 Sep 15	26.87000 -0.04	27.31	26.82	26.97	1,628,756
24 Sep 15	26.91000 -0.23	27.25	26.49	27.05	2,081,857
23 Sep 15	27.14000 -0.05	27.63	27.09	27.27	1,435,398
22 Sep 15	27.19000 -0.72	27.77	27.02	27.65	1,765,343
21 Sep 15	27.91000 -0.40	28.83	27.88	28.51	1,223,098
18 Sep 15	28.31000 -0.91	28.91	28.17	28.91	1,616,365
17 Sep 15	29.22000 +0.42	29.64	28.81	28.86	1,306,832
16 Sep 15	28.80000 +0.05	28.99	28.29	28.82	1,308,587
15 Sep 15	28.75000 +0.59	28.92	27.75	27.78	1,727,751
14 Sep 15	28.16000 -1.21	28.66	27.54	28.52	1,870,008
11 Sep 15	29.37000 +0.94	29.48	28.07	28.41	1,341,913
10 Sep 15	28.43000 -0.46	28.96	28.32	28.84	1,917,822
09 Sep 15	28.89000 +0.16	29.71	28.83	29.13	1,715,595
08 Sep 15	28.73000 -0.06	29.31	28.47	29.22	1,891,338
04 Sep 15	28.79000 -0.07	29.00	28.61	28.66	1,111,833
03 Sep 15	28.86000 +0.17	29.38	28.73	28.80	1,782,511
02 Sep 15	28.69000 +0.34	29.03	28.14	28.59	1,933,756
01 Sep 15	28.35000 -1.96	29.23	28.03	28.43	2,077,194
31 Aug 15	30.31000 +0.17	30.61	29.60	29.90	1,637,131
28 Aug 15	30.14000 +1.23	30.16	28.89	28.99	1,601,846
27 Aug 15	28.91000 +0.59	29.20	28.27	28.44	1,352,530
26 Aug 15	28.32000 +0.69	28.41	27.67	28.05	1,673,757
25 Aug 15	27.63000 -0.12	28.74	27.26	28.00	2,018,391
24 Aug 15	27.75000 -0.55	28.23	27.09	27.31	2,026,821
21 Aug 15	28.30000 -0.40	28.64	28.22	28.37	1,652,284
20 Aug 15	28.70000 -0.35	29.15	28.25	28.84	1,311,393
19 Aug 15	29.05000 -0.24	29.64	28.82	29.25	1,168,372
18 Aug 15	29.29000 +0.01	29.86	29.24	29.39	812,232
17 Aug 15	29.28000 -0.33	29.53	29.01	29.52	881,138
14 Aug 15	29.61000 -0.86	30.50	28.82	30.42	1,997,350
13 Aug 15	30.47000 +1.75	31.25	28.51	28.81	2,838,650
12 Aug 15	28.72000 -0.94	29.63	28.23	29.55	1,773,008
11 Aug 15	29.66000 +0.45	29.73	28.79	29.00	2,317,930
10 Aug 15	29.21000 +0.61	29.24	28.47	28.60	1,292,994
07 Aug 15	28.60000 +0.62	28.66	27.78	27.89	1,709,528
06 Aug 15	27.98000 -0.34	28.41	27.66	28.41	1,298,429
05 Aug 15	28.32000 +0.83	28.38	27.41	27.41	1,285,522
04 Aug 15	27.49000 +0.66	27.74	26.64	26.93	1,191,031
03 Aug 15	26.83000 +0.10	27.01	26.54	26.72	1,065,542
31 Jul 15	26.73000 -0.18	27.22	26.59	27.20	1,050,881
30 Jul 15	26.91000 +0.07	27.03	26.33	26.67	1,287,974
29 Jul 15	26.84000 +0.25	26.90	26.53	26.62	1,253,448
28 Jul 15	26.59000 +0.08	26.83	26.43	26.51	803,815
27 Jul 15	26.51000 -0.19	26.80	26.44	26.59	914,629
24 Jul 15	26.70000 -0.51	27.36	26.63	27.33	1,382,112
23 Jul 15	27.21000 -0.10	27.65	27.04	27.04	1,571,180
22 Jul 15	27.31000 +0.29	27.55	26.98	27.06	1,382,449
21 Jul 15	27.02000 -0.58	27.71	26.98	27.65	1,547,690
20 Jul 15	27.60000 +0.12	27.99	27.34	27.45	1,049,006
17 Jul 15	27.48000 -0.12	27.74	27.37	27.57	861,603
16 Jul 15	27.60000 -0.30	28.07	27.51	27.99	1,842,475
15 Jul 15	27.90000 +0.03	28.15	27.75	27.87	1,715,568
14 Jul 15	27.87000 -0.10	28.53	27.72	28.24	2,726,288
13 Jul 15	27.97000 -0.72	29.09	27.71	28.98	4,221,723
10 Jul 15	28.69000 -1.35	29.88	28.54	29.67	3,110,725
09 Jul 15	30.04000 -1.48	32.06	28.26	32.00	7,430,644
08 Jul 15	31.52000 -0.62	32.31	31.49	32.06	647,033
07 Jul 15	32.14000 -0.09	32.32	31.76	32.32	974,050
06 Jul 15	32.23000 -0.13	32.59	31.94	32.18	936,500
02 Jul 15	32.36000 -0.32	32.67	32.10	32.67	883,360
01 Jul 15	32.68000 +0.71	32.72	31.89	32.04	1,189,335
30 Jun 15	31.97000 -0.25	32.62	31.92	32.53	1,900,740
29 Jun 15	32.22000 -0.23	32.44	32.00	32.19	1,133,494
26 Jun 15	32.45000 +0.32	32.55	32.12	32.26	1,880,619
25 Jun 15	32.13000 +0.18	32.21	31.61	32.04	1,509,672
24 Jun 15	31.95000 +0.15	32.08	31.48	31.83	1,616,896
23 Jun 15	31.80000 +0.36	31.96	30.64	30.81	3,270,761
22 Jun 15	31.44000 -0.22	31.88	31.23	31.75	2,302,700
19 Jun 15	31.66000 +0.75	31.95	30.80	30.91	3,426,785
18 Jun 15	30.91000 -0.31	31.74	30.81	31.30	1,875,577
17 Jun 15	31.22000 +0.14	31.29	30.14	30.73	3,769,451
16 Jun 15	31.08000 +5.03	31.29	29.37	30.06	10,764,369
15 Jun 15	26.05000 -0.22	26.30	25.89	26.17	1,412,093
12 Jun 15	26.27000 +0.35	26.30	25.86	25.96	1,308,564
11 Jun 15	25.92000 -0.27	26.25	25.87	26.22	639,695
10 Jun 15	26.19000 +0.45	26.38	25.75	25.84	998,458
09 Jun 15	25.74000 +0.23	25.80	25.47	25.47	841,962
08 Jun 15	25.51000 -0.30	25.91	25.45	25.75	1,054,948
05 Jun 15	25.81000 +0.16	25.81	25.31	25.58	567,175
04 Jun 15	25.65000 -0.03	25.89	25.44	25.56	1,020,171
03 Jun 15	25.68000 +0.22	25.70	25.29	25.49	877,071
02 Jun 15	25.46000 +0.24	25.79	25.01	25.12	2,196,831
01 Jun 15	25.22000 +0.29	25.50	24.69	25.42	1,087,241
29 May 15	24.93000 -0.21	25.24	24.88	25.09	787,804
28 May 15	25.14000 +0.27	25.17	24.74	24.81	841,788
27 May 15	24.87000 +0.31	24.99	24.50	24.66	859,744
26 May 15	24.56000 +0.27	24.58	24.14	24.39	1,339,543
22 May 15	24.29000 -0.08	24.99	24.08	24.30	768,975
21 May 15	24.37000 -0.08	24.51	24.20	24.39	537,014
20 May 15	24.45000 -0.14	24.67	24.22	24.56	731,980
19 May 15	24.59000 +0.52	24.60	24.06	24.18	1,197,459
18 May 15	24.07000 +0.36	24.10	23.54	23.72	1,104,741
15 May 15	23.71000 -0.23	24.06	23.69	24.00	534,636
14 May 15	23.94000 +0.41	24.55	23.27	23.60	2,389,363
13 May 15	23.53000 -0.07	23.76	23.41	23.59	1,016,548
12 May 15	23.60000 -0.09	23.79	23.41	23.62	1,522,336
11 May 15	23.69000 -0.18	24.05	23.39	23.95	2,008,094
08 May 15	23.87000 -0.81	25.13	23.79	25.00	2,758,299
07 May 15	24.68000 +0.46	25.64	24.67	24.78	2,915,454
06 May 15	24.22000 -0.43	24.79	23.98	24.75	1,221,853
05 May 15	24.65000 -0.10	24.83	24.50	24.79	873,888
04 May 15	24.75000 +0.22	24.80	24.49	24.65	593,999
01 May 15	24.53000 +0.62	24.54	23.99	24.01	388,196
30 Apr 15	23.91000 -0.37	24.25	23.78	24.25	1,008,846
29 Apr 15	24.28000 -0.22	24.51	24.21	24.46	543,379
28 Apr 15	24.50000 -0.25	24.76	24.44	24.71	518,729
27 Apr 15	24.75000 -0.03	25.00	24.56	24.88	576,597
24 Apr 15	24.78000 -0.22	25.19	24.76	25.12	580,785
23 Apr 15	25.00000 +0.04	25.18	24.83	24.90	862,084
22 Apr 15	24.96000 -0.20	25.24	24.90	25.24	619,674
21 Apr 15	25.16000 -0.04	25.45	25.08	25.34	1,060,893
20 Apr 15	25.20000 +0.13	25.76	25.16	25.25	1,383,997
17 Apr 15	25.07000 +0.01	25.12	24.80	24.92	865,886
16 Apr 15	25.06000 +0.09	25.49	24.81	25.01	760,563
15 Apr 15	24.97000 +0.19	25.13	24.59	24.76	1,131,092
14 Apr 15	24.78000 +1.26	24.78	23.43	23.47	1,165,045
13 Apr 15	23.52000 +0.19	23.65	23.29	23.37	791,102
10 Apr 15	23.33000 -0.17	23.66	23.27	23.58	561,697
09 Apr 15	23.50000 -0.14	23.71	23.29	23.64	596,124
08 Apr 15	23.64000 +0.01	23.82	23.26	23.70	1,045,258
07 Apr 15	23.63000 -0.38	24.15	23.62	24.15	587,745
06 Apr 15	24.01000 +0.24	24.13	23.53	23.54	981,748
02 Apr 15	23.77000 -0.44	23.99	23.27	23.75	1,223,180
01 Apr 15	24.21000 -0.06	24.37	23.95	24.29	831,810
31 Mar 15	24.27000 +0.09	24.38	24.00	24.02	445,332
30 Mar 15	24.18000 -0.14	24.57	24.10	24.36	830,349
27 Mar 15	24.32000 +0.36	24.46	23.81	23.93	1,189,444
26 Mar 15	23.96000 -0.41	24.00	23.39	23.86	1,761,188
25 Mar 15	24.37000 -0.11	24.64	24.32	24.56	931,634
24 Mar 15	24.48000 +0.06	24.71	24.36	24.37	843,886
23 Mar 15	24.42000 +0.78	24.50	23.57	23.64	1,018,630
20 Mar 15	23.64000 +0.51	23.68	23.09	23.11	1,055,686
19 Mar 15	23.13000 -0.11	23.32	22.95	23.25	638,957
18 Mar 15	23.24000 +0.28	23.52	22.86	23.02	1,023,750
17 Mar 15	22.96000 +0.57	22.97	22.25	22.25	989,442
16 Mar 15	22.39000 +0.11	22.43	22.10	22.28	1,054,469
13 Mar 15	22.28000 -0.20	22.39	22.02	22.39	610,189
12 Mar 15	22.48000 +0.46	22.51	22.09	22.18	714,316
11 Mar 15	22.02000 -0.16	22.21	21.70	22.18	848,186
10 Mar 15	22.18000 -0.98	22.97	22.17	22.97	1,083,804
09 Mar 15	23.16000 +0.61	23.21	22.59	22.59	711,937
06 Mar 15	22.55000 -0.51	23.18	22.43	23.05	631,323
05 Mar 15	23.06000 +0.37	23.15	22.76	22.90	976,940
04 Mar 15	22.69000 -0.05	22.97	22.64	22.72	796,839
03 Mar 15	22.74000 -0.30	23.07	22.67	23.07	850,782
02 Mar 15	23.04000 +0.44	23.12	22.46	22.64	1,039,168
27 Feb 15	22.60000 +0.42	22.64	22.11	22.20	559,885
26 Feb 15	22.18000 -0.23	22.52	22.04	22.35	411,305
25 Feb 15	22.41000 +0.10	22.45	22.26	22.29	276,509
24 Feb 15	22.31000 -0.14	22.60	22.24	22.50	618,471
23 Feb 15	22.45000 +0.22	22.54	22.20	22.29	957,314
20 Feb 15	22.23000 +0.15	22.29	21.99	22.10	559,304
19 Feb 15	22.08000 -0.22	22.41	22.05	22.33	411,352
18 Feb 15	22.30000 +0.01	22.41	22.24	22.35	409,992
17 Feb 15	22.29000 +0.26	22.45	22.06	22.13	870,359
13 Feb 15	22.03000 +0.00	22.30	21.96	22.00	887,425
12 Feb 15	22.03000 +0.08	22.34	21.92	21.92	877,740
11 Feb 15	21.95000 +0.01	22.05	21.88	21.96	992,999
10 Feb 15	21.94000 -0.21	22.25	21.93	22.18	2,384,467
09 Feb 15	22.15000 +0.27	22.43	21.85	21.91	2,765,670
06 Feb 15	21.88000 +0.64	22.00	21.43	21.56	3,229,325
05 Feb 15	21.24000 +2.31	21.40	19.02	19.48	4,452,798
04 Feb 15	18.93000 -0.67	19.75	18.92	19.59	1,959,408
03 Feb 15	19.60000 +0.39	19.60	19.15	19.15	1,075,093
02 Feb 15	19.21000 +0.19	19.21	18.85	19.02	1,486,950
30 Jan 15	19.02000 -0.30	19.38	18.94	19.18	1,793,521
29 Jan 15	19.32000 +0.60	19.38	18.75	18.75	1,443,799
28 Jan 15	18.72000 -0.38	19.07	18.52	18.64	991,033
27 Jan 15	19.10000 -0.25	19.31	19.05	19.14	1,120,591
26 Jan 15	19.35000 +0.40	19.53	18.95	18.97	1,083,736
23 Jan 15	18.95000 -0.18	19.21	18.87	19.08	697,844
22 Jan 15	19.13000 +0.35	19.33	18.86	19.25	1,001,735
21 Jan 15	18.78000 +0.06	18.99	18.61	18.72	649,333
20 Jan 15	18.72000 +0.01	18.81	18.33	18.67	973,211
16 Jan 15	18.71000 -0.22	19.06	18.54	18.95	1,002,258
15 Jan 15	18.93000 +0.02	19.14	18.81	18.91	807,455
14 Jan 15	18.91000 -0.11	18.98	18.58	18.79	1,087,944
13 Jan 15	19.02000 -0.30	19.55	18.74	19.44	1,896,936
12 Jan 15	19.32000 -0.54	19.94	19.12	19.89	1,250,393
09 Jan 15	19.86000 -0.60	20.50	19.76	20.46	1,098,064
08 Jan 15	20.46000 +0.17	20.66	20.18	20.33	679,185
07 Jan 15	20.29000 +0.07	20.47	20.15	20.27	1,191,318
06 Jan 15	20.22000 -0.15	20.46	20.10	20.40	1,880,436
05 Jan 15	20.37000 -0.06	20.66	20.27	20.40	735,573
02 Jan 15	20.43000 -0.23	21.06	20.36	20.76	686,001
31 Dec 14	20.66000 -0.18	20.99	20.66	20.89	402,005
30 Dec 14	20.84000 -0.04	21.00	20.81	20.84	482,418
29 Dec 14	20.88000 +0.00	20.98	20.49	20.86	504,054
26 Dec 14	20.88000 +0.21	20.97	20.73	20.75	480,465
24 Dec 14	20.67000 +0.40	20.78	20.29	20.29	480,931
23 Dec 14	20.27000 +0.21	20.41	20.08	20.08	649,213
22 Dec 14	20.06000 +0.01	20.21	19.95	20.04	565,004
19 Dec 14	20.05000 +0.01	20.26	19.83	20.11	1,214,543
18 Dec 14	20.04000 +0.40	20.06	19.73	19.78	1,425,769
17 Dec 14	19.64000 +0.53	19.72	19.10	19.10	1,170,770
16 Dec 14	19.11000 -0.35	19.54	19.10	19.33	1,742,695
15 Dec 14	19.46000 -0.30	20.00	19.45	19.98	1,782,803
12 Dec 14	19.76000 -0.31	20.14	19.72	19.99	1,226,673
11 Dec 14	20.07000 +0.15	20.26	19.96	20.01	644,781
10 Dec 14	19.92000 -0.07	20.15	19.86	20.01	1,037,654
09 Dec 14	19.99000 +0.03	20.15	19.84	19.84	639,227
08 Dec 14	19.96000 -0.24	20.26	19.95	20.17	1,539,526
05 Dec 14	20.20000 +0.21	20.29	19.99	20.00	1,026,875
04 Dec 14	19.99000 -0.01	20.15	19.84	19.84	2,164,750
03 Dec 14	20.00000 -0.09	20.21	19.93	20.07	2,143,038
02 Dec 14	20.09000 -0.14	20.41	19.99	20.29	1,117,231
01 Dec 14	20.23000 -0.01	20.39	19.92	20.27	1,017,159
28 Nov 14	20.24000 +0.25	20.42	19.89	20.00	758,117
26 Nov 14	19.99000 -0.15	20.32	19.97	20.10	590,467
25 Nov 14	20.14000 +0.30	20.15	19.87	19.87	1,197,481
24 Nov 14	19.84000 -0.05	19.95	19.65	19.87	1,016,348
21 Nov 14	19.89000 +0.14	20.00	19.71	19.89	1,103,428
20 Nov 14	19.75000 +0.31	20.00	19.31	19.31	1,432,889
19 Nov 14	19.44000 +0.31	19.60	19.20	19.44	1,555,007
18 Nov 14	19.13000 +0.15	19.38	18.97	19.00	985,792
17 Nov 14	18.98000 -0.17	19.37	18.96	19.15	933,070
14 Nov 14	19.15000 -0.30	19.56	19.01	19.40	1,056,466
13 Nov 14	19.45000 +0.10	19.60	19.33	19.37	1,261,513
12 Nov 14	19.35000 +0.65	19.40	18.60	18.66	1,310,438
11 Nov 14	18.70000 -0.12	19.07	18.57	18.80	1,184,625
10 Nov 14	18.82000 +0.46	18.98	18.45	18.50	1,915,790
07 Nov 14	18.36000 +0.43	18.50	17.43	17.43	1,985,712
06 Nov 14	17.93000 +0.70	18.00	16.95	17.16	1,452,662
05 Nov 14	17.23000 +0.43	17.40	16.71	16.87	1,840,486
04 Nov 14	16.80000 -0.31	17.24	16.50	17.12	1,491,667
03 Nov 14	17.11000 +0.51	17.34	16.62	16.62	1,626,454
31 Oct 14	16.60000 +0.38	16.74	16.45	16.71	1,827,345
30 Oct 14	16.22000 -0.09	16.34	16.03	16.34	693,516
29 Oct 14	16.31000 -0.28	16.70	16.12	16.55	1,183,056
28 Oct 14	16.59000 +0.08	16.67	16.50	16.50	326,059
27 Oct 14	16.51000 +0.19	16.59	16.19	16.29	489,858
24 Oct 14	16.32000 -0.08	16.50	16.23	16.39	407,434
23 Oct 14	16.40000 -0.19	16.79	16.38	16.71	506,739
22 Oct 14	16.59000 -0.02	16.80	16.56	16.59	350,406
21 Oct 14	16.61000 +0.20	16.91	16.37	16.43	630,406
20 Oct 14	16.41000 -0.01	16.53	16.16	16.39	1,000,093
17 Oct 14	16.42000 -0.13	16.74	16.33	16.60	462,719
16 Oct 14	16.55000 +0.18	16.77	16.23	16.26	734,849
15 Oct 14	16.37000 -0.04	16.42	15.92	16.22	757,694
14 Oct 14	16.41000 +0.20	16.60	16.20	16.24	781,040
13 Oct 14	16.21000 -0.05	16.51	16.10	16.20	864,909
10 Oct 14	16.26000 +0.01	16.35	16.13	16.25	691,927
09 Oct 14	16.25000 -0.17	16.64	16.20	16.37	541,540
08 Oct 14	16.42000 +0.12	16.78	16.26	16.63	980,315
07 Oct 14	16.30000 +0.36	16.50	15.77	15.88	1,224,463
06 Oct 14	15.94000 -0.02	16.09	15.74	16.05	950,481
03 Oct 14	15.96000 -0.08	16.23	15.88	16.04	1,475,706
02 Oct 14	16.04000 -0.33	16.41	15.99	16.33	1,476,050
01 Oct 14	16.37000 -0.18	16.54	16.13	16.49	1,213,857
30 Sep 14	16.55000 -0.19	16.79	16.49	16.69	1,302,141
29 Sep 14	16.74000 -0.38	16.91	16.39	16.56	1,106,867
26 Sep 14	17.12000 +0.12	17.19	16.84	16.95	822,021
25 Sep 14	17.00000 -0.34	17.30	16.91	17.29	528,239
24 Sep 14	17.34000 +0.06	17.46	17.05	17.26	568,950
23 Sep 14	17.28000 -0.05	17.40	17.13	17.27	694,850
22 Sep 14	17.33000 -0.15	17.60	17.25	17.51	653,441
19 Sep 14	17.48000 -0.22	17.57	16.82	16.94	1,713,400
18 Sep 14	17.70000 +0.16	17.73	17.48	17.67	463,000
17 Sep 14	17.54000 +0.31	17.59	17.17	17.22	765,800
16 Sep 14	17.23000 -0.15	17.44	17.20	17.43	629,700
15 Sep 14	17.38000 -0.18	17.52	17.36	17.43	805,400
12 Sep 14	17.56000 +0.00	17.69	17.38	17.51	866,300
11 Sep 14	17.56000 +0.24	17.56	17.12	17.26	886,300
10 Sep 14	17.32000 +0.17	17.37	17.06	17.18	754,500
09 Sep 14	17.15000 -0.11	17.33	17.09	17.16	924,800
08 Sep 14	17.26000 -0.04	17.36	16.68	16.81	1,047,700
05 Sep 14	17.30000 +0.11	17.35	17.00	17.17	674,100
04 Sep 14	17.19000 -0.03	17.29	17.10	17.27	326,600
03 Sep 14	17.22000 +0.00	17.38	17.18	17.25	512,600
02 Sep 14	17.22000 +0.03	17.36	17.00	17.19	2,161,400
29 Aug 14	17.19000 -0.20	17.43	16.87	17.24	1,106,300
28 Aug 14	17.39000 -0.62	17.75	17.04	17.07	1,479,900
27 Aug 14	18.01000 -0.01	18.18	17.88	17.98	627,600
26 Aug 14	18.02000 -0.21	18.24	17.97	18.18	536,300
25 Aug 14	18.23000 -0.12	18.47	18.05	18.36	448,100
22 Aug 14	18.35000 +0.26	18.45	17.91	18.09	755,600
21 Aug 14	18.09000 +0.13	18.17	17.83	17.97	604,000
20 Aug 14	17.96000 -0.05	18.16	17.78	18.00	350,800
19 Aug 14	18.01000 +0.09	18.25	17.84	17.84	423,800
18 Aug 14	17.92000 +0.07	17.97	17.72	17.82	399,800
15 Aug 14	17.85000 +0.23	17.85	17.60	17.61	377,800
14 Aug 14	17.62000 +0.06	17.87	17.48	17.58	474,600
13 Aug 14	17.56000 -0.01	17.71	17.48	17.58	205,900
12 Aug 14	17.57000 -0.05	17.68	17.46	17.59	334,500
11 Aug 14	17.62000 +0.29	17.68	17.31	17.36	388,800
08 Aug 14	17.33000 +0.28	17.36	16.93	17.02	484,400
07 Aug 14	17.05000 -0.39	17.49	17.00	17.43	637,800
06 Aug 14	17.44000 +0.13	17.50	17.27	17.27	336,600
05 Aug 14	17.31000 +0.10	17.36	17.09	17.19	422,400
04 Aug 14	17.21000 +0.23	17.30	16.93	17.02	341,200
01 Aug 14	16.98000 -0.13	17.23	16.75	17.10	485,500
31 Jul 14	17.11000 +0.10	17.22	16.86	16.93	628,600
30 Jul 14	17.01000 +0.01	17.14	16.94	17.06	306,200
29 Jul 14	17.00000 +0.00	17.05	16.94	17.00	666,500
28 Jul 14	17.00000 -0.13	17.16	16.98	17.16	386,100
25 Jul 14	17.13000 +0.02	17.19	17.00	17.12	209,900
24 Jul 14	17.11000 -0.17	17.32	17.00	17.31	200,000
23 Jul 14	17.28000 -0.03	17.43	17.15	17.35	229,300
22 Jul 14	17.31000 +0.13	17.32	16.95	17.23	484,500
21 Jul 14	17.18000 -0.14	17.27	16.98	17.27	339,700
18 Jul 14	17.32000 +0.01	17.43	17.19	17.35	327,800
17 Jul 14	17.31000 -0.08	17.48	17.11	17.36	303,500
16 Jul 14	17.39000 -0.13	17.75	17.39	17.63	324,000
15 Jul 14	17.52000 +0.33	17.54	17.21	17.21	481,300
14 Jul 14	17.19000 -0.30	17.58	17.17	17.58	1,665,500
11 Jul 14	17.49000 -0.33	17.82	17.47	17.82	464,200
10 Jul 14	17.82000 -0.10	17.93	17.66	17.83	1,545,200
09 Jul 14	17.92000 -0.04	17.93	17.56	17.89	1,060,400
08 Jul 14	17.96000 -0.04	18.10	17.81	17.95	972,600
07 Jul 14	18.00000 -0.15	18.06	17.86	18.06	426,200
03 Jul 14	18.15000 +0.35	18.15	17.69	17.79	857,500
02 Jul 14	17.80000 +0.31	17.94	17.47	17.49	900,700
01 Jul 14	17.49000 +0.36	17.53	17.22	17.24	1,108,100
30 Jun 14	17.13000 +0.29	17.18	16.76	16.93	753,600
27 Jun 14	16.84000 +0.02	16.89	16.51	16.78	1,159,200
26 Jun 14	16.82000 +0.01	16.91	16.63	16.80	399,300
25 Jun 14	16.81000 +0.06	16.97	16.67	16.97	153,306
24 Jun 14	16.75000 -0.21	17.02	16.67	17.02	193,651
23 Jun 14	16.96000 +0.03	17.02	16.61	16.61	845,000
20 Jun 14	16.93000 -0.44	17.31	16.91	17.30	963,200
19 Jun 14	17.37000 +0.25	17.38	17.12	17.22	436,800
18 Jun 14	17.12000 +0.06	17.15	16.97	17.05	345,400
17 Jun 14	17.06000 +0.09	17.06	16.86	16.95	674,500
16 Jun 14	16.97000 -0.14	17.18	16.92	17.18	674,600
13 Jun 14	17.11000 +0.00	17.29	16.89	17.06	909,900
12 Jun 14	17.11000 -0.11	17.30	16.99	17.17	634,000
11 Jun 14	17.22000 -0.22	17.36	16.56	16.57	821,300
10 Jun 14	17.44000 -0.36	17.90	17.29	17.86	939,100
09 Jun 14	17.80000 -0.05	18.95	17.60	18.53	1,417,100
06 Jun 14	17.85000 +0.96	17.92	17.00	17.00	1,408,200
05 Jun 14	16.89000 -0.03	16.98	16.66	16.98	622,900
04 Jun 14	16.92000 +0.01	16.92	16.70	16.75	576,100
03 Jun 14	16.91000 +0.30	16.95	16.56	16.77	1,108,100
02 Jun 14	16.61000 -0.07	16.75	16.52	16.63	302,100
30 May 14	16.68000 +0.17	16.71	16.40	16.42	507,700
29 May 14	16.51000 -0.03	16.62	16.49	16.57	382,100
28 May 14	16.54000 -0.04	16.65	16.49	16.58	468,000
27 May 14	16.58000 +0.20	16.60	16.28	16.35	718,800
23 May 14	16.38000 -0.05	16.44	16.28	16.29	420,500
22 May 14	16.43000 +0.26	16.48	16.10	16.20	745,600
21 May 14	16.17000 -0.03	16.30	16.07	16.25	530,500
20 May 14	16.20000 +0.00	16.23	16.06	16.12	519,200
19 May 14	16.20000 +0.12	16.21	15.90	16.00	744,600
16 May 14	16.08000 +0.11	16.13	15.76	15.94	1,945,800
15 May 14	15.97000 +0.20	16.23	15.78	16.09	1,220,800
14 May 14	15.77000 +0.33	16.50	15.75	16.43	2,258,200
13 May 14	15.44000 -0.40	15.59	15.23	15.59	2,401,400
12 May 14	15.84000 +0.13	16.03	15.77	15.78	1,546,200
09 May 14	15.71000 -0.04	15.95	15.69	15.78	662,700
08 May 14	15.75000 -0.13	16.07	15.64	15.82	668,000
07 May 14	15.88000 +0.05	15.94	15.69	15.82	525,600
06 May 14	15.83000 -0.32	16.00	15.78	16.00	398,200
05 May 14	16.15000 -0.21	16.35	16.01	16.35	403,100
02 May 14	16.36000 +0.32	16.39	15.99	16.07	455,000
01 May 14	16.04000 -0.01	16.17	15.82	15.99	752,500
30 Apr 14	16.05000 +0.16	16.06	15.85	15.92	896,200
29 Apr 14	15.89000 -0.03	16.16	15.89	15.92	684,400
28 Apr 14	15.92000 +0.29	16.11	15.61	15.64	1,241,800
25 Apr 14	15.63000 +0.00	15.70	15.49	15.50	765,300
24 Apr 14	15.63000 -0.13	15.80	15.57	15.78	435,300
23 Apr 14	15.76000 +0.11	15.82	15.61	15.71	732,000
22 Apr 14	15.65000 -0.01	15.76	15.57	15.65	546,700
21 Apr 14	15.66000 -0.09	15.79	15.57	15.72	301,200
17 Apr 14	15.75000 +0.00	15.81	15.51	15.78	429,400
16 Apr 14	15.75000 +0.14	15.78	15.54	15.72	822,300
15 Apr 14	15.61000 +0.02	15.78	15.50	15.74	1,233,800
14 Apr 14	15.59000 +0.21	15.74	15.39	15.49	968,800
11 Apr 14	15.38000 -0.15	15.58	15.16	15.51	740,200
10 Apr 14	15.53000 +0.21	15.68	15.25	15.35	594,100
09 Apr 14	15.32000 +0.05	15.35	15.23	15.23	515,500
08 Apr 14	15.27000 +0.08	15.38	15.20	15.24	954,100
07 Apr 14	15.19000 -0.02	15.24	15.14	15.15	1,052,900
04 Apr 14	15.21000 +0.10	15.24	15.10	15.14	1,867,500
03 Apr 14	15.11000 +0.11	15.23	14.99	15.06	1,751,200
02 Apr 14	15.00000 +0.00	15.09	14.85	15.01	1,917,300
01 Apr 14	15.00000 +0.02	15.16	14.87	14.98	1,405,900
31 Mar 14	14.98000 -0.01	15.02	14.86	15.02	1,327,300
28 Mar 14	14.99000 +0.06	15.05	14.89	14.95	693,900
27 Mar 14	14.93000 +0.03	15.01	14.77	14.84	540,800
26 Mar 14	14.90000 -0.13	15.07	14.80	15.00	904,000
25 Mar 14	15.03000 -0.06	15.20	14.89	15.10	747,500
24 Mar 14	15.09000 -0.08	15.24	14.99	15.01	606,200
21 Mar 14	15.17000 +0.13	15.24	15.00	15.04	1,229,000
20 Mar 14	15.04000 -0.02	15.10	14.90	15.00	652,500
19 Mar 14	15.06000 -0.15	15.27	14.97	15.16	1,350,100
18 Mar 14	15.21000 +0.05	15.26	15.08	15.14	1,105,200
17 Mar 14	15.16000 +0.24	15.24	14.89	15.01	758,300
14 Mar 14	14.92000 -0.31	15.25	14.73	14.90	2,607,500
13 Mar 14	15.23000 -0.22	15.59	15.07	15.52	771,400
12 Mar 14	15.45000 +0.24	15.68	15.12	15.20	1,567,500
11 Mar 14	15.21000 -0.64	15.80	15.11	15.78	1,291,900
10 Mar 14	15.85000 +0.23	15.92	15.30	15.60	1,266,200
07 Mar 14	15.62000 +0.54	15.80	14.98	15.00	2,312,200
06 Mar 14	15.08000 +0.07	15.19	14.94	15.00	849,000
05 Mar 14	15.01000 -0.06	15.27	14.88	15.10	722,700
04 Mar 14	15.07000 +0.16	15.26	14.96	14.98	621,500
03 Mar 14	14.91000 +0.06	15.12	14.76	14.80	644,300
28 Feb 14	14.85000 +0.14	15.00	14.62	14.71	772,100
27 Feb 14	14.71000 -0.09	15.25	14.60	14.73	962,000
26 Feb 14	14.80000 -0.03	15.48	14.74	14.81	4,069,400
25 Feb 14	14.83000 +0.14	15.04	14.73	14.76	1,135,000
24 Feb 14	14.69000 +0.22	14.95	14.49	14.50	999,800
21 Feb 14	14.47000 -0.08	14.80	14.39	14.54	618,300
20 Feb 14	14.55000 +0.44	14.89	14.23	14.47	1,206,900
19 Feb 14	14.11000 -0.08	14.28	13.98	14.10	643,600
18 Feb 14	14.19000 -0.55	14.83	14.10	14.74	1,338,300
14 Feb 14	14.74000 +1.02	15.50	14.03	14.03	2,969,600
13 Feb 14	13.72000 +0.30	13.77	13.31	13.41	665,300
12 Feb 14	13.42000 +0.17	13.50	13.12	13.24	557,400
11 Feb 14	13.25000 +0.00	13.31	13.16	13.28	620,000
10 Feb 14	13.25000 +0.00	13.36	13.15	13.21	478,100
07 Feb 14	13.25000 -0.26	13.63	13.19	13.53	539,300
06 Feb 14	13.51000 +0.15	13.77	13.32	13.72	849,800
05 Feb 14	13.36000 -0.06	13.44	12.83	13.44	1,112,100
04 Feb 14	13.42000 +0.13	14.44	12.96	14.30	1,906,900
03 Feb 14	13.29000 -0.20	13.83	13.13	13.45	1,217,800
31 Jan 14	13.49000 -0.01	13.67	13.35	13.42	803,300
30 Jan 14	13.50000 +0.09	13.74	13.38	13.41	628,600
29 Jan 14	13.41000 -0.48	13.79	13.40	13.71	1,053,000
28 Jan 14	13.89000 +0.31	14.01	13.59	13.77	1,122,900
27 Jan 14	13.58000 -0.33	14.35	13.48	13.85	1,417,200
24 Jan 14	13.91000 -0.56	14.49	13.60	14.43	1,269,800
23 Jan 14	14.47000 +0.05	14.52	13.67	14.20	1,579,000
22 Jan 14	14.42000 +0.01	14.47	14.02	14.24	1,114,700
21 Jan 14	14.41000 -0.30	14.74	14.28	14.67	1,237,500
17 Jan 14	14.71000 -0.72	14.97	14.60	14.92	1,497,800
16 Jan 14	15.43000 +0.13	15.56	15.13	15.22	672,700
15 Jan 14	15.30000 +0.16	15.35	15.01	15.07	435,000
14 Jan 14	15.14000 +0.11	15.23	15.00	15.10	353,900
13 Jan 14	15.03000 -0.13	15.23	14.97	15.07	457,400
10 Jan 14	15.16000 +0.00	15.20	14.98	15.17	259,400
09 Jan 14	15.16000 +0.06	15.30	14.99	15.18	573,100
08 Jan 14	15.10000 -0.09	15.25	14.86	15.11	694,500
07 Jan 14	15.19000 -0.01	15.34	14.94	15.06	498,700
06 Jan 14	15.20000 -0.38	15.69	15.05	15.68	839,300
03 Jan 14	15.58000 +0.01	15.78	15.51	15.54	465,100
02 Jan 14	15.57000 +0.32	15.62	15.16	15.27	783,800
31 Dec 13	15.25000 -0.16	15.59	15.25	15.42	481,800
30 Dec 13	15.41000 -0.08	15.51	15.13	15.42	568,900
27 Dec 13	15.49000 +0.50	15.57	15.10	15.20	1,029,000
26 Dec 13	14.99000 -0.03	15.21	14.97	15.08	280,100
24 Dec 13	15.02000 -0.04	15.25	14.97	14.99	307,400
23 Dec 13	15.06000 -0.05	15.24	14.80	15.21	1,639,100
20 Dec 13	15.11000 -0.07	15.24	14.95	15.15	725,700
19 Dec 13	15.18000 +0.09	15.20	15.00	15.05	366,500
18 Dec 13	15.09000 +0.03	15.16	14.99	15.05	425,900
17 Dec 13	15.06000 -0.11	15.27	15.04	15.14	419,700
16 Dec 13	15.17000 -0.08	15.37	15.01	15.30	1,235,700
13 Dec 13	15.25000 -0.38	15.26	14.81	15.15	1,607,400
12 Dec 13	15.63000 +0.08	15.65	15.46	15.47	342,600
11 Dec 13	15.55000 +0.02	15.73	15.42	15.50	652,000
10 Dec 13	15.53000 -0.16	15.70	15.38	15.66	659,300
09 Dec 13	15.69000 +0.12	15.73	15.33	15.60	576,700
06 Dec 13	15.57000 -0.48	16.11	15.39	16.11	842,200
05 Dec 13	16.05000 -0.01	16.11	16.00	16.00	211,100
04 Dec 13	16.06000 -0.14	16.21	15.84	16.21	312,100
03 Dec 13	16.20000 +0.08	16.37	15.88	16.04	672,200
02 Dec 13	16.12000 -0.30	16.48	16.05	16.38	516,700
29 Nov 13	16.42000 -0.10	16.68	16.20	16.21	459,800
27 Nov 13	16.52000 +0.33	16.63	16.23	16.24	420,500
26 Nov 13	16.19000 +0.00	16.39	16.10	16.25	463,400
25 Nov 13	16.19000 +0.10	16.25	16.06	16.11	312,700
22 Nov 13	16.09000 +0.19	16.12	15.79	15.95	510,200
21 Nov 13	15.90000 +0.49	16.13	15.41	15.45	654,300
20 Nov 13	15.41000 -0.13	15.88	15.30	15.65	763,300
19 Nov 13	15.54000 +0.05	15.66	15.41	15.41	463,500
18 Nov 13	15.49000 -0.24	15.84	15.44	15.71	1,511,600
15 Nov 13	15.73000 +0.10	15.98	15.36	15.50	2,026,200
14 Nov 13	15.63000 +0.19	15.65	15.26	15.47	629,700
13 Nov 13	15.44000 +0.18	15.48	15.06	15.21	665,200
12 Nov 13	15.26000 +0.04	15.28	15.00	15.26	582,000
11 Nov 13	15.22000 +0.23	15.26	14.95	15.03	575,000
08 Nov 13	14.99000 -0.12	15.22	14.81	15.06	1,731,400
07 Nov 13	15.11000 -0.29	16.20	14.63	15.37	2,337,300
06 Nov 13	15.40000 +0.12	15.48	15.21	15.38	1,167,500
05 Nov 13	15.28000 -0.13	15.44	15.04	15.35	746,300
04 Nov 13	15.41000 -0.10	15.69	15.24	15.49	926,500
01 Nov 13	15.51000 +0.13	15.56	15.15	15.35	509,200
31 Oct 13	15.38000 -0.37	15.88	15.13	15.75	994,600
30 Oct 13	15.75000 +0.03	15.92	15.68	15.80	776,400
29 Oct 13	15.72000 -0.13	15.96	15.67	15.84	646,400
28 Oct 13	15.85000 -0.10	16.00	15.52	15.90	1,631,100
25 Oct 13	15.95000 -0.01	16.00	15.65	15.90	889,700
24 Oct 13	15.96000 -0.15	16.24	15.63	16.07	735,700
23 Oct 13	16.11000 +0.02	16.26	15.98	16.11	320,100
22 Oct 13	16.09000 -0.22	16.53	16.06	16.29	644,400
21 Oct 13	16.31000 +0.02	16.50	16.15	16.32	520,500
18 Oct 13	16.29000 +0.14	16.41	16.11	16.29	593,000
17 Oct 13	16.15000 -0.01	16.20	16.00	16.14	326,400
16 Oct 13	16.16000 +0.16	16.27	15.97	16.00	829,700
15 Oct 13	16.00000 -0.30	16.39	15.93	16.17	1,126,900
14 Oct 13	16.30000 -0.06	16.52	16.14	16.31	543,200
11 Oct 13	16.36000 +0.37	16.45	16.03	16.03	2,727,100
10 Oct 13	15.99000 +0.19	16.15	15.86	15.89	835,400
09 Oct 13	15.80000 -0.12	15.83	15.35	15.65	479,300
08 Oct 13	15.92000 -0.08	16.05	15.86	15.91	1,009,400
07 Oct 13	16.00000 +0.00	16.05	15.67	16.01	1,069,900
04 Oct 13	16.00000 -0.02	16.12	15.92	16.10	604,900
03 Oct 13	16.02000 -0.04	16.20	15.90	16.20	1,609,800
02 Oct 13	16.06000 +0.03	16.51	15.92	16.51	963,800
01 Oct 13	16.03000 -0.18	16.38	15.82	16.30	1,016,500
30 Sep 13	16.21000 +0.23	16.45	15.82	15.89	4,901,000
27 Sep 13	15.98000 +0.36	15.99	15.39	15.55	864,700
26 Sep 13	15.62000 +0.11	15.85	15.44	15.44	144,242
25 Sep 13	15.51000 -0.13	15.75	15.37	15.65	102,228
24 Sep 13	15.64000 -0.09	15.75	14.46	15.64	2,822,600
23 Sep 13	15.73000 -0.12	15.95	15.51	15.75	1,582,200
20 Sep 13	15.85000 +0.11	15.85	15.46	15.68	968,600
19 Sep 13	15.74000 +0.18	15.81	15.36	15.56	2,296,600
18 Sep 13	15.56000 -0.08	15.59	15.21	15.21	2,002,900
17 Sep 13	15.64000 -0.61	16.48	14.99	16.25	4,292,800
16 Sep 13	16.25000 +0.38	16.34	15.82	15.94	1,171,500
13 Sep 13	15.87000 +0.46	15.92	15.47	15.48	1,190,900
12 Sep 13	15.41000 -0.02	15.49	15.35	15.45	691,600
11 Sep 13	15.43000 -0.01	15.50	15.28	15.39	669,500
10 Sep 13	15.44000 -0.12	15.65	15.36	15.62	907,300
09 Sep 13	15.56000 -0.24	15.81	15.43	15.75	491,600
06 Sep 13	15.80000 -0.21	16.13	15.73	15.98	286,000
05 Sep 13	16.01000 -0.20	16.20	15.92	16.15	1,042,900
04 Sep 13	16.21000 +0.07	16.23	16.02	16.15	228,400
03 Sep 13	16.14000 -0.16	16.36	16.06	16.30	268,300
30 Aug 13	16.30000 +0.29	16.35	15.85	15.97	422,000
29 Aug 13	16.01000 +0.38	16.01	15.47	15.60	571,100
28 Aug 13	15.63000 -0.28	15.96	15.31	15.96	651,300
27 Aug 13	15.91000 -0.62	16.51	15.79	16.43	518,200
26 Aug 13	16.53000 -0.05	16.70	16.50	16.57	154,200
23 Aug 13	16.58000 -0.20	16.86	16.50	16.80	228,100
22 Aug 13	16.78000 -0.06	16.96	16.71	16.88	253,500
21 Aug 13	16.84000 -0.15	17.08	16.82	17.02	237,700
20 Aug 13	16.99000 +0.00	17.02	16.90	16.98	226,400
19 Aug 13	16.99000 +0.10	17.00	16.86	16.92	109,800
16 Aug 13	16.89000 -0.10	17.00	16.74	16.90	238,800
15 Aug 13	16.99000 +0.23	17.07	16.45	16.71	611,000
14 Aug 13	16.76000 +0.17	16.76	16.33	16.62	742,500
13 Aug 13	16.59000 -0.37	17.07	16.55	16.93	508,200
12 Aug 13	16.96000 +0.02	17.05	16.85	16.85	276,200
09 Aug 13	16.94000 +0.13	17.11	16.70	16.77	381,300
08 Aug 13	16.81000 -0.47	17.36	16.65	17.28	1,275,600
07 Aug 13	17.28000 -0.23	17.50	17.10	17.50	801,000
06 Aug 13	17.51000 +0.03	17.74	17.28	17.46	1,702,000
05 Aug 13	17.48000 +0.22	17.54	17.17	17.25	1,976,900
02 Aug 13	17.26000 -0.01	17.36	17.07	17.34	344,100
01 Aug 13	17.27000 +0.08	17.39	17.12	17.27	577,100
31 Jul 13	17.19000 +0.06	17.30	17.02	17.15	291,100
30 Jul 13	17.13000 -0.09	17.29	17.01	17.25	531,000
29 Jul 13	17.22000 +0.11	17.26	16.91	17.05	400,800
26 Jul 13	17.11000 -0.24	17.34	17.00	17.32	311,800
25 Jul 13	17.35000 +0.22	17.40	16.97	17.06	743,800
24 Jul 13	17.13000 +0.07	17.22	16.92	17.18	373,600
23 Jul 13	17.06000 +0.11	17.22	16.85	17.15	1,619,500
22 Jul 13	16.95000 -0.13	17.08	16.93	17.08	462,000
19 Jul 13	17.08000 -0.07	17.27	17.05	17.15	599,500
18 Jul 13	17.15000 -0.15	17.43	17.11	17.35	682,700
17 Jul 13	17.30000 -0.02	17.40	17.05	17.13	995,700
16 Jul 13	17.32000 +0.14	17.34	17.20	17.29	507,600
15 Jul 13	17.18000 -0.32	17.55	17.12	17.50	242,900
12 Jul 13	17.50000 +0.05	17.52	17.35	17.40	1,258,600
11 Jul 13	17.45000 +0.06	17.49	17.26	17.45	990,200
10 Jul 13	17.39000 +0.01	17.48	17.30	17.40	524,300
09 Jul 13	17.38000 +0.11	17.40	17.24	17.25	521,300
08 Jul 13	17.27000 +0.01	17.34	17.02	17.34	855,900
05 Jul 13	17.26000 +0.01	17.31	17.19	17.30	573,400
03 Jul 13	17.25000 -0.01	17.28	17.14	17.20	332,000
02 Jul 13	17.26000 +0.08	17.35	17.10	17.18	665,300
01 Jul 13	17.18000 +0.00	17.25	17.07	17.18	1,188,800
28 Jun 13	17.18000 -0.06	17.23	16.91	17.20	1,904,600
27 Jun 13	17.24000 +0.22	17.24	16.97	17.07	1,773,800
26 Jun 13	17.02000 +0.27	17.14	16.80	16.80	3,420,800
25 Jun 13	16.75000 +0.14	16.88	16.55	16.70	1,074,800
24 Jun 13	16.61000 -0.38	16.82	16.46	16.80	1,206,100
21 Jun 13	16.99000 +0.24	17.07	16.50	16.75	2,542,800
20 Jun 13	16.75000 -0.44	16.85	16.31	16.80	2,785,200
19 Jun 13	17.19000 -0.11	17.35	16.40	17.25	7,128,600
18 Jun 13	17.30000 -0.09	17.42	17.16	17.39	6,717,200
17 Jun 13	17.39000 -0.13	17.65	17.31	17.61	5,489,500
14 Jun 13	17.52000 +0.16	17.55	17.20	17.45	9,049,500
13 Jun 13	17.36000 +0.00	17.52	16.90	17.50	46,263,100

Coty Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	3.22000 +0.03	3.23	3.13	3.20	4,717,722
19 Oct 26	3.19000 -0.01	3.19	3.11	3.18	3,472,274
16 Oct 26	3.20000 +0.01	3.28	3.16	3.23	5,015,536
15 Oct 26	3.19000 +0.25	3.22	2.97	2.98	7,680,503
14 Oct 26	2.94000 -0.01	2.98	2.89	2.95	3,820,729
13 Oct 26	2.95000 +0.04	2.99	2.91	2.94	4,029,899
12 Oct 26	2.91000 +0.06	2.96	2.80	2.84	3,155,117
09 Oct 26	2.85000 +0.06	2.86	2.78	2.81	3,913,655
08 Oct 26	2.79000 -0.01	2.81	2.74	2.78	6,971,201
07 Oct 26	2.80000 +0.01	2.83	2.76	2.77	3,288,188
06 Oct 26	2.79000 +0.07	2.86	2.75	2.76	5,066,009
05 Oct 26	2.72000 +0.06	2.77	2.65	2.66	5,205,992
02 Oct 26	2.66000 +0.01	2.72	2.63	2.69	4,209,025
01 Oct 26	2.65000 +0.04	2.67	2.57	2.60	7,312,140
30 Sep 26	2.61000 -0.08	2.76	2.60	2.73	6,402,803
29 Sep 26	2.69000 +0.01	2.70	2.63	2.67	4,976,581
28 Sep 26	2.68000 +0.03	2.71	2.57	2.62	4,008,067
25 Sep 26	2.65000 +0.02	2.67	2.59	2.62	3,895,065
24 Sep 26	2.63000 -0.01	2.68	2.60	2.63	4,867,930
23 Sep 26	2.64000 -0.03	2.68	2.61	2.65	4,916,680
22 Sep 26	2.67000 +0.16	2.69	2.53	2.58	5,200,384
21 Sep 26	2.51000 +0.08	2.52	2.39	2.45	4,795,932
18 Sep 26	2.43000 -0.03	2.47	2.41	2.43	8,868,013
17 Sep 26	2.46000 -0.17	2.70	2.46	2.67	5,769,893
16 Sep 26	2.63000 -0.02	2.68	2.60	2.66	5,826,070
15 Sep 26	2.65000 -0.07	2.70	2.64	2.70	4,991,958
14 Sep 26	2.72000 +0.02	2.76	2.68	2.72	4,572,156
11 Sep 26	2.70000 +0.07	2.70	2.63	2.67	3,108,478
10 Sep 26	2.63000 -0.06	2.69	2.62	2.67	5,982,085
09 Sep 26	2.69000 -0.07	2.72	2.64	2.72	5,970,339
08 Sep 26	2.76000 -0.17	2.94	2.70	2.92	3,856,236
04 Sep 26	2.93000 +0.00	2.98	2.86	2.91	4,866,073
03 Sep 26	2.93000 +0.03	2.96	2.88	2.92	4,785,506
02 Sep 26	2.90000 +0.06	2.98	2.83	2.83	5,868,029
01 Sep 26	2.84000 -0.01	2.89	2.79	2.81	5,104,679
31 Aug 26	2.85000 +0.00	2.87	2.76	2.83	5,501,922
28 Aug 26	2.85000 +0.09	2.88	2.77	2.82	6,893,647
27 Aug 26	2.76000 +0.02	2.82	2.70	2.70	8,044,640
26 Aug 26	2.74000 +0.07	2.77	2.64	2.64	5,749,031
25 Aug 26	2.67000 -0.12	2.79	2.64	2.75	8,239,842
24 Aug 26	2.79000 +0.05	2.83	2.67	2.69	6,505,931
21 Aug 26	2.74000 -0.01	2.76	2.60	2.70	9,611,286
20 Aug 26	2.75000 -0.28	2.86	2.51	2.55	14,016,389
19 Aug 26	3.03000 +0.29	3.09	2.79	2.79	15,088,534
18 Aug 26	2.74000 +0.07	2.77	2.65	2.69	5,313,624
17 Aug 26	2.67000 -0.18	2.85	2.65	2.82	8,159,737
14 Aug 26	2.85000 +0.10	2.87	2.74	2.74	7,080,993
13 Aug 26	2.75000 -0.01	2.82	2.75	2.80	4,458,131
12 Aug 26	2.76000 -0.06	2.82	2.72	2.82	4,175,122
11 Aug 26	2.82000 -0.03	2.88	2.77	2.83	5,793,619
10 Aug 26	2.85000 +0.03	2.88	2.74	2.79	5,112,158
07 Aug 26	2.82000 +0.10	2.84	2.73	2.73	6,732,780
06 Aug 26	2.72000 -0.11	2.87	2.68	2.84	9,325,921
05 Aug 26	2.83000 -0.08	2.93	2.81	2.93	6,133,263
04 Aug 26	2.91000 +0.12	2.95	2.76	2.76	11,855,418
03 Aug 26	2.79000 +0.04	2.91	2.78	2.80	16,130,734
31 Jul 26	2.75000 +0.06	2.76	2.66	2.67	10,223,561
30 Jul 26	2.69000 -0.04	2.71	2.64	2.66	6,275,863
29 Jul 26	2.73000 -0.05	2.79	2.64	2.73	8,128,084
28 Jul 26	2.78000 +0.06	2.85	2.70	2.75	7,670,165
27 Jul 26	2.72000 +0.07	2.73	2.64	2.68	6,645,639
24 Jul 26	2.65000 +0.05	2.68	2.57	2.57	10,150,959
23 Jul 26	2.60000 -0.13	2.68	2.48	2.67	14,842,126
22 Jul 26	2.73000 -0.02	2.79	2.67	2.77	8,805,838
21 Jul 26	2.75000 +0.05	2.76	2.64	2.66	9,163,764
20 Jul 26	2.70000 +0.09	2.76	2.58	2.59	10,934,209
17 Jul 26	2.61000 +0.12	2.64	2.48	2.48	11,734,696
16 Jul 26	2.49000 +0.12	2.53	2.41	2.42	9,497,681
15 Jul 26	2.37000 +0.12	2.50	2.25	2.26	13,516,004
14 Jul 26	2.25000 +0.01	2.31	2.22	2.23	7,112,905
13 Jul 26	2.24000 +0.00	2.33	2.20	2.23	7,898,833
10 Jul 26	2.24000 +0.11	2.28	2.14	2.17	7,460,704
09 Jul 26	2.13000 -0.01	2.16	2.08	2.10	9,524,527
08 Jul 26	2.14000 -0.09	2.24	2.12	2.24	9,602,215
07 Jul 26	2.23000 -0.02	2.35	2.22	2.26	7,784,493
06 Jul 26	2.25000 -0.05	2.32	2.13	2.29	12,871,500
02 Jul 26	2.30000 +0.02	2.40	2.29	2.30	16,102,511
01 Jul 26	2.28000 +0.12	2.31	2.12	2.13	17,448,644
30 Jun 26	2.16000 +0.20	2.20	1.95	1.95	26,100,248
29 Jun 26	1.96000 +0.04	1.98	1.82	1.93	15,837,555
26 Jun 26	1.92000 +0.04	1.94	1.87	1.88	58,608,168
25 Jun 26	1.88000 -0.07	2.00	1.87	1.93	15,449,243
24 Jun 26	1.95000 -0.01	2.03	1.93	1.98	10,276,764
23 Jun 26	1.96000 +0.05	1.98	1.88	1.89	13,578,547
22 Jun 26	1.91000 -0.04	1.96	1.88	1.95	16,021,161
18 Jun 26	1.95000 +0.05	1.96	1.89	1.91	70,703,432
17 Jun 26	1.90000 -0.17	2.08	1.90	2.06	11,587,538
16 Jun 26	2.07000 +0.02	2.10	2.03	2.04	9,596,128
15 Jun 26	2.05000 -0.02	2.13	2.03	2.10	7,166,767
12 Jun 26	2.07000 +0.04	2.10	2.03	2.05	8,214,134
11 Jun 26	2.03000 +0.04	2.05	1.95	1.99	8,653,889
10 Jun 26	1.99000 -0.02	2.05	1.98	2.01	9,287,912
09 Jun 26	2.01000 +0.07	2.07	1.96	1.96	8,648,780
08 Jun 26	1.94000 -0.02	2.03	1.92	1.99	8,681,067
05 Jun 26	1.96000 +0.11	1.98	1.87	1.87	12,337,383
04 Jun 26	1.85000 -0.05	1.96	1.84	1.94	12,034,597
03 Jun 26	1.90000 -0.10	2.01	1.90	1.98	7,834,886
02 Jun 26	2.00000 -0.06	2.08	2.00	2.05	6,708,291
01 Jun 26	2.06000 -0.07	2.13	2.03	2.13	8,306,681
29 May 26	2.13000 -0.10	2.28	2.12	2.19	6,947,322
28 May 26	2.23000 +0.08	2.27	2.09	2.14	7,745,653
27 May 26	2.15000 +0.12	2.20	2.05	2.07	7,074,257
26 May 26	2.03000 +0.00	2.09	1.99	2.03	7,829,234
22 May 26	2.03000 +0.05	2.12	2.00	2.01	7,195,758
21 May 26	1.98000 +0.03	2.00	1.89	1.94	7,346,759
20 May 26	1.95000 +0.02	1.97	1.91	1.96	7,208,231
19 May 26	1.93000 -0.08	2.04	1.92	2.00	8,959,101
18 May 26	2.01000 -0.05	2.10	1.99	2.06	7,929,222
15 May 26	2.06000 -0.07	2.15	2.05	2.13	7,094,314
14 May 26	2.13000 -0.07	2.23	2.12	2.18	6,381,198
13 May 26	2.20000 -0.08	2.29	2.18	2.28	8,414,844
12 May 26	2.28000 -0.05	2.35	2.25	2.31	6,255,164
11 May 26	2.33000 -0.14	2.48	2.32	2.47	7,156,474
08 May 26	2.47000 -0.03	2.52	2.44	2.50	5,722,403
07 May 26	2.50000 -0.15	2.70	2.45	2.65	10,972,292
06 May 26	2.65000 +0.09	2.67	2.37	2.48	18,023,230
05 May 26	2.56000 +0.14	2.58	2.37	2.40	13,742,960
04 May 26	2.42000 -0.05	2.52	2.40	2.49	9,418,271
01 May 26	2.47000 +0.01	2.56	2.46	2.49	8,658,177
30 Apr 26	2.46000 +0.09	2.48	2.36	2.36	6,589,122
29 Apr 26	2.37000 -0.08	2.46	2.36	2.43	5,635,652
28 Apr 26	2.45000 +0.05	2.49	2.39	2.42	7,201,926
27 Apr 26	2.40000 -0.02	2.44	2.37	2.41	6,511,282
24 Apr 26	2.42000 +0.08	2.45	2.34	2.34	6,512,513
23 Apr 26	2.34000 +0.03	2.38	2.27	2.30	12,616,695
22 Apr 26	2.31000 -0.04	2.38	2.30	2.34	11,608,972
21 Apr 26	2.35000 -0.02	2.40	2.33	2.37	5,616,214
20 Apr 26	2.37000 +0.01	2.39	2.33	2.33	7,429,044
17 Apr 26	2.36000 +0.05	2.42	2.31	2.31	7,085,719
16 Apr 26	2.31000 +0.01	2.38	2.26	2.30	7,044,631
15 Apr 26	2.30000 +0.02	2.33	2.28	2.28	6,245,022
14 Apr 26	2.28000 +0.02	2.33	2.25	2.25	6,028,259
13 Apr 26	2.26000 +0.09	2.30	2.14	2.16	10,276,966
10 Apr 26	2.17000 +0.08	2.18	2.09	2.10	6,825,820
09 Apr 26	2.09000 +0.00	2.12	2.05	2.08	5,943,501
08 Apr 26	2.09000 -0.02	2.23	2.07	2.18	12,205,800
07 Apr 26	2.11000 -0.05	2.16	2.10	2.16	8,273,699
06 Apr 26	2.16000 +0.11	2.19	2.03	2.05	7,941,976
02 Apr 26	2.05000 +0.01	2.05	1.95	2.01	7,479,456
01 Apr 26	2.04000 +0.03	2.07	2.01	2.01	8,571,194
31 Mar 26	2.01000 -0.01	2.05	1.97	2.03	11,200,954
30 Mar 26	2.02000 +0.02	2.08	1.98	2.01	8,299,364
27 Mar 26	2.00000 -0.03	2.07	2.00	2.00	6,664,705
26 Mar 26	2.03000 -0.02	2.05	2.00	2.03	6,027,799
25 Mar 26	2.05000 -0.01	2.09	1.99	2.08	6,892,522
24 Mar 26	2.06000 -0.08	2.15	2.06	2.10	6,847,161
23 Mar 26	2.14000 +0.00	2.21	2.12	2.17	10,310,131
20 Mar 26	2.14000 -0.01	2.18	2.12	2.16	13,184,542
19 Mar 26	2.15000 +0.03	2.17	2.09	2.11	7,416,472
18 Mar 26	2.12000 -0.05	2.16	2.11	2.12	6,872,535
17 Mar 26	2.17000 -0.04	2.27	2.16	2.21	6,605,863
16 Mar 26	2.21000 -0.01	2.26	2.19	2.24	6,661,897
13 Mar 26	2.22000 +0.00	2.25	2.21	2.24	6,703,519
12 Mar 26	2.22000 -0.12	2.32	2.22	2.28	7,968,511
11 Mar 26	2.34000 +0.01	2.35	2.28	2.33	4,905,424
10 Mar 26	2.33000 +0.03	2.42	2.32	2.39	8,513,350
09 Mar 26	2.30000 -0.07	2.36	2.24	2.33	8,071,718
06 Mar 26	2.37000 -0.03	2.45	2.34	2.38	6,363,796
05 Mar 26	2.40000 -0.03	2.49	2.39	2.41	7,153,990
04 Mar 26	2.43000 -0.02	2.47	2.40	2.46	5,894,261
03 Mar 26	2.45000 -0.02	2.50	2.38	2.40	12,165,143
02 Mar 26	2.47000 -0.04	2.47	2.41	2.46	7,103,867
27 Feb 26	2.51000 -0.14	2.62	2.48	2.60	8,677,734
26 Feb 26	2.65000 +0.00	2.71	2.60	2.65	4,865,157
25 Feb 26	2.65000 -0.02	2.67	2.60	2.65	4,789,455
24 Feb 26	2.67000 +0.08	2.67	2.59	2.60	5,149,373
23 Feb 26	2.59000 -0.10	2.66	2.58	2.66	6,093,654
20 Feb 26	2.69000 +0.06	2.71	2.60	2.64	5,594,407
19 Feb 26	2.63000 +0.02	2.65	2.59	2.64	5,257,413
18 Feb 26	2.61000 +0.05	2.63	2.52	2.55	7,070,004
17 Feb 26	2.56000 +0.05	2.60	2.49	2.52	11,239,939
13 Feb 26	2.51000 +0.01	2.57	2.48	2.52	8,623,871
12 Feb 26	2.50000 -0.03	2.57	2.46	2.52	8,730,164
11 Feb 26	2.53000 -0.01	2.59	2.50	2.55	8,858,522
10 Feb 26	2.54000 -0.01	2.69	2.53	2.56	14,513,304
09 Feb 26	2.55000 -0.11	2.67	2.47	2.66	16,642,713
06 Feb 26	2.66000 -0.49	2.92	2.44	2.66	41,835,968
05 Feb 26	3.15000 -0.28	3.43	3.08	3.36	15,285,749
04 Feb 26	3.43000 +0.27	3.47	3.19	3.21	11,143,734
03 Feb 26	3.16000 -0.08	3.31	3.11	3.23	8,695,022
02 Feb 26	3.24000 +0.07	3.31	3.11	3.18	10,170,530
30 Jan 26	3.17000 +0.06	3.18	3.08	3.11	6,760,626
29 Jan 26	3.11000 -0.02	3.14	3.06	3.10	5,912,872
28 Jan 26	3.13000 -0.03	3.18	3.11	3.16	7,144,709
27 Jan 26	3.16000 -0.06	3.22	3.13	3.20	4,092,903
26 Jan 26	3.22000 -0.14	3.37	3.20	3.36	6,065,111
23 Jan 26	3.36000 +0.06	3.40	3.30	3.31	7,105,028
22 Jan 26	3.30000 +0.04	3.37	3.28	3.29	5,133,497
21 Jan 26	3.26000 +0.12	3.29	3.15	3.15	8,127,238
20 Jan 26	3.14000 +0.09	3.15	2.99	3.03	8,159,639
16 Jan 26	3.05000 -0.12	3.16	3.04	3.15	5,908,246
15 Jan 26	3.17000 -0.04	3.22	3.12	3.21	5,853,977
14 Jan 26	3.21000 +0.02	3.26	3.16	3.20	6,207,858
13 Jan 26	3.19000 -0.01	3.25	3.17	3.22	6,315,761
12 Jan 26	3.20000 +0.01	3.21	3.12	3.16	6,408,230
09 Jan 26	3.19000 +0.07	3.20	3.08	3.14	9,109,685
08 Jan 26	3.12000 +0.03	3.19	3.07	3.07	10,704,379
07 Jan 26	3.09000 -0.08	3.22	3.02	3.19	9,198,988
06 Jan 26	3.17000 +0.02	3.21	3.14	3.17	6,195,536
05 Jan 26	3.15000 +0.04	3.23	3.11	3.17	6,850,832
02 Jan 26	3.11000 +0.03	3.16	3.10	3.13	4,430,438
31 Dec 25	3.08000 -0.06	3.14	3.08	3.12	7,474,725
30 Dec 25	3.14000 +0.08	3.15	3.05	3.05	5,337,683
29 Dec 25	3.06000 -0.04	3.10	3.04	3.07	4,754,375
26 Dec 25	3.10000 +0.04	3.11	3.03	3.04	3,866,950
24 Dec 25	3.06000 +0.05	3.07	3.00	3.03	3,387,922
23 Dec 25	3.01000 -0.13	3.07	2.94	3.04	13,126,355
22 Dec 25	3.14000 -0.12	3.27	3.14	3.26	9,194,976
19 Dec 25	3.26000 +0.01	3.35	3.24	3.25	12,172,122
18 Dec 25	3.25000 -0.01	3.32	3.24	3.28	5,489,056
17 Dec 25	3.26000 -0.01	3.38	3.25	3.26	6,049,968
16 Dec 25	3.27000 -0.01	3.42	3.26	3.30	6,257,062
15 Dec 25	3.28000 +0.06	3.29	3.17	3.24	8,511,504
12 Dec 25	3.22000 -0.12	3.35	3.18	3.34	7,808,607
11 Dec 25	3.34000 -0.03	3.41	3.33	3.39	5,299,665
10 Dec 25	3.37000 +0.07	3.38	3.29	3.30	5,204,117
09 Dec 25	3.30000 -0.04	3.37	3.29	3.31	6,135,007
08 Dec 25	3.34000 -0.11	3.45	3.34	3.45	6,091,753
05 Dec 25	3.45000 +0.06	3.52	3.40	3.41	6,122,418
04 Dec 25	3.39000 -0.05	3.46	3.35	3.45	3,786,443
03 Dec 25	3.44000 +0.07	3.50	3.38	3.38	3,784,367
02 Dec 25	3.37000 +0.03	3.37	3.29	3.35	4,483,608
01 Dec 25	3.34000 +0.02	3.40	3.26	3.29	5,615,004
28 Nov 25	3.32000 +0.02	3.36	3.30	3.32	2,288,908
26 Nov 25	3.30000 +0.07	3.33	3.23	3.24	4,601,904
25 Nov 25	3.23000 +0.08	3.28	3.15	3.15	4,477,066
24 Nov 25	3.15000 -0.01	3.22	3.12	3.17	7,340,110
21 Nov 25	3.16000 +0.04	3.22	3.12	3.12	4,637,856
20 Nov 25	3.12000 -0.13	3.27	3.12	3.26	5,474,974
19 Nov 25	3.25000 -0.06	3.33	3.22	3.31	5,751,850
18 Nov 25	3.31000 -0.04	3.36	3.28	3.33	6,636,300
17 Nov 25	3.35000 -0.15	3.51	3.34	3.48	5,112,330
14 Nov 25	3.50000 -0.13	3.63	3.48	3.59	5,815,728
13 Nov 25	3.63000 -0.14	3.79	3.63	3.76	4,484,044
12 Nov 25	3.77000 +0.20	3.79	3.59	3.59	7,621,144
11 Nov 25	3.57000 +0.02	3.62	3.53	3.55	10,011,194
10 Nov 25	3.55000 -0.20	3.76	3.54	3.75	11,370,541
07 Nov 25	3.75000 +0.03	3.78	3.65	3.70	5,587,271
06 Nov 25	3.72000 -0.06	4.16	3.68	3.90	9,301,710
05 Nov 25	3.78000 -0.05	3.84	3.72	3.81	10,422,746
04 Nov 25	3.83000 -0.07	3.91	3.80	3.85	6,650,839
03 Nov 25	3.90000 -0.07	3.96	3.88	3.93	5,414,278
31 Oct 25	3.97000 +0.04	3.99	3.84	3.90	5,583,997
30 Oct 25	3.93000 -0.02	3.99	3.84	3.89	4,596,948
29 Oct 25	3.95000 -0.07	4.05	3.93	4.00	5,199,798
28 Oct 25	4.02000 -0.08	4.09	4.00	4.09	3,754,797
27 Oct 25	4.10000 -0.04	4.18	4.07	4.14	3,828,456
24 Oct 25	4.14000 +0.02	4.18	4.10	4.18	3,881,383
23 Oct 25	4.12000 -0.04	4.24	4.11	4.19	3,714,199
22 Oct 25	4.16000 +0.02	4.21	4.10	4.11	4,197,181
21 Oct 25	4.14000 +0.01	4.22	4.10	4.11	5,955,793
20 Oct 25	4.13000 -0.21	4.34	4.12	4.33	5,139,336
17 Oct 25	4.34000 +0.19	4.34	4.12	4.15	4,063,556
16 Oct 25	4.15000 -0.09	4.31	4.13	4.26	5,671,436
15 Oct 25	4.24000 -0.07	4.43	4.23	4.34	4,322,585
14 Oct 25	4.31000 -0.02	4.38	4.23	4.23	4,505,592
13 Oct 25	4.33000 +0.14	4.38	4.25	4.25	7,344,269
10 Oct 25	4.19000 -0.26	4.47	4.15	4.46	9,484,968
09 Oct 25	4.45000 +0.14	4.46	4.22	4.30	8,667,550
08 Oct 25	4.31000 +0.25	4.33	4.06	4.08	7,890,341
07 Oct 25	4.06000 +0.03	4.11	4.02	4.04	6,082,532
06 Oct 25	4.03000 +0.02	4.06	3.94	4.03	6,817,208
03 Oct 25	4.01000 +0.07	4.04	3.94	3.96	5,162,890
02 Oct 25	3.94000 -0.03	4.00	3.89	3.94	4,900,789
01 Oct 25	3.97000 -0.07	4.05	3.91	4.02	6,512,351
30 Sep 25	4.04000 +0.03	4.17	4.00	4.11	7,025,443
29 Sep 25	4.01000 +0.00	4.04	3.96	4.03	3,881,146
26 Sep 25	4.01000 +0.08	4.02	3.91	3.92	4,541,708
25 Sep 25	3.93000 -0.03	3.94	3.90	3.92	5,052,966
24 Sep 25	3.96000 -0.04	4.03	3.95	4.01	4,396,422
23 Sep 25	4.00000 -0.03	4.11	3.98	4.09	6,113,462
22 Sep 25	4.03000 -0.08	4.13	4.02	4.06	5,844,244
19 Sep 25	4.11000 -0.16	4.27	4.10	4.26	9,873,893
18 Sep 25	4.27000 -0.05	4.36	4.26	4.30	5,208,994
17 Sep 25	4.32000 +0.11	4.56	4.22	4.23	11,844,341
16 Sep 25	4.21000 +0.05	4.22	4.11	4.16	4,985,487
15 Sep 25	4.16000 +0.07	4.24	4.08	4.11	5,497,894
12 Sep 25	4.09000 -0.04	4.16	4.06	4.10	4,370,282
11 Sep 25	4.13000 +0.11	4.16	4.02	4.02	6,259,923
10 Sep 25	4.02000 -0.23	4.19	4.01	4.13	6,247,717
09 Sep 25	4.25000 -0.07	4.33	4.23	4.27	4,700,714
08 Sep 25	4.32000 -0.05	4.37	4.24	4.37	8,122,324
05 Sep 25	4.37000 -0.01	4.53	4.34	4.40	10,476,606
04 Sep 25	4.38000 +0.05	4.40	4.27	4.40	8,026,449
03 Sep 25	4.33000 -0.01	4.38	4.27	4.30	8,093,081
02 Sep 25	4.34000 +0.06	4.35	4.17	4.23	10,400,818
29 Aug 25	4.28000 -0.05	4.39	4.24	4.35	12,848,702
28 Aug 25	4.33000 +0.13	4.35	4.11	4.16	15,233,123
27 Aug 25	4.20000 +0.51	4.23	3.85	3.86	31,975,476
26 Aug 25	3.69000 -0.12	3.86	3.67	3.81	14,282,207
25 Aug 25	3.81000 -0.12	4.03	3.80	4.03	15,896,237
22 Aug 25	3.93000 +0.12	4.03	3.82	3.84	20,588,500
21 Aug 25	3.81000 -1.05	3.96	3.75	3.80	44,709,680
20 Aug 25	4.86000 -0.03	4.93	4.78	4.88	22,383,852
19 Aug 25	4.89000 -0.09	5.03	4.88	5.02	8,680,280
18 Aug 25	4.98000 +0.06	5.03	4.90	4.95	8,474,402
15 Aug 25	4.92000 -0.07	5.08	4.90	5.04	5,335,303
14 Aug 25	4.99000 -0.08	5.03	4.84	4.95	5,583,994
13 Aug 25	5.07000 +0.22	5.07	4.82	4.86	5,999,613
12 Aug 25	4.85000 +0.13	4.90	4.72	4.75	4,393,051
11 Aug 25	4.72000 -0.02	4.78	4.67	4.75	4,714,427
08 Aug 25	4.74000 -0.06	4.83	4.73	4.78	4,554,993
07 Aug 25	4.80000 -0.10	4.94	4.76	4.92	4,206,543
06 Aug 25	4.90000 +0.13	4.98	4.80	4.83	8,108,100
05 Aug 25	4.77000 +0.01	4.80	4.71	4.77	4,907,517
04 Aug 25	4.76000 +0.03	4.76	4.70	4.74	4,822,072
01 Aug 25	4.73000 -0.12	4.82	4.66	4.77	6,689,422
31 Jul 25	4.85000 -0.14	4.97	4.83	4.93	6,191,629
30 Jul 25	4.99000 -0.10	5.15	4.94	5.15	4,595,501
29 Jul 25	5.09000 -0.06	5.14	5.01	5.13	4,747,408
28 Jul 25	5.15000 +0.03	5.18	5.04	5.10	6,137,279
25 Jul 25	5.12000 +0.17	5.12	4.95	4.99	6,677,203
24 Jul 25	4.95000 -0.14	5.08	4.89	5.07	7,009,230
23 Jul 25	5.09000 +0.08	5.15	5.04	5.11	6,800,564
22 Jul 25	5.01000 +0.24	5.07	4.81	4.82	14,989,150
21 Jul 25	4.77000 -0.15	4.95	4.77	4.92	6,032,723
18 Jul 25	4.92000 -0.02	4.99	4.85	4.98	5,797,563
17 Jul 25	4.94000 -0.02	5.01	4.89	4.95	4,923,343
16 Jul 25	4.96000 +0.04	5.03	4.86	4.95	7,829,001
15 Jul 25	4.92000 -0.11	5.08	4.91	5.06	8,515,794
14 Jul 25	5.03000 -0.03	5.05	4.90	5.03	7,020,516
11 Jul 25	5.06000 -0.06	5.13	5.01	5.08	6,768,342
10 Jul 25	5.12000 +0.15	5.33	4.97	4.98	9,611,442
09 Jul 25	4.97000 +0.03	5.01	4.86	4.93	6,678,604
08 Jul 25	4.94000 -0.02	5.05	4.91	4.98	8,337,198
07 Jul 25	4.96000 -0.13	5.14	4.95	5.04	10,228,585
03 Jul 25	5.09000 +0.00	5.14	5.04	5.12	7,215,772
02 Jul 25	5.09000 +0.18	5.10	4.86	4.94	12,331,221
01 Jul 25	4.91000 +0.26	5.08	4.64	4.64	13,945,050
30 Jun 25	4.65000 +0.04	4.66	4.60	4.61	6,921,780
27 Jun 25	4.61000 +0.01	4.68	4.56	4.61	9,646,252
26 Jun 25	4.60000 -0.04	4.69	4.59	4.68	6,432,855
25 Jun 25	4.64000 -0.07	4.71	4.62	4.71	6,316,380
24 Jun 25	4.71000 -0.11	4.90	4.70	4.90	6,633,091
23 Jun 25	4.82000 +0.05	4.84	4.69	4.73	8,274,268
20 Jun 25	4.77000 -0.02	4.85	4.74	4.82	9,053,398
18 Jun 25	4.79000 -0.15	4.95	4.79	4.91	9,837,283
17 Jun 25	4.94000 -0.11	5.05	4.81	4.98	16,553,974
16 Jun 25	5.05000 +0.32	5.34	4.78	4.81	26,611,908
13 Jun 25	4.73000 -0.30	5.02	4.73	4.95	9,799,340
12 Jun 25	5.03000 -0.04	5.09	4.99	5.00	10,104,010
11 Jun 25	5.07000 -0.07	5.27	5.07	5.17	7,834,986
10 Jun 25	5.14000 +0.13	5.21	5.02	5.03	8,393,098
09 Jun 25	5.01000 -0.01	5.12	4.96	5.08	8,506,867
06 Jun 25	5.02000 +0.13	5.03	4.90	4.97	7,884,593
05 Jun 25	4.89000 -0.09	5.02	4.87	4.98	5,971,135
04 Jun 25	4.98000 +0.01	5.05	4.95	4.99	5,363,488
03 Jun 25	4.97000 +0.10	5.00	4.74	4.85	6,604,013
02 Jun 25	4.87000 -0.06	4.90	4.79	4.89	7,021,997
30 May 25	4.93000 -0.06	4.99	4.88	4.94	8,171,730
29 May 25	4.99000 +0.22	5.00	4.80	4.83	5,754,798
28 May 25	4.77000 -0.10	4.90	4.76	4.89	4,679,947
27 May 25	4.87000 +0.09	4.90	4.82	4.86	8,124,573
23 May 25	4.78000 -0.15	4.83	4.67	4.81	12,290,183
22 May 25	4.93000 +0.07	4.97	4.80	4.80	8,906,543
21 May 25	4.86000 -0.19	5.00	4.85	4.97	7,080,855
20 May 25	5.05000 +0.02	5.18	5.00	5.05	6,557,433
19 May 25	5.03000 -0.02	5.05	4.95	4.98	6,307,404
16 May 25	5.05000 +0.02	5.07	4.98	5.01	4,648,178
15 May 25	5.03000 -0.03	5.07	4.97	5.03	6,672,287
14 May 25	5.06000 -0.02	5.13	5.03	5.06	8,243,619
13 May 25	5.08000 +0.07	5.09	4.94	5.00	9,201,894
12 May 25	5.01000 +0.32	5.09	4.90	4.90	11,054,885
09 May 25	4.69000 -0.13	4.89	4.66	4.79	8,304,248
08 May 25	4.82000 +0.25	4.89	4.58	4.61	11,128,771
07 May 25	4.57000 -0.60	4.89	4.46	4.70	18,418,820
06 May 25	5.17000 +0.01	5.22	5.09	5.09	6,753,821
05 May 25	5.16000 -0.01	5.22	5.12	5.15	5,550,820
02 May 25	5.17000 +0.15	5.22	5.05	5.13	7,418,691
01 May 25	5.02000 -0.03	5.09	4.95	5.05	6,431,300
30 Apr 25	5.05000 +0.03	5.06	4.91	4.96	6,208,810
29 Apr 25	5.02000 +0.04	5.05	4.93	4.95	4,168,734
28 Apr 25	4.98000 +0.01	5.05	4.92	4.97	5,868,937
25 Apr 25	4.97000 -0.07	5.03	4.92	5.03	5,509,405
24 Apr 25	5.04000 +0.11	5.04	4.84	4.93	9,336,012
23 Apr 25	4.93000 +0.11	5.13	4.86	5.00	7,753,346
22 Apr 25	4.82000 +0.04	4.84	4.72	4.78	4,428,998
21 Apr 25	4.78000 +0.05	4.79	4.63	4.69	4,231,068
17 Apr 25	4.73000 +0.06	4.74	4.56	4.65	8,757,488
16 Apr 25	4.67000 -0.08	4.79	4.57	4.74	8,451,389
15 Apr 25	4.75000 -0.44	5.04	4.67	5.00	16,142,539
14 Apr 25	5.19000 -0.01	5.34	5.12	5.28	8,187,688
11 Apr 25	5.20000 +0.06	5.20	4.93	5.02	7,596,160
10 Apr 25	5.14000 -0.22	5.26	5.03	5.22	8,914,432
09 Apr 25	5.36000 +0.67	5.42	4.62	4.62	12,758,308
08 Apr 25	4.69000 -0.21	5.11	4.61	5.11	10,820,127
07 Apr 25	4.90000 -0.14	5.09	4.67	4.86	13,757,050
04 Apr 25	5.04000 -0.17	5.12	4.76	5.00	9,171,995
03 Apr 25	5.21000 -0.44	5.56	5.19	5.54	8,774,483
02 Apr 25	5.65000 +0.13	5.65	5.45	5.46	4,537,513
01 Apr 25	5.52000 +0.05	5.57	5.43	5.50	5,051,489
31 Mar 25	5.47000 +0.02	5.50	5.36	5.40	5,122,061
28 Mar 25	5.45000 -0.10	5.51	5.40	5.51	5,266,902
27 Mar 25	5.55000 +0.09	5.56	5.43	5.44	5,284,920
26 Mar 25	5.46000 -0.02	5.49	5.36	5.45	6,978,731
25 Mar 25	5.48000 -0.06	5.70	5.43	5.66	6,625,173
24 Mar 25	5.54000 -0.02	5.60	5.49	5.57	5,542,532
21 Mar 25	5.56000 -0.07	5.60	5.49	5.58	7,238,708
20 Mar 25	5.63000 +0.09	5.79	5.62	5.77	6,682,606
19 Mar 25	5.54000 -0.01	5.63	5.50	5.51	4,652,264
18 Mar 25	5.55000 -0.08	5.63	5.50	5.60	4,358,169
17 Mar 25	5.63000 +0.12	5.66	5.49	5.52	5,217,116
14 Mar 25	5.51000 +0.08	5.53	5.41	5.51	4,713,383
13 Mar 25	5.43000 -0.09	5.64	5.36	5.50	5,662,934
12 Mar 25	5.52000 -0.17	5.63	5.50	5.61	6,462,483
11 Mar 25	5.69000 -0.33	6.03	5.66	5.99	8,838,657
10 Mar 25	6.02000 +0.17	6.13	5.86	5.86	8,200,515
07 Mar 25	5.85000 +0.09	5.90	5.69	5.72	4,905,829
06 Mar 25	5.76000 +0.06	5.80	5.64	5.65	4,652,225
05 Mar 25	5.70000 +0.18	5.75	5.56	5.58	5,515,810
04 Mar 25	5.52000 +0.05	5.61	5.35	5.41	8,263,032
03 Mar 25	5.47000 -0.22	5.84	5.46	5.78	7,187,292
28 Feb 25	5.69000 -0.03	5.76	5.57	5.71	11,526,736
27 Feb 25	5.72000 -0.05	5.83	5.67	5.67	8,464,196
26 Feb 25	5.77000 -0.16	5.97	5.76	5.96	11,855,824
25 Feb 25	5.93000 -0.06	6.07	5.86	6.05	8,863,854
24 Feb 25	5.99000 +0.28	6.07	5.68	5.70	14,088,484
21 Feb 25	5.71000 +0.06	5.75	5.64	5.68	6,468,640
20 Feb 25	5.65000 +0.12	5.73	5.51	5.51	13,149,353
19 Feb 25	5.53000 -0.12	5.64	5.42	5.59	10,528,241
18 Feb 25	5.65000 +0.07	5.68	5.51	5.58	9,525,052
14 Feb 25	5.58000 -0.17	5.84	5.55	5.78	8,146,894
13 Feb 25	5.75000 +0.07	5.76	5.64	5.72	10,315,401
12 Feb 25	5.68000 -0.46	6.06	5.67	6.04	12,697,698
11 Feb 25	6.14000 -0.63	7.10	6.13	7.00	16,095,448
10 Feb 25	6.77000 +0.01	6.83	6.65	6.81	10,513,334
07 Feb 25	6.76000 -0.09	6.84	6.68	6.79	5,556,538
06 Feb 25	6.85000 +0.06	7.04	6.81	6.91	6,291,675
05 Feb 25	6.79000 -0.18	7.00	6.75	6.96	6,084,140
04 Feb 25	6.97000 -0.13	7.07	6.86	7.07	5,140,448
03 Feb 25	7.10000 -0.23	7.16	7.01	7.15	5,214,999
31 Jan 25	7.33000 -0.15	7.47	7.32	7.40	5,743,694
30 Jan 25	7.48000 +0.22	7.53	7.27	7.33	4,650,132
29 Jan 25	7.26000 -0.10	7.46	7.21	7.40	4,198,020
28 Jan 25	7.36000 -0.25	7.58	7.35	7.54	3,871,270
27 Jan 25	7.61000 +0.16	7.71	7.45	7.45	6,757,795
24 Jan 25	7.45000 +0.05	7.56	7.40	7.45	5,471,197
23 Jan 25	7.40000 +0.01	7.42	7.26	7.32	4,159,362
22 Jan 25	7.39000 +0.10	7.48	7.33	7.36	6,912,037
21 Jan 25	7.29000 +0.15	7.34	7.09	7.20	6,874,698
17 Jan 25	7.14000 -0.06	7.26	7.13	7.24	3,137,294
16 Jan 25	7.20000 +0.29	7.29	6.96	6.97	6,376,496
15 Jan 25	6.91000 +0.17	7.01	6.87	6.93	7,159,362
14 Jan 25	6.74000 -0.03	6.84	6.68	6.78	3,372,988
13 Jan 25	6.77000 +0.10	6.80	6.59	6.64	5,566,284
10 Jan 25	6.67000 -0.14	6.75	6.63	6.71	4,564,730
08 Jan 25	6.81000 -0.14	6.95	6.69	6.85	5,596,773
07 Jan 25	6.95000 +0.11	7.16	6.87	6.90	3,439,082
06 Jan 25	6.84000 +0.03	7.03	6.84	6.92	6,140,366
03 Jan 25	6.81000 -0.05	6.93	6.72	6.86	7,520,228
02 Jan 25	6.86000 -0.10	7.06	6.84	7.02	4,203,721
31 Dec 24	6.96000 +0.04	7.02	6.92	6.97	2,699,210
30 Dec 24	6.92000 -0.07	6.99	6.80	6.94	3,053,865
27 Dec 24	6.99000 -0.10	7.12	6.91	7.05	3,935,912
26 Dec 24	7.09000 +0.05	7.14	6.97	7.00	3,875,747
24 Dec 24	7.04000 -0.03	7.09	6.97	7.09	1,615,466
23 Dec 24	7.07000 +0.03	7.08	6.95	7.00	3,145,027
20 Dec 24	7.04000 +0.04	7.18	6.87	6.91	8,723,868
19 Dec 24	7.00000 +0.01	7.10	6.94	7.00	3,488,422
18 Dec 24	6.99000 -0.33	7.41	6.97	7.32	3,739,504
17 Dec 24	7.32000 -0.14	7.52	7.30	7.43	3,591,323
16 Dec 24	7.46000 -0.04	7.57	7.33	7.41	5,807,979
13 Dec 24	7.50000 +0.03	7.53	7.28	7.43	3,471,429
12 Dec 24	7.47000 -0.15	7.63	7.46	7.59	3,268,920
11 Dec 24	7.62000 -0.13	7.82	7.60	7.78	4,108,799
10 Dec 24	7.75000 +0.00	7.84	7.57	7.72	5,445,233
09 Dec 24	7.75000 +0.14	8.04	7.66	7.71	6,400,673
06 Dec 24	7.61000 -0.03	8.02	7.61	7.83	5,143,806
05 Dec 24	7.64000 -0.03	7.75	7.59	7.70	3,812,711
04 Dec 24	7.67000 +0.16	7.76	7.47	7.49	3,823,641
03 Dec 24	7.51000 -0.14	7.64	7.44	7.64	3,152,280
02 Dec 24	7.65000 +0.26	7.65	7.30	7.40	5,327,841
29 Nov 24	7.39000 -0.02	7.41	7.30	7.40	3,244,894
27 Nov 24	7.41000 +0.00	7.58	7.40	7.46	3,096,272
26 Nov 24	7.41000 -0.12	7.56	7.32	7.51	5,652,918
25 Nov 24	7.53000 +0.21	7.65	7.36	7.40	6,473,889
22 Nov 24	7.32000 +0.13	7.36	7.19	7.21	4,847,944
21 Nov 24	7.19000 +0.05	7.21	7.09	7.12	3,947,055
20 Nov 24	7.14000 +0.05	7.16	7.03	7.05	4,071,469
19 Nov 24	7.09000 +0.02	7.13	6.95	6.98	4,874,533
18 Nov 24	7.07000 -0.13	7.15	6.93	7.15	6,235,727
15 Nov 24	7.20000 -0.39	7.63	7.18	7.63	7,300,308
14 Nov 24	7.59000 +0.21	7.64	7.36	7.42	6,431,710
13 Nov 24	7.38000 -0.09	7.48	7.11	7.23	6,013,807
12 Nov 24	7.47000 +0.11	7.47	7.28	7.30	5,842,069
11 Nov 24	7.36000 +0.20	7.47	7.16	7.16	5,738,280
08 Nov 24	7.16000 -0.09	7.30	7.10	7.13	6,724,727
07 Nov 24	7.25000 -0.18	7.44	7.02	7.29	9,338,513
06 Nov 24	7.43000 -0.11	7.67	7.38	7.60	11,266,827
05 Nov 24	7.54000 +0.07	7.59	7.39	7.45	6,263,570
04 Nov 24	7.47000 -0.01	7.66	7.43	7.55	6,774,417
01 Nov 24	7.48000 +0.04	7.64	7.45	7.49	5,641,783
31 Oct 24	7.44000 -0.20	7.59	7.41	7.49	8,044,433
30 Oct 24	7.64000 -0.11	7.88	7.63	7.67	3,614,160
29 Oct 24	7.75000 +0.08	7.78	7.62	7.63	4,368,272
28 Oct 24	7.67000 +0.10	7.76	7.59	7.60	3,082,259
25 Oct 24	7.57000 +0.00	7.61	7.52	7.56	2,695,795
24 Oct 24	7.57000 -0.03	7.71	7.53	7.62	3,026,287
23 Oct 24	7.60000 +0.12	7.61	7.42	7.46	6,526,766
22 Oct 24	7.48000 -0.11	7.66	7.34	7.56	6,555,637
21 Oct 24	7.59000 -0.11	7.78	7.58	7.69	5,605,083
18 Oct 24	7.70000 -0.12	7.84	7.66	7.80	6,466,190
17 Oct 24	7.82000 -0.17	7.99	7.75	7.99	8,978,898
16 Oct 24	7.99000 -0.19	8.24	7.98	8.20	6,533,858
15 Oct 24	8.18000 -0.99	8.80	7.95	8.74	17,148,280
14 Oct 24	9.17000 -0.04	9.23	9.09	9.17	4,520,499
11 Oct 24	9.21000 +0.31	9.26	8.90	8.90	4,835,171
10 Oct 24	8.90000 -0.08	9.00	8.86	8.99	4,526,430
09 Oct 24	8.98000 -0.14	9.10	8.97	9.08	5,073,277
08 Oct 24	9.12000 -0.24	9.32	9.06	9.28	3,328,936
07 Oct 24	9.36000 +0.37	9.56	9.29	9.54	5,042,268
04 Oct 24	8.99000 +0.06	9.13	8.95	9.06	2,166,695
03 Oct 24	8.93000 -0.16	9.02	8.87	9.00	3,480,518
02 Oct 24	9.09000 -0.08	9.32	9.08	9.23	2,914,186
01 Oct 24	9.17000 -0.22	9.43	9.15	9.35	3,417,196
30 Sep 24	9.39000 -0.12	9.59	9.27	9.53	4,315,797
27 Sep 24	9.51000 +0.03	9.70	9.49	9.55	4,997,975
26 Sep 24	9.48000 +0.46	9.50	9.17	9.20	5,355,281
25 Sep 24	9.02000 -0.27	9.32	9.00	9.30	4,227,639
24 Sep 24	9.29000 +0.00	9.46	9.27	9.37	5,173,728
23 Sep 24	9.29000 +0.10	9.39	9.15	9.15	3,055,714
20 Sep 24	9.19000 -0.20	9.33	9.10	9.32	4,910,224
19 Sep 24	9.39000 +0.13	9.52	9.34	9.46	2,491,766
18 Sep 24	9.26000 +0.00	9.44	9.19	9.30	3,057,183
17 Sep 24	9.26000 -0.04	9.35	9.22	9.35	2,101,575
16 Sep 24	9.30000 +0.19	9.38	9.15	9.15	2,950,920
13 Sep 24	9.11000 +0.19	9.20	8.90	8.96	4,848,223
12 Sep 24	8.92000 +0.05	8.94	8.76	8.88	2,297,938
11 Sep 24	8.87000 +0.04	8.90	8.66	8.82	2,428,375
10 Sep 24	8.83000 -0.18	9.04	8.78	9.01	3,511,275
09 Sep 24	9.01000 +0.02	9.09	8.85	8.98	3,489,769
06 Sep 24	8.99000 -0.18	9.20	8.96	9.15	2,927,797
05 Sep 24	9.17000 -0.19	9.40	9.13	9.36	2,719,473
04 Sep 24	9.36000 -0.08	9.49	9.30	9.39	3,125,338
03 Sep 24	9.44000 +0.06	9.55	9.22	9.27	3,736,491
30 Aug 24	9.38000 +0.13	9.39	9.22	9.28	3,674,934
29 Aug 24	9.25000 -0.23	9.58	9.24	9.56	3,797,570
28 Aug 24	9.48000 -0.07	9.54	9.33	9.52	3,915,926
27 Aug 24	9.55000 -0.11	9.64	9.43	9.59	3,978,351
26 Aug 24	9.66000 -0.30	9.97	9.62	9.96	3,622,143
23 Aug 24	9.96000 -0.06	10.09	9.85	10.09	4,377,892
22 Aug 24	10.02000 -0.11	10.30	9.97	10.15	4,949,142
21 Aug 24	10.13000 +0.60	10.20	9.57	9.60	9,102,596
20 Aug 24	9.53000 -0.02	9.56	9.43	9.51	6,212,993
19 Aug 24	9.55000 -0.08	9.70	9.55	9.66	5,761,329
16 Aug 24	9.63000 +0.21	9.65	9.37	9.38	4,686,181
15 Aug 24	9.42000 +0.37	9.50	9.18	9.20	6,951,535
14 Aug 24	9.05000 -0.10	9.19	8.88	9.14	5,336,292
13 Aug 24	9.15000 +0.29	9.18	8.85	8.94	4,061,244
12 Aug 24	8.86000 -0.26	9.11	8.83	9.09	5,980,467
09 Aug 24	9.12000 -0.19	9.32	9.11	9.20	4,276,151
08 Aug 24	9.31000 +0.17	9.32	9.09	9.20	5,458,332
07 Aug 24	9.14000 -0.15	9.53	9.14	9.42	3,625,001
06 Aug 24	9.29000 +0.12	9.44	9.17	9.22	3,512,101
05 Aug 24	9.17000 -0.27	9.23	8.79	8.96	3,862,170
02 Aug 24	9.44000 -0.22	9.57	9.26	9.52	4,126,346
01 Aug 24	9.66000 -0.29	9.98	9.56	9.96	3,418,111
31 Jul 24	9.95000 +0.13	10.19	9.77	9.85	3,235,961
30 Jul 24	9.82000 -0.15	9.93	9.66	9.89	2,597,835
29 Jul 24	9.97000 +0.06	10.12	9.79	9.87	3,348,071
26 Jul 24	9.91000 +0.22	9.91	9.71	9.80	3,743,613
25 Jul 24	9.69000 +0.11	9.74	9.56	9.59	3,969,828
24 Jul 24	9.58000 -0.37	9.94	9.48	9.90	5,216,315
23 Jul 24	9.95000 -0.01	10.08	9.86	9.90	2,457,249
22 Jul 24	9.96000 +0.00	10.03	9.82	10.02	2,896,731
19 Jul 24	9.96000 +0.02	9.97	9.84	9.91	2,202,904
18 Jul 24	9.94000 -0.13	10.15	9.93	10.12	4,396,331
17 Jul 24	10.07000 -0.06	10.15	10.01	10.07	3,914,014
16 Jul 24	10.13000 -0.10	10.30	10.09	10.29	2,813,229
15 Jul 24	10.23000 -0.21	10.45	10.19	10.39	4,216,445
12 Jul 24	10.44000 +0.36	10.54	10.19	10.19	4,487,157
11 Jul 24	10.08000 +0.21	10.09	9.93	10.03	3,359,731
10 Jul 24	9.87000 -0.03	9.99	9.85	9.85	1,971,480
09 Jul 24	9.90000 -0.06	9.97	9.85	9.88	2,039,649
08 Jul 24	9.96000 +0.15	10.00	9.83	9.88	2,580,065
05 Jul 24	9.81000 +0.08	9.85	9.69	9.69	3,720,717
03 Jul 24	9.73000 -0.03	9.87	9.72	9.78	1,037,399
02 Jul 24	9.76000 +0.00	9.82	9.68	9.77	3,552,290
01 Jul 24	9.76000 -0.26	10.15	9.70	10.08	3,330,913
28 Jun 24	10.02000 -0.02	10.09	9.81	10.08	4,171,136
27 Jun 24	10.04000 -0.05	10.07	9.85	10.06	2,831,095
26 Jun 24	10.09000 +0.04	10.12	9.94	9.97	1,962,104
25 Jun 24	10.05000 -0.08	10.14	10.01	10.05	3,075,515
24 Jun 24	10.13000 +0.20	10.15	9.91	9.94	3,269,622
21 Jun 24	9.93000 +0.06	9.97	9.84	9.90	6,550,453
20 Jun 24	9.87000 +0.10	9.88	9.69	9.75	3,903,187
18 Jun 24	9.77000 -0.04	9.85	9.72	9.77	4,186,085
17 Jun 24	9.81000 -0.04	9.93	9.72	9.80	4,592,864
14 Jun 24	9.85000 -0.11	9.89	9.73	9.86	3,066,504
13 Jun 24	9.96000 -0.06	10.09	9.84	10.02	4,036,569
12 Jun 24	10.02000 +0.14	10.10	9.93	10.07	3,146,805
11 Jun 24	9.88000 +0.04	9.92	9.69	9.77	3,302,640
10 Jun 24	9.84000 -0.18	9.91	9.77	9.84	4,266,208
07 Jun 24	10.02000 -0.18	10.22	9.98	10.08	2,664,364
06 Jun 24	10.20000 +0.09	10.41	10.08	10.11	4,378,126
05 Jun 24	10.11000 +0.10	10.19	9.98	10.08	3,074,423
04 Jun 24	10.01000 -0.19	10.20	9.95	10.15	2,753,647
03 Jun 24	10.20000 -0.16	10.45	10.14	10.43	3,225,001
31 May 24	10.36000 +0.17	10.39	10.19	10.24	4,142,515
30 May 24	10.19000 -0.03	10.28	10.14	10.25	2,832,804
29 May 24	10.22000 -0.49	10.59	10.19	10.55	4,462,503
28 May 24	10.71000 +0.16	10.80	10.52	10.55	6,050,218
24 May 24	10.55000 +0.13	10.56	10.39	10.44	2,974,359
23 May 24	10.42000 +0.06	10.69	10.31	10.36	3,595,632
22 May 24	10.36000 -0.13	10.69	10.34	10.43	4,800,103
21 May 24	10.49000 +0.03	10.57	10.39	10.49	3,459,059
20 May 24	10.46000 -0.20	10.68	10.41	10.67	3,822,699
17 May 24	10.66000 -0.32	10.97	10.64	10.97	3,114,063
16 May 24	10.98000 +0.13	11.01	10.84	10.89	3,014,723
15 May 24	10.85000 -0.10	11.06	10.81	11.04	3,449,890
14 May 24	10.95000 -0.22	11.31	10.89	11.31	4,285,925
13 May 24	11.17000 +0.00	11.41	11.10	11.24	3,794,927
10 May 24	11.17000 -0.01	11.40	11.10	11.18	2,503,196
09 May 24	11.18000 +0.29	11.29	10.90	10.92	3,743,729
08 May 24	10.89000 -0.21	11.19	10.76	11.15	5,519,013
07 May 24	11.10000 -0.40	11.28	10.64	11.08	10,512,689
06 May 24	11.50000 -0.10	11.77	11.38	11.65	4,561,807
03 May 24	11.60000 +0.03	11.76	11.49	11.70	2,848,461
02 May 24	11.57000 +0.28	11.62	11.32	11.46	3,124,140
01 May 24	11.29000 -0.15	11.44	11.15	11.35	3,336,029
30 Apr 24	11.44000 -0.08	11.57	11.42	11.46	2,178,869
29 Apr 24	11.52000 +0.06	11.62	11.38	11.52	4,705,906
26 Apr 24	11.46000 +0.04	11.53	11.42	11.45	2,179,817
25 Apr 24	11.42000 -0.28	11.70	11.35	11.62	2,853,112
24 Apr 24	11.70000 +0.01	11.80	11.50	11.56	4,715,968
23 Apr 24	11.69000 +0.41	11.81	11.30	11.30	5,355,930
22 Apr 24	11.28000 +0.13	11.42	10.97	11.08	6,875,970
19 Apr 24	11.15000 +0.11	11.17	10.90	10.93	6,151,739
18 Apr 24	11.04000 +0.41	11.12	10.67	10.67	5,903,075
17 Apr 24	10.63000 -0.20	10.95	10.61	10.91	4,465,905
16 Apr 24	10.83000 +0.33	10.92	10.48	10.57	4,914,270
15 Apr 24	10.50000 -0.01	10.75	10.44	10.66	4,331,702
12 Apr 24	10.51000 -0.55	11.02	10.41	10.95	5,139,653
11 Apr 24	11.06000 -0.09	11.20	10.91	11.16	2,824,928
10 Apr 24	11.15000 -0.18	11.22	11.04	11.08	3,316,128
09 Apr 24	11.33000 +0.18	11.34	11.13	11.28	3,439,545
08 Apr 24	11.15000 +0.12	11.26	11.10	11.11	2,620,725
05 Apr 24	11.03000 -0.03	11.08	10.92	11.00	3,816,659
04 Apr 24	11.06000 +0.17	11.39	10.95	11.00	6,327,387
03 Apr 24	10.89000 -0.73	11.38	10.84	11.38	7,288,990
02 Apr 24	11.62000 -0.27	11.83	11.40	11.76	4,013,978
01 Apr 24	11.89000 -0.07	11.91	11.61	11.88	2,706,850
28 Mar 24	11.96000 +0.14	11.99	11.70	11.88	3,561,433
27 Mar 24	11.82000 +0.17	11.85	11.56	11.73	3,921,726
26 Mar 24	11.65000 +0.07	11.82	11.62	11.72	2,596,295
25 Mar 24	11.58000 -0.20	11.88	11.57	11.76	1,945,409
22 Mar 24	11.78000 -0.13	11.97	11.71	11.88	2,996,956
21 Mar 24	11.91000 -0.13	12.31	11.90	12.10	2,647,774
20 Mar 24	12.04000 +0.12	12.13	11.87	11.91	2,473,127
19 Mar 24	11.92000 -0.17	12.15	11.84	12.03	3,245,706
18 Mar 24	12.09000 -0.25	12.53	12.08	12.33	3,749,152
15 Mar 24	12.34000 +0.01	12.44	12.18	12.21	5,254,349
14 Mar 24	12.33000 -0.28	12.62	12.24	12.60	1,990,765
13 Mar 24	12.61000 +0.00	12.80	12.58	12.61	1,822,169
12 Mar 24	12.61000 -0.07	12.72	12.48	12.72	1,816,637
11 Mar 24	12.68000 -0.05	12.77	12.57	12.62	2,778,999
08 Mar 24	12.73000 +0.06	12.99	12.70	12.74	2,876,709
07 Mar 24	12.67000 -0.08	12.89	12.63	12.81	2,902,338
06 Mar 24	12.75000 +0.17	12.85	12.59	12.67	3,275,676
05 Mar 24	12.58000 +0.11	12.82	12.33	12.33	2,848,955
04 Mar 24	12.47000 -0.20	12.81	12.44	12.67	2,509,732
01 Mar 24	12.67000 +0.11	12.69	12.29	12.53	3,746,916
29 Feb 24	12.56000 -0.33	12.98	12.51	12.92	4,595,474
28 Feb 24	12.89000 -0.37	13.21	12.84	13.13	3,815,082
27 Feb 24	13.26000 +0.10	13.30	13.05	13.20	3,861,842
26 Feb 24	13.16000 +0.06	13.29	13.08	13.11	4,136,954
23 Feb 24	13.10000 +0.13	13.17	12.91	12.97	3,861,420
22 Feb 24	12.97000 +0.33	13.15	12.87	13.04	5,513,496
21 Feb 24	12.64000 +0.47	12.73	12.14	12.15	8,556,991
20 Feb 24	12.17000 +0.27	12.21	11.81	11.85	5,248,018
16 Feb 24	11.90000 -0.06	12.06	11.81	11.90	2,582,842
15 Feb 24	11.96000 +0.34	11.98	11.70	11.72	3,971,767
14 Feb 24	11.62000 +0.23	11.65	11.34	11.50	3,740,542
13 Feb 24	11.39000 -0.44	11.62	11.37	11.50	4,439,678
12 Feb 24	11.83000 +0.21	11.92	11.53	11.55	7,166,122
09 Feb 24	11.62000 -0.26	12.03	11.46	11.98	7,476,896
08 Feb 24	11.88000 -0.30	12.85	11.59	12.48	11,349,391
07 Feb 24	12.18000 -0.09	12.35	12.01	12.32	7,419,810
06 Feb 24	12.27000 +0.04	12.35	12.13	12.21	3,438,005
05 Feb 24	12.23000 +0.13	12.47	12.04	12.40	3,517,902
02 Feb 24	12.10000 -0.14	12.15	11.93	12.06	3,185,140
01 Feb 24	12.24000 +0.16	12.36	12.02	12.19	3,115,107
31 Jan 24	12.08000 -0.19	12.35	12.06	12.27	2,613,454
30 Jan 24	12.27000 -0.09	12.34	12.19	12.27	2,461,535
29 Jan 24	12.36000 +0.20	12.38	12.10	12.15	2,147,831
26 Jan 24	12.16000 +0.13	12.32	12.14	12.15	2,350,410
25 Jan 24	12.03000 +0.05	12.17	12.00	12.09	2,258,881
24 Jan 24	11.98000 -0.33	12.53	11.97	12.43	4,010,726
23 Jan 24	12.31000 -0.03	12.57	12.24	12.50	3,107,869
22 Jan 24	12.34000 +0.24	12.35	12.11	12.17	2,662,841
19 Jan 24	12.10000 +0.00	12.13	11.94	12.08	2,751,817
18 Jan 24	12.10000 +0.04	12.18	11.83	12.15	2,862,306
17 Jan 24	12.06000 +0.01	12.09	11.86	11.88	3,417,755
16 Jan 24	12.05000 -0.19	12.22	11.94	12.11	3,665,666
12 Jan 24	12.24000 -0.01	12.52	12.15	12.34	7,606,061
11 Jan 24	12.25000 +0.05	12.30	11.94	12.21	2,822,656
10 Jan 24	12.20000 +0.13	12.25	12.03	12.07	2,156,959
09 Jan 24	12.07000 +0.10	12.14	11.85	11.87	2,905,690
08 Jan 24	11.97000 +0.45	12.01	11.54	11.54	4,973,635
05 Jan 24	11.52000 -0.02	11.67	11.39	11.42	5,515,459
04 Jan 24	11.54000 -0.01	11.66	11.44	11.50	3,825,826
03 Jan 24	11.55000 -0.67	12.10	11.52	12.08	4,633,848
02 Jan 24	12.22000 -0.20	12.27	12.07	12.26	3,753,784
29 Dec 23	12.42000 -0.10	12.54	12.40	12.46	2,464,122
28 Dec 23	12.52000 +0.09	12.56	12.43	12.43	2,580,416
27 Dec 23	12.43000 -0.04	12.51	12.37	12.49	2,865,878
26 Dec 23	12.47000 +0.02	12.52	12.40	12.47	3,238,065
22 Dec 23	12.45000 -0.03	12.54	12.36	12.47	2,283,237
21 Dec 23	12.48000 +0.19	12.57	12.36	12.48	2,864,245
20 Dec 23	12.29000 -0.37	12.61	12.28	12.57	4,531,755
19 Dec 23	12.66000 +0.10	12.79	12.60	12.60	3,307,354
18 Dec 23	12.56000 +0.04	12.66	12.48	12.56	3,170,790
15 Dec 23	12.52000 -0.12	12.70	12.44	12.67	13,163,566
14 Dec 23	12.64000 +0.45	12.74	12.14	12.14	9,038,253
13 Dec 23	12.19000 +0.28	12.23	11.79	11.86	4,390,139
12 Dec 23	11.91000 +0.13	11.97	11.78	11.80	8,694,925
11 Dec 23	11.78000 +0.16	11.82	11.60	11.69	2,646,048
08 Dec 23	11.62000 -0.04	11.78	11.59	11.62	3,307,371
07 Dec 23	11.66000 +0.11	11.68	11.52	11.54	2,853,800
06 Dec 23	11.55000 +0.03	11.84	11.51	11.59	3,083,562
05 Dec 23	11.52000 -0.34	11.82	11.49	11.73	4,213,455
04 Dec 23	11.86000 +0.28	11.88	11.48	11.52	5,173,122
01 Dec 23	11.58000 +0.18	11.60	11.33	11.41	4,145,780
30 Nov 23	11.40000 +0.06	11.50	11.17	11.38	4,904,094
29 Nov 23	11.34000 +0.03	11.48	11.34	11.34	3,465,038
28 Nov 23	11.31000 +0.08	11.51	11.18	11.18	4,349,318
27 Nov 23	11.23000 -0.13	11.40	11.20	11.33	3,960,390
24 Nov 23	11.36000 +0.32	11.36	11.05	11.05	2,484,519
22 Nov 23	11.04000 +0.18	11.16	10.93	10.95	3,798,338
21 Nov 23	10.86000 -0.07	10.98	10.84	10.84	4,137,513
20 Nov 23	10.93000 -0.13	11.07	10.85	11.06	4,965,727
17 Nov 23	11.06000 +0.24	11.16	10.83	10.94	4,581,524
16 Nov 23	10.82000 -0.01	10.94	10.61	10.64	4,692,604
15 Nov 23	10.83000 +0.02	10.99	10.72	10.80	5,099,658
14 Nov 23	10.81000 +0.94	10.85	10.14	10.15	8,688,169
13 Nov 23	9.87000 +0.08	9.95	9.70	9.72	3,271,553
10 Nov 23	9.79000 +0.02	9.84	9.66	9.78	2,216,563
09 Nov 23	9.77000 -0.26	10.06	9.62	10.03	6,873,799
08 Nov 23	10.03000 +0.12	10.39	9.41	9.66	6,366,930
07 Nov 23	9.91000 +0.06	10.00	9.74	9.81	4,166,555
06 Nov 23	9.85000 +0.04	9.91	9.69	9.82	7,034,293
03 Nov 23	9.81000 +0.18	9.94	9.71	9.81	5,064,534
02 Nov 23	9.63000 +0.31	9.68	9.46	9.59	5,349,250
01 Nov 23	9.32000 -0.05	9.34	9.02	9.15	6,314,760
31 Oct 23	9.37000 +0.14	9.44	9.21	9.26	3,717,433
30 Oct 23	9.23000 +0.09	9.35	9.11	9.26	7,604,571
27 Oct 23	9.14000 -0.24	9.46	9.10	9.41	4,744,257
26 Oct 23	9.38000 -0.29	9.75	9.34	9.68	5,269,157
25 Oct 23	9.67000 +0.04	9.81	9.49	9.64	5,503,306
24 Oct 23	9.63000 +0.19	9.69	9.42	9.50	4,571,471
23 Oct 23	9.44000 -0.05	9.59	9.31	9.46	5,412,720
20 Oct 23	9.49000 -0.14	9.68	9.44	9.64	6,256,274
19 Oct 23	9.63000 -0.14	9.94	9.58	9.79	6,775,822
18 Oct 23	9.77000 -0.18	9.97	9.76	9.91	4,859,305
17 Oct 23	9.95000 +0.20	10.02	9.51	9.61	4,152,288
16 Oct 23	9.75000 +0.08	9.85	9.66	9.72	5,920,337
13 Oct 23	9.67000 +0.24	9.71	9.33	9.40	5,633,494
12 Oct 23	9.43000 -0.48	9.85	9.39	9.82	7,677,169
11 Oct 23	9.91000 -0.48	10.45	9.73	10.42	9,887,832
10 Oct 23	10.39000 -0.08	10.58	10.38	10.38	3,890,789
09 Oct 23	10.47000 -0.08	10.56	10.22	10.48	3,528,278
06 Oct 23	10.55000 +0.25	10.64	10.16	10.18	8,185,326
05 Oct 23	10.30000 -0.01	10.40	10.21	10.32	6,256,795
04 Oct 23	10.31000 +0.01	10.36	10.06	10.29	8,964,614
03 Oct 23	10.30000 -0.44	10.85	10.27	10.70	7,550,013
02 Oct 23	10.74000 -0.23	11.01	10.70	10.95	6,227,626
29 Sep 23	10.97000 -0.17	11.25	10.91	11.17	6,228,572
28 Sep 23	11.14000 +0.12	11.15	10.90	11.00	23,279,452
27 Sep 23	11.02000 -0.56	11.61	10.86	11.58	9,170,396
26 Sep 23	11.58000 -0.21	11.75	11.33	11.49	7,162,397
25 Sep 23	11.79000 -0.08	11.89	11.63	11.78	3,237,426
22 Sep 23	11.87000 -0.40	12.52	11.85	12.38	4,302,778
21 Sep 23	12.27000 +0.29	12.28	11.79	11.90	5,336,172
20 Sep 23	11.98000 +0.51	12.40	11.98	12.13	4,896,096
19 Sep 23	11.47000 -0.12	11.65	11.22	11.45	3,999,179
18 Sep 23	11.59000 -0.32	11.87	11.13	11.26	4,611,663
15 Sep 23	11.91000 +0.43	11.94	11.55	11.58	9,805,685
14 Sep 23	11.48000 +0.21	11.49	11.30	11.34	3,016,378
13 Sep 23	11.27000 -0.14	11.53	11.25	11.39	3,336,014
12 Sep 23	11.41000 -0.22	11.66	11.38	11.60	3,011,701
11 Sep 23	11.63000 +0.32	11.73	11.41	11.50	3,756,023
08 Sep 23	11.31000 -0.05	11.36	11.19	11.35	5,455,719
07 Sep 23	11.36000 +0.20	11.39	11.06	11.08	3,335,827
06 Sep 23	11.16000 +0.00	11.23	11.07	11.15	2,478,435
05 Sep 23	11.16000 -0.41	11.50	11.06	11.46	4,078,569
01 Sep 23	11.57000 +0.01	11.78	11.55	11.68	2,583,827
31 Aug 23	11.56000 +0.01	11.69	11.52	11.65	2,569,233
30 Aug 23	11.55000 -0.01	11.64	11.46	11.51	2,808,355
29 Aug 23	11.56000 +0.30	11.61	11.22	11.25	2,603,985
28 Aug 23	11.26000 +0.24	11.32	11.10	11.11	3,792,862
25 Aug 23	11.02000 -0.02	11.14	11.01	11.03	3,761,167
24 Aug 23	11.04000 -0.21	11.34	11.00	11.21	3,261,821
23 Aug 23	11.25000 +0.53	11.34	10.56	10.72	6,336,723
22 Aug 23	10.72000 -0.25	10.97	10.45	10.87	8,051,808
21 Aug 23	10.97000 -0.31	11.40	10.88	11.40	9,174,079
18 Aug 23	11.28000 +0.13	11.48	10.93	10.97	5,735,471
17 Aug 23	11.15000 -0.30	11.54	11.13	11.54	2,985,551
16 Aug 23	11.45000 -0.21	11.67	11.44	11.60	2,299,146
15 Aug 23	11.66000 -0.21	11.80	11.57	11.79	2,262,983
14 Aug 23	11.87000 +0.15	11.90	11.62	11.71	3,856,465
11 Aug 23	11.72000 -0.10	11.83	11.64	11.72	1,918,665
10 Aug 23	11.82000 +0.12	12.13	11.77	11.85	2,397,520
09 Aug 23	11.70000 -0.25	12.03	11.66	11.98	3,355,338
08 Aug 23	11.95000 -0.25	12.09	11.90	12.09	2,819,430
07 Aug 23	12.20000 +0.13	12.35	12.06	12.19	2,255,728
04 Aug 23	12.07000 -0.01	12.22	12.01	12.16	3,943,359
03 Aug 23	12.08000 -0.04	12.18	11.93	12.04	2,284,856
02 Aug 23	12.12000 +0.41	12.16	11.60	11.61	3,381,382
01 Aug 23	11.71000 -0.33	11.98	11.68	11.91	3,188,086
31 Jul 23	12.04000 +0.06	12.12	11.94	12.00	2,489,996
28 Jul 23	11.98000 +0.37	12.02	11.76	11.76	2,740,256
27 Jul 23	11.61000 -0.80	12.13	11.55	12.05	6,192,671
26 Jul 23	12.41000 -0.14	12.60	12.35	12.60	3,608,356
25 Jul 23	12.55000 +0.42	12.57	12.14	12.18	5,160,185
24 Jul 23	12.13000 +0.08	12.21	11.98	12.06	3,843,396
21 Jul 23	12.05000 +0.10	12.25	12.03	12.10	4,483,343
20 Jul 23	11.95000 -0.38	12.28	11.85	12.28	3,877,456
19 Jul 23	12.33000 -0.14	12.48	12.21	12.44	3,521,485
18 Jul 23	12.47000 +0.10	12.52	12.25	12.34	2,554,116
17 Jul 23	12.37000 +0.15	12.51	12.12	12.15	2,843,873
14 Jul 23	12.22000 -0.14	12.30	12.09	12.30	3,458,405
13 Jul 23	12.36000 -0.20	12.62	12.13	12.59	6,476,752
12 Jul 23	12.56000 -0.45	13.46	12.55	13.31	7,076,915
11 Jul 23	13.01000 -0.09	13.31	12.85	13.21	4,952,940
10 Jul 23	13.10000 +0.65	13.17	12.41	12.42	8,799,173
07 Jul 23	12.45000 +0.23	12.59	12.37	12.38	4,961,699
06 Jul 23	12.22000 -0.30	12.53	11.84	12.38	7,730,476
05 Jul 23	12.52000 +0.10	12.59	12.23	12.38	8,926,598
03 Jul 23	12.42000 +0.13	12.59	12.29	12.32	2,557,802
30 Jun 23	12.29000 +0.03	12.40	12.25	12.38	2,132,761
29 Jun 23	12.26000 +0.05	12.44	12.16	12.20	2,995,510
28 Jun 23	12.21000 -0.23	12.36	12.11	12.36	3,909,018
27 Jun 23	12.44000 +0.19	12.50	12.20	12.26	3,226,596
26 Jun 23	12.25000 +0.03	12.36	12.20	12.20	3,326,692
23 Jun 23	12.22000 -0.16	12.37	12.18	12.25	3,412,910
22 Jun 23	12.38000 -0.10	12.50	12.24	12.49	3,846,847
21 Jun 23	12.48000 +0.27	12.55	12.15	12.19	4,207,409
20 Jun 23	12.21000 -0.23	12.35	12.11	12.29	4,861,310
16 Jun 23	12.44000 -0.01	12.53	12.23	12.50	6,694,639
15 Jun 23	12.45000 +0.45	12.47	11.96	12.03	6,479,838
14 Jun 23	12.00000 -0.09	12.32	11.99	12.09	4,239,300
13 Jun 23	12.09000 +0.09	12.30	12.04	12.10	6,704,729
12 Jun 23	12.00000 +0.19	12.04	11.77	11.88	3,280,045
09 Jun 23	11.81000 +0.01	11.86	11.72	11.78	4,319,955
08 Jun 23	11.80000 +0.18	11.90	11.62	11.62	3,421,916
07 Jun 23	11.62000 -0.26	11.96	11.62	11.86	4,756,616
06 Jun 23	11.88000 +0.56	11.92	11.23	11.30	5,657,272
05 Jun 23	11.32000 -0.23	11.60	11.31	11.35	5,253,335
02 Jun 23	11.55000 +0.56	11.56	11.08	11.11	6,728,685
01 Jun 23	10.99000 +0.15	11.13	10.79	10.81	5,126,898
31 May 23	10.84000 -0.19	10.95	10.57	10.93	6,741,866
30 May 23	11.03000 +0.00	11.10	10.80	11.00	4,499,906
26 May 23	11.03000 +0.06	11.11	10.76	10.90	5,216,310
25 May 23	10.97000 +0.21	11.04	10.83	10.88	5,719,822
24 May 23	10.76000 -0.20	10.93	10.63	10.88	7,396,414
23 May 23	10.96000 -0.16	11.23	10.88	11.00	4,328,593
22 May 23	11.12000 -0.12	11.36	11.12	11.22	3,534,056
19 May 23	11.24000 -0.09	11.36	11.18	11.34	4,881,247
18 May 23	11.33000 +0.03	11.43	11.22	11.27	3,893,345
17 May 23	11.30000 +0.11	11.39	11.21	11.26	2,923,197
16 May 23	11.19000 -0.15	11.40	11.12	11.23	5,044,628
15 May 23	11.34000 +0.11	11.45	11.19	11.25	5,360,913
12 May 23	11.23000 -0.02	11.38	11.14	11.30	4,643,584
11 May 23	11.25000 -0.41	11.67	11.23	11.64	7,734,445
10 May 23	11.66000 -0.06	12.02	11.51	11.91	5,351,039
09 May 23	11.72000 -0.39	12.50	11.28	12.43	9,772,861
08 May 23	12.11000 +0.01	12.25	11.95	12.16	6,820,904
05 May 23	12.10000 +0.43	12.16	11.77	11.77	5,103,931
04 May 23	11.67000 -0.26	11.94	11.61	11.94	4,245,454
03 May 23	11.93000 +0.12	12.08	10.76	11.02	11,658,257
02 May 23	11.81000 +0.00	11.83	11.52	11.74	6,527,203
01 May 23	11.81000 -0.06	12.11	11.78	11.88	3,697,915
28 Apr 23	11.87000 +0.13	11.88	11.62	11.62	3,510,735
27 Apr 23	11.74000 +0.08	11.80	11.61	11.75	4,772,378
26 Apr 23	11.66000 -0.24	11.90	11.62	11.81	3,515,946
25 Apr 23	11.90000 -0.14	12.13	11.87	12.02	5,778,557
24 Apr 23	12.04000 -0.26	12.36	11.99	12.31	4,973,019
21 Apr 23	12.30000 -0.23	12.62	12.25	12.54	5,440,399
20 Apr 23	12.53000 +0.11	12.64	12.30	12.36	4,314,948
19 Apr 23	12.42000 -0.11	12.56	12.36	12.45	4,157,453
18 Apr 23	12.53000 +0.34	12.56	12.29	12.37	6,499,560
17 Apr 23	12.19000 -0.07	12.35	12.18	12.22	3,888,390
14 Apr 23	12.26000 +0.08	12.38	12.12	12.12	4,288,266
13 Apr 23	12.18000 +0.09	12.34	12.15	12.18	4,022,454
12 Apr 23	12.09000 +0.25	12.16	11.86	11.98	4,960,260
11 Apr 23	11.84000 +0.07	11.89	11.77	11.83	2,993,003
10 Apr 23	11.77000 +0.13	11.78	11.57	11.63	3,206,652
06 Apr 23	11.64000 -0.05	11.73	11.55	11.67	6,087,614
05 Apr 23	11.69000 -0.28	11.95	11.60	11.95	6,012,031
04 Apr 23	11.97000 -0.15	12.22	11.92	12.13	3,750,001
03 Apr 23	12.12000 +0.06	12.15	11.96	12.00	3,965,398
31 Mar 23	12.06000 +0.11	12.16	11.97	12.00	3,772,814
30 Mar 23	11.95000 +0.06	12.05	11.91	11.94	3,273,299
29 Mar 23	11.89000 +0.11	11.93	11.81	11.93	2,652,678
28 Mar 23	11.78000 +0.07	11.83	11.69	11.72	3,904,500
27 Mar 23	11.71000 +0.11	11.81	11.57	11.66	4,936,318
24 Mar 23	11.60000 +0.16	11.61	11.33	11.37	3,865,918
23 Mar 23	11.44000 +0.22	11.74	11.29	11.48	6,124,961
22 Mar 23	11.22000 -0.07	11.48	11.21	11.30	6,078,200
21 Mar 23	11.29000 +0.22	11.34	11.19	11.25	4,654,196
20 Mar 23	11.07000 +0.20	11.08	10.86	11.06	5,697,073
17 Mar 23	10.87000 -0.13	11.04	10.85	10.90	8,071,512
16 Mar 23	11.00000 +0.22	11.06	10.65	10.67	5,693,839
15 Mar 23	10.78000 -0.20	10.85	10.56	10.61	8,192,686
14 Mar 23	10.98000 +0.27	11.07	10.88	10.98	6,940,946
13 Mar 23	10.71000 -0.01	10.85	10.47	10.57	11,136,289
10 Mar 23	10.72000 -0.30	10.99	10.60	10.99	7,340,888
09 Mar 23	11.02000 -0.30	11.38	11.00	11.33	4,708,007
08 Mar 23	11.32000 -0.03	11.50	11.28	11.32	4,262,360
07 Mar 23	11.35000 -0.18	11.62	11.20	11.47	5,786,731
06 Mar 23	11.53000 -0.05	11.65	11.47	11.53	4,647,402
03 Mar 23	11.58000 +0.07	11.63	11.50	11.57	3,280,161
02 Mar 23	11.51000 +0.20	11.55	11.14	11.17	5,215,711
01 Mar 23	11.31000 +0.01	11.43	11.24	11.40	4,488,362
28 Feb 23	11.30000 +0.09	11.34	11.10	11.14	6,319,792
27 Feb 23	11.21000 +0.06	11.27	11.13	11.25	4,922,414
24 Feb 23	11.15000 -0.23	11.19	11.03	11.14	4,300,519
23 Feb 23	11.38000 +0.20	11.41	11.15	11.29	5,093,784
22 Feb 23	11.18000 +0.09	11.36	11.02	11.08	9,181,117
21 Feb 23	11.09000 +0.04	11.18	10.86	10.89	6,665,273
17 Feb 23	11.05000 -0.18	11.23	10.90	11.15	6,416,607
16 Feb 23	11.23000 -0.16	11.34	11.13	11.19	6,402,297
15 Feb 23	11.39000 +0.12	11.42	11.16	11.16	7,661,710
14 Feb 23	11.27000 +0.10	11.65	11.12	11.12	13,730,104
13 Feb 23	11.17000 +0.76	11.20	10.48	10.50	12,569,836
10 Feb 23	10.41000 +0.08	10.44	10.18	10.21	6,336,505
09 Feb 23	10.33000 +0.17	10.44	10.19	10.42	6,875,391
08 Feb 23	10.16000 -0.19	10.30	9.86	10.30	8,129,611
07 Feb 23	10.35000 +0.19	10.36	10.03	10.09	7,672,546
06 Feb 23	10.16000 -0.06	10.23	10.07	10.10	6,011,868
03 Feb 23	10.22000 -0.17	10.39	10.18	10.30	7,216,770
02 Feb 23	10.39000 +0.14	10.58	10.22	10.29	9,271,095
01 Feb 23	10.25000 +0.29	10.31	9.86	9.89	6,256,740
31 Jan 23	9.96000 +0.13	9.96	9.81	9.89	4,789,289
30 Jan 23	9.83000 -0.03	9.95	9.75	9.82	3,849,022
27 Jan 23	9.86000 -0.10	9.94	9.76	9.92	3,984,962
26 Jan 23	9.96000 +0.11	10.02	9.88	9.93	5,315,118
25 Jan 23	9.85000 +0.06	9.88	9.57	9.62	4,566,501
24 Jan 23	9.79000 +0.22	9.85	9.43	9.58	4,509,738
23 Jan 23	9.57000 +0.05	9.57	9.45	9.52	3,873,114
20 Jan 23	9.52000 +0.17	9.53	9.37	9.42	3,872,797
19 Jan 23	9.35000 -0.07	9.45	9.25	9.30	4,012,185
18 Jan 23	9.42000 -0.10	9.60	9.31	9.53	5,517,954
17 Jan 23	9.52000 +0.01	9.63	9.51	9.52	4,285,591
13 Jan 23	9.51000 +0.09	9.52	9.33	9.37	4,828,301
12 Jan 23	9.42000 +0.13	9.43	9.23	9.35	6,465,328
11 Jan 23	9.29000 -0.16	9.55	9.27	9.46	6,436,578
10 Jan 23	9.45000 +0.07	9.54	9.34	9.34	5,401,295
09 Jan 23	9.38000 +0.18	9.49	9.21	9.23	8,051,651
06 Jan 23	9.20000 +0.22	9.25	9.00	9.06	6,321,346
05 Jan 23	8.98000 -0.06	9.02	8.77	8.91	7,738,130
04 Jan 23	9.04000 +0.27	9.11	8.77	8.80	8,729,294
03 Jan 23	8.77000 +0.21	8.85	8.59	8.81	9,223,852
30 Dec 22	8.56000 -0.08	8.61	8.47	8.52	4,830,771
29 Dec 22	8.64000 +0.22	8.68	8.45	8.46	5,577,889
28 Dec 22	8.42000 -0.05	8.56	8.39	8.44	5,923,499
27 Dec 22	8.47000 +0.15	8.51	8.30	8.34	4,820,078
23 Dec 22	8.32000 +0.05	8.35	8.19	8.22	4,347,411
22 Dec 22	8.27000 -0.04	8.28	8.10	8.20	5,095,127
21 Dec 22	8.31000 +0.35	8.35	8.00	8.00	7,262,888
20 Dec 22	7.96000 +0.18	8.06	7.72	7.74	4,761,829
19 Dec 22	7.78000 -0.16	8.20	7.77	7.95	7,368,190
16 Dec 22	7.94000 +0.02	7.97	7.78	7.81	7,111,537
15 Dec 22	7.92000 -0.24	8.02	7.81	7.94	13,003,058
14 Dec 22	8.16000 -0.07	8.26	8.07	8.20	6,996,845
13 Dec 22	8.23000 +0.31	8.43	8.13	8.25	7,949,246
12 Dec 22	7.92000 +0.03	7.93	7.80	7.90	3,450,074
09 Dec 22	7.89000 -0.13	7.97	7.87	7.97	2,536,646
08 Dec 22	8.02000 +0.20	8.05	7.90	7.94	3,635,783
07 Dec 22	7.82000 -0.13	7.92	7.75	7.86	2,806,336
06 Dec 22	7.95000 +0.05	8.03	7.82	7.98	3,821,413
05 Dec 22	7.90000 -0.17	8.03	7.86	7.96	3,943,879
02 Dec 22	8.07000 +0.13	8.11	7.80	7.82	3,074,434
01 Dec 22	7.94000 +0.07	7.99	7.80	7.83	3,956,245
30 Nov 22	7.87000 +0.42	7.89	7.45	7.50	5,857,639
29 Nov 22	7.45000 -0.01	7.52	7.40	7.49	3,222,460
28 Nov 22	7.46000 -0.12	7.57	7.35	7.41	3,814,394
25 Nov 22	7.58000 -0.01	7.64	7.51	7.53	1,261,009
23 Nov 22	7.59000 +0.00	7.72	7.56	7.59	3,479,909
22 Nov 22	7.59000 +0.09	7.61	7.49	7.54	3,163,852
21 Nov 22	7.50000 -0.27	7.70	7.44	7.61	3,783,330
18 Nov 22	7.77000 +0.04	7.91	7.73	7.88	5,601,742
17 Nov 22	7.73000 +0.15	7.76	7.36	7.43	4,662,398
16 Nov 22	7.58000 -0.07	7.66	7.51	7.57	4,941,970
15 Nov 22	7.65000 +0.22	7.93	7.55	7.77	8,771,270
14 Nov 22	7.43000 -0.33	7.68	7.43	7.63	7,756,366
11 Nov 22	7.76000 +0.44	7.88	7.34	7.35	12,122,710
10 Nov 22	7.32000 +0.70	7.38	7.00	7.02	10,746,101
09 Nov 22	6.62000 -0.46	7.00	6.51	6.96	5,229,162
08 Nov 22	7.08000 +0.10	7.22	6.75	7.05	7,500,929
07 Nov 22	6.98000 +0.53	7.09	6.82	7.00	8,796,994
14 Oct 22	6.45000 -0.08	6.68	6.42	6.60	5,210,005
13 Oct 22	6.53000 +0.04	6.63	6.19	6.25	6,880,418
12 Oct 22	6.49000 +0.13	6.52	6.26	6.33	4,476,037
11 Oct 22	6.36000 +0.07	6.55	6.19	6.30	6,388,926
10 Oct 22	6.29000 -0.04	6.39	6.22	6.31	6,651,732
07 Oct 22	6.33000 -0.53	6.77	6.24	6.75	8,571,181
06 Oct 22	6.86000 +0.00	6.95	6.72	6.82	3,754,062
05 Oct 22	6.86000 -0.13	6.92	6.68	6.78	5,355,711
04 Oct 22	6.99000 +0.47	6.99	6.70	6.70	5,821,808
03 Oct 22	6.52000 +0.20	6.60	6.30	6.39	6,649,910
30 Sep 22	6.32000 -0.11	6.51	6.20	6.36	9,521,238
29 Sep 22	6.43000 -0.42	6.74	6.33	6.72	10,280,775
28 Sep 22	6.85000 -0.01	6.93	6.78	6.89	12,234,741
27 Sep 22	6.86000 -0.24	7.38	6.79	7.24	8,473,666
26 Sep 22	7.10000 -0.28	7.45	7.07	7.32	8,638,899
23 Sep 22	7.38000 -0.56	7.82	7.22	7.82	12,435,577
22 Sep 22	7.94000 -0.10	8.11	7.80	8.11	8,460,053
21 Sep 22	8.04000 +0.25	8.35	8.02	8.25	15,782,956
20 Sep 22	7.79000 -0.03	7.90	7.68	7.79	4,287,828
19 Sep 22	7.82000 +0.13	7.85	7.58	7.58	5,418,329
16 Sep 22	7.69000 -0.03	7.72	7.49	7.61	8,693,178
15 Sep 22	7.72000 -0.12	7.93	7.66	7.71	4,794,313
14 Sep 22	7.84000 +0.25	7.95	7.60	7.68	8,391,801
13 Sep 22	7.59000 -0.48	7.88	7.58	7.75	5,232,762
12 Sep 22	8.07000 +0.21	8.20	7.89	7.93	7,009,290
09 Sep 22	7.86000 +0.45	7.91	7.49	7.52	6,171,524
08 Sep 22	7.41000 -0.11	7.51	7.29	7.41	4,733,074
07 Sep 22	7.52000 +0.23	7.56	7.30	7.37	4,618,990
06 Sep 22	7.29000 -0.24	7.63	7.20	7.63	5,551,525
02 Sep 22	7.53000 +0.06	7.62	7.36	7.62	6,498,306
01 Sep 22	7.47000 -0.04	7.47	7.22	7.40	5,991,576
31 Aug 22	7.51000 -0.30	7.93	7.51	7.87	6,707,214
30 Aug 22	7.81000 -0.10	8.00	7.74	7.98	7,223,638
29 Aug 22	7.91000 -0.03	8.03	7.76	7.86	8,295,164
26 Aug 22	7.94000 -0.23	8.33	7.93	8.20	8,146,005
25 Aug 22	8.17000 +0.78	8.23	7.62	7.62	15,152,642
24 Aug 22	7.39000 +0.07	7.59	7.33	7.35	8,292,030
23 Aug 22	7.32000 -0.01	7.45	7.23	7.26	4,193,079
22 Aug 22	7.33000 -0.17	7.41	7.30	7.39	4,824,735
19 Aug 22	7.50000 -0.32	7.75	7.49	7.75	7,847,455
18 Aug 22	7.82000 +0.02	7.90	7.66	7.77	3,515,584
17 Aug 22	7.80000 -0.05	7.88	7.68	7.74	3,140,920
16 Aug 22	7.85000 +0.03	7.96	7.70	7.84	5,768,330
15 Aug 22	7.82000 +0.16	7.83	7.51	7.51	4,204,300
12 Aug 22	7.66000 +0.24	7.67	7.46	7.48	5,143,292
11 Aug 22	7.42000 -0.02	7.71	7.42	7.61	4,804,091
10 Aug 22	7.44000 +0.16	7.53	7.41	7.49	6,096,126
09 Aug 22	7.28000 -0.28	7.54	7.22	7.54	6,918,879
08 Aug 22	7.56000 +0.04	7.79	7.50	7.55	5,023,852
05 Aug 22	7.52000 +0.00	7.59	7.30	7.42	4,609,183
04 Aug 22	7.52000 +0.04	7.61	7.41	7.41	3,597,579
03 Aug 22	7.48000 +0.08	7.51	7.28	7.48	4,373,660
02 Aug 22	7.40000 +0.07	7.57	7.20	7.33	4,717,753
01 Aug 22	7.33000 +0.01	7.53	7.09	7.25	8,267,591
29 Jul 22	7.32000 -0.42	7.69	7.16	7.69	13,130,337
28 Jul 22	7.74000 +0.03	7.85	7.49	7.71	6,248,520
27 Jul 22	7.71000 +0.15	7.72	7.57	7.65	4,040,544
26 Jul 22	7.56000 -0.27	7.78	7.53	7.75	3,884,876
25 Jul 22	7.83000 +0.03	7.88	7.65	7.84	3,438,446
22 Jul 22	7.80000 -0.19	8.07	7.72	8.03	5,731,466
21 Jul 22	7.99000 +0.17	8.01	7.70	7.73	5,623,773
20 Jul 22	7.82000 +0.18	7.87	7.57	7.64	5,547,825
19 Jul 22	7.64000 +0.34	7.67	7.42	7.43	3,099,843
18 Jul 22	7.30000 +0.00	7.64	7.30	7.40	4,083,474
15 Jul 22	7.30000 +0.23	7.30	7.09	7.15	4,622,561
14 Jul 22	7.07000 -0.35	7.34	7.03	7.31	8,610,381
13 Jul 22	7.42000 -0.12	7.55	7.26	7.39	6,443,244
12 Jul 22	7.54000 +0.05	7.64	7.44	7.45	7,090,882
11 Jul 22	7.49000 -0.19	7.68	7.44	7.61	6,417,914
08 Jul 22	7.68000 -0.22	7.88	7.62	7.85	5,772,472
07 Jul 22	7.90000 +0.10	7.95	7.80	7.91	4,780,252
06 Jul 22	7.80000 -0.19	8.07	7.71	7.96	5,933,616
05 Jul 22	7.99000 +0.22	8.01	7.50	7.57	10,471,701
01 Jul 22	7.77000 -0.24	8.08	7.72	7.97	6,242,869
30 Jun 22	8.01000 +0.16	8.13	7.65	7.76	10,952,481
29 Jun 22	7.85000 -0.15	8.00	7.77	7.90	10,025,320
28 Jun 22	8.00000 -0.14	8.42	7.92	8.16	7,472,000
27 Jun 22	8.14000 +0.09	8.21	7.80	8.00	10,088,191
24 Jun 22	8.05000 +0.55	8.06	7.67	7.70	12,150,819
23 Jun 22	7.50000 +0.08	7.52	7.32	7.43	8,604,908
22 Jun 22	7.42000 +0.05	7.51	7.20	7.24	8,105,880
21 Jun 22	7.37000 +0.33	7.42	7.09	7.14	10,715,961
17 Jun 22	7.04000 +0.27	7.09	6.78	6.80	6,922,052
16 Jun 22	6.77000 -0.52	7.18	6.71	7.11	10,398,588
15 Jun 22	7.29000 +0.37	7.47	6.91	6.92	12,168,268
14 Jun 22	6.92000 +0.34	6.99	6.66	6.66	11,395,203
13 Jun 22	6.58000 -0.47	6.87	6.51	6.79	13,153,802
10 Jun 22	7.05000 +0.08	7.16	6.78	6.80	11,140,094
09 Jun 22	6.97000 -0.23	7.17	6.96	7.17	2,938,108
08 Jun 22	7.20000 -0.16	7.38	7.15	7.31	3,896,312
07 Jun 22	7.36000 +0.11	7.37	7.11	7.11	4,398,404
06 Jun 22	7.25000 -0.02	7.43	7.17	7.31	3,694,431
03 Jun 22	7.27000 +0.00	7.33	7.11	7.14	6,822,881
02 Jun 22	7.27000 +0.23	7.29	7.01	7.05	5,378,819
01 Jun 22	7.04000 -0.05	7.26	6.89	7.20	8,691,809
31 May 22	7.09000 +0.01	7.16	6.93	7.07	8,411,213
27 May 22	7.08000 +0.40	7.17	6.80	6.82	13,388,276
26 May 22	6.68000 +0.41	6.72	6.38	6.38	9,134,417
25 May 22	6.27000 +0.28	6.33	5.90	5.90	6,774,406
24 May 22	5.99000 -0.32	6.22	5.94	6.20	11,093,934
23 May 22	6.31000 +0.04	6.33	6.15	6.33	6,201,746
20 May 22	6.27000 -0.12	6.50	6.11	6.41	8,515,308
19 May 22	6.39000 +0.26	6.51	5.97	6.00	12,502,150
18 May 22	6.13000 -0.45	6.55	6.11	6.55	9,292,913
17 May 22	6.58000 +0.32	6.64	6.31	6.45	14,055,889
16 May 22	6.26000 -0.32	6.59	6.23	6.56	7,630,672
13 May 22	6.58000 +0.27	6.73	6.45	6.55	10,433,202
12 May 22	6.31000 +0.10	6.52	6.07	6.15	13,651,411
11 May 22	6.21000 -0.10	6.48	6.18	6.30	11,815,967
10 May 22	6.31000 -0.43	6.87	6.03	6.80	17,903,242
09 May 22	6.74000 -0.54	7.51	6.57	7.47	21,067,636
06 May 22	7.28000 -0.14	7.48	7.07	7.41	11,995,621
05 May 22	7.42000 -0.35	7.79	7.39	7.73	14,274,987
04 May 22	7.77000 -0.11	7.90	7.41	7.87	16,529,762
03 May 22	7.88000 -0.14	7.92	7.55	7.88	13,651,041
02 May 22	8.02000 -0.09	8.12	7.72	8.05	11,403,651
29 Apr 22	8.11000 -0.14	8.43	8.10	8.22	5,995,580
28 Apr 22	8.25000 +0.19	8.32	7.96	8.12	6,239,711
27 Apr 22	8.06000 +0.04	8.22	7.93	8.05	5,116,112
26 Apr 22	8.02000 -0.24	8.25	7.99	8.17	4,753,327
25 Apr 22	8.26000 +0.19	8.27	7.93	7.98	6,723,581
22 Apr 22	8.07000 -0.21	8.41	8.01	8.30	5,944,246
21 Apr 22	8.28000 -0.33	8.77	8.15	8.70	11,640,193
20 Apr 22	8.61000 +0.02	8.90	8.61	8.70	8,381,371
19 Apr 22	8.59000 +0.29	8.62	8.24	8.25	13,715,015
18 Apr 22	8.30000 -0.26	8.60	8.27	8.54	8,445,954
14 Apr 22	8.56000 -0.20	8.97	8.56	8.81	6,252,302
13 Apr 22	8.76000 +0.24	8.80	8.53	8.56	5,701,637
12 Apr 22	8.52000 -0.17	8.88	8.48	8.88	10,370,791
11 Apr 22	8.69000 +0.10	8.90	8.59	8.60	12,754,602
08 Apr 22	8.59000 +0.07	8.73	8.40	8.51	4,319,445
07 Apr 22	8.52000 -0.12	8.70	8.24	8.65	8,238,418
06 Apr 22	8.64000 -0.15	8.70	8.40	8.64	9,152,375
05 Apr 22	8.79000 -0.24	9.16	8.74	9.13	8,832,639
04 Apr 22	9.03000 +0.06	9.09	8.80	8.93	12,174,297
01 Apr 22	8.97000 -0.02	9.15	8.84	9.11	6,660,763
31 Mar 22	8.99000 -0.06	9.06	8.86	9.00	8,434,045
30 Mar 22	9.05000 -0.37	9.29	8.98	9.24	3,312,344
29 Mar 22	9.42000 +0.38	9.50	9.23	9.24	5,129,195
28 Mar 22	9.04000 +0.12	9.05	8.69	8.94	6,708,065
25 Mar 22	8.92000 +0.10	8.97	8.76	8.76	5,890,509
24 Mar 22	8.82000 +0.07	8.85	8.71	8.74	2,337,671
23 Mar 22	8.75000 -0.23	8.90	8.71	8.84	3,510,285
22 Mar 22	8.98000 +0.10	9.17	8.92	8.94	4,100,751
21 Mar 22	8.88000 -0.18	9.03	8.76	9.03	9,208,959
18 Mar 22	9.06000 +0.15	9.14	8.74	8.85	12,643,933
17 Mar 22	8.91000 -0.02	9.01	8.79	8.81	7,045,167
16 Mar 22	8.93000 +0.47	8.95	8.56	8.58	8,848,445
15 Mar 22	8.46000 +0.48	8.54	8.18	8.24	7,755,493
14 Mar 22	7.98000 -0.23	8.30	7.82	8.27	9,384,645
11 Mar 22	8.21000 +0.11	8.49	8.19	8.33	8,090,592
10 Mar 22	8.10000 +0.03	8.19	7.77	7.87	7,736,048
09 Mar 22	8.07000 +0.41	8.29	7.89	7.92	10,752,316
08 Mar 22	7.66000 +0.31	8.03	7.24	7.48	17,349,840
07 Mar 22	7.35000 -0.77	8.23	7.33	8.17	20,032,610
04 Mar 22	8.12000 -0.65	8.67	7.98	8.66	17,640,042
03 Mar 22	8.77000 -0.40	9.40	8.75	9.32	7,813,272
02 Mar 22	9.17000 +0.18	9.22	8.97	9.13	9,722,820
01 Mar 22	8.99000 -0.18	9.31	8.92	9.12	7,937,783
28 Feb 22	9.17000 +0.04	9.22	8.90	8.91	6,860,970
25 Feb 22	9.13000 +0.32	9.18	8.74	8.85	5,535,825
24 Feb 22	8.81000 +0.13	8.84	8.09	8.23	10,286,254
23 Feb 22	8.68000 -0.18	9.08	8.66	8.96	7,275,379
22 Feb 22	8.86000 -0.31	9.17	8.75	9.05	7,512,575
18 Feb 22	9.17000 -0.11	9.48	9.06	9.32	7,892,229
17 Feb 22	9.28000 -0.20	9.51	9.24	9.44	3,600,241
16 Feb 22	9.48000 +0.02	9.51	9.33	9.35	3,431,667
15 Feb 22	9.46000 +0.26	9.50	9.21	9.21	5,278,840
14 Feb 22	9.20000 -0.12	9.34	9.07	9.30	7,341,291
11 Feb 22	9.32000 -0.32	9.76	9.23	9.66	9,856,624
10 Feb 22	9.64000 +0.01	10.02	9.38	9.40	15,396,831
09 Feb 22	9.63000 +0.36	9.65	9.35	9.41	18,481,196
08 Feb 22	9.27000 +0.69	9.33	8.50	8.80	34,113,280
07 Feb 22	8.58000 +0.11	8.68	8.49	8.56	21,352,062
04 Feb 22	8.47000 +0.07	8.55	8.26	8.41	13,119,973
03 Feb 22	8.40000 -0.11	8.73	8.35	8.40	19,074,468
02 Feb 22	8.51000 -0.06	8.68	8.32	8.68	8,501,547
01 Feb 22	8.57000 +0.09	8.67	8.39	8.55	5,859,729
31 Jan 22	8.48000 +0.35	8.48	8.12	8.12	8,969,092
28 Jan 22	8.13000 +0.06	8.14	7.68	7.85	11,580,001
27 Jan 22	8.07000 -0.25	8.55	8.03	8.45	6,005,683
26 Jan 22	8.32000 -0.07	8.76	8.18	8.56	6,930,726
25 Jan 22	8.39000 -0.04	8.55	8.23	8.28	7,725,380
24 Jan 22	8.43000 +0.04	8.49	7.75	8.14	14,391,064
21 Jan 22	8.39000 -0.25	8.79	8.33	8.77	8,989,219
20 Jan 22	8.64000 +0.05	9.07	8.44	8.70	15,811,445
19 Jan 22	8.59000 -0.05	8.94	8.57	8.82	8,230,828
18 Jan 22	8.64000 -0.29	8.93	8.55	8.90	9,591,536
14 Jan 22	8.93000 -0.36	9.25	8.74	9.20	7,295,942
13 Jan 22	9.29000 -0.15	9.52	9.17	9.40	17,746,624
12 Jan 22	9.44000 -0.21	9.73	9.35	9.67	20,399,740
11 Jan 22	9.65000 +0.17	9.81	9.38	9.48	11,066,158
10 Jan 22	9.48000 -0.56	10.04	9.32	10.02	9,964,360
07 Jan 22	10.04000 -0.17	10.38	10.02	10.24	4,689,475
06 Jan 22	10.21000 -0.06	10.49	10.16	10.31	3,864,360
05 Jan 22	10.27000 -0.33	10.64	10.25	10.62	5,513,130
04 Jan 22	10.60000 -0.06	10.79	10.46	10.77	4,031,702
03 Jan 22	10.66000 +0.16	10.82	10.50	10.50	4,900,915
31 Dec 21	10.50000 +0.11	10.54	10.34	10.37	4,844,293
30 Dec 21	10.39000 -0.04	10.56	10.31	10.31	3,547,708
29 Dec 21	10.43000 -0.05	10.55	10.34	10.50	3,146,071
28 Dec 21	10.48000 -0.01	10.63	10.42	10.45	2,330,552
27 Dec 21	10.49000 -0.03	10.58	10.38	10.40	2,970,063
23 Dec 21	10.52000 +0.15	10.58	10.39	10.41	3,356,862
22 Dec 21	10.37000 +0.25	10.40	10.09	10.16	5,048,899
21 Dec 21	10.12000 +0.63	10.22	9.61	9.64	6,638,474
20 Dec 21	9.49000 -0.24	9.64	9.33	9.58	5,104,728
17 Dec 21	9.73000 +0.03	9.86	9.50	9.59	7,812,412
16 Dec 21	9.70000 -0.27	10.03	9.63	9.97	4,804,440
15 Dec 21	9.97000 +0.15	9.98	9.58	9.82	5,293,177
14 Dec 21	9.82000 +0.16	9.99	9.67	9.74	6,173,798
13 Dec 21	9.66000 -0.49	10.05	9.52	9.96	5,091,595
10 Dec 21	10.15000 +0.02	10.35	10.05	10.22	5,229,175
09 Dec 21	10.13000 -0.14	10.44	10.12	10.17	3,778,116
08 Dec 21	10.27000 +0.24	10.35	9.88	9.98	5,656,006
07 Dec 21	10.03000 +0.23	10.17	9.97	10.03	4,803,271
06 Dec 21	9.80000 +0.40	9.93	9.47	9.59	5,521,910
03 Dec 21	9.40000 -0.27	9.82	9.27	9.67	7,370,802
02 Dec 21	9.67000 +0.36	9.69	9.29	9.47	7,643,498
01 Dec 21	9.31000 -0.42	9.95	9.30	9.91	9,484,531
30 Nov 21	9.73000 -0.24	9.94	9.43	9.82	10,390,351
29 Nov 21	9.97000 +0.33	10.03	9.65	9.92	7,239,445
26 Nov 21	9.64000 -0.66	9.85	9.48	9.58	8,194,782
24 Nov 21	10.30000 +0.05	10.38	10.01	10.14	4,079,993
23 Nov 21	10.25000 -0.02	10.36	10.09	10.18	5,860,553
22 Nov 21	10.27000 -0.08	10.52	10.02	10.52	8,278,347
19 Nov 21	10.35000 -0.42	10.85	10.34	10.68	9,778,534
18 Nov 21	10.77000 -0.04	11.00	10.53	10.80	16,415,411
17 Nov 21	10.81000 +0.11	11.12	10.64	11.08	11,368,001
16 Nov 21	10.70000 -0.26	10.97	10.69	10.96	7,272,669
15 Nov 21	10.96000 +0.15	11.02	10.78	10.90	8,075,135
12 Nov 21	10.81000 +0.02	11.00	10.74	10.90	7,868,432
11 Nov 21	10.79000 +0.32	10.80	10.46	10.56	9,505,669
10 Nov 21	10.47000 -0.34	10.80	10.28	10.35	29,574,968
09 Nov 21	10.81000 +0.12	10.85	10.33	10.82	16,058,929
08 Nov 21	10.69000 +1.40	10.71	9.99	10.09	34,286,608
05 Nov 21	9.29000 +0.29	9.32	9.06	9.10	9,155,037
04 Nov 21	9.00000 -0.10	9.22	8.88	9.14	9,302,328
03 Nov 21	9.10000 +0.41	9.18	8.69	8.74	8,876,771
02 Nov 21	8.69000 -0.02	8.73	8.45	8.66	5,173,683
01 Nov 21	8.71000 +0.23	8.73	8.49	8.51	5,512,608
29 Oct 21	8.48000 +0.00	8.60	8.32	8.47	4,747,162
28 Oct 21	8.48000 +0.24	8.50	8.16	8.25	4,387,284
27 Oct 21	8.24000 -0.34	8.59	8.23	8.52	6,014,190
26 Oct 21	8.58000 +0.58	8.69	8.24	8.35	14,374,908
25 Oct 21	8.00000 -0.08	8.12	7.90	8.12	5,230,462
22 Oct 21	8.08000 +0.17	8.14	7.86	7.86	7,823,354
21 Oct 21	7.91000 +0.18	7.94	7.67	7.70	8,750,616
20 Oct 21	7.73000 +0.26	7.81	7.46	7.46	10,736,804
19 Oct 21	7.47000 -0.24	7.74	7.46	7.71	10,703,878
18 Oct 21	7.71000 -0.12	7.87	7.71	7.78	4,751,007
15 Oct 21	7.83000 -0.03	8.12	7.81	7.96	5,897,663
14 Oct 21	7.86000 +0.32	8.10	7.50	7.52	13,472,982
13 Oct 21	7.54000 -0.15	7.76	7.53	7.75	6,045,011
12 Oct 21	7.69000 -0.03	7.79	7.57	7.70	7,359,807
11 Oct 21	7.72000 -0.25	7.98	7.71	7.98	9,070,104
08 Oct 21	7.97000 -0.21	8.23	7.96	8.16	7,817,252
07 Oct 21	8.18000 +0.02	8.30	8.02	8.25	9,828,371
06 Oct 21	8.16000 +0.01	8.22	7.97	8.03	6,005,886
05 Oct 21	8.15000 +0.01	8.30	8.05	8.17	7,392,138
04 Oct 21	8.14000 -0.04	8.24	8.03	8.05	9,178,656
01 Oct 21	8.18000 +0.32	8.55	8.00	8.35	17,820,322
30 Sep 21	7.86000 -0.08	8.03	7.70	7.95	12,844,268
29 Sep 21	7.94000 -0.09	8.07	7.83	8.05	7,811,256
28 Sep 21	8.03000 -0.07	8.17	7.98	8.02	8,270,562
27 Sep 21	8.10000 +0.09	8.30	8.04	8.04	6,377,842
24 Sep 21	8.01000 -0.24	8.29	7.97	8.21	18,602,312
23 Sep 21	8.25000 -0.07	8.53	8.24	8.34	8,580,283
22 Sep 21	8.32000 +0.34	8.51	8.03	8.06	12,690,781
21 Sep 21	7.98000 -0.06	8.16	7.89	8.11	9,886,036
20 Sep 21	8.04000 -0.31	8.23	7.91	8.15	10,834,795
17 Sep 21	8.35000 +0.04	8.46	8.28	8.31	9,443,595
16 Sep 21	8.31000 -0.10	8.45	8.23	8.37	5,711,730
15 Sep 21	8.41000 +0.10	8.45	8.06	8.27	10,438,628
14 Sep 21	8.31000 -0.18	8.49	8.18	8.44	7,819,453
13 Sep 21	8.49000 +0.26	8.52	8.25	8.30	9,615,982
10 Sep 21	8.23000 -0.23	8.63	8.20	8.45	14,328,251
09 Sep 21	8.46000 +0.17	8.50	8.22	8.37	20,580,668
08 Sep 21	8.29000 -0.99	8.48	8.20	8.36	53,443,620
07 Sep 21	9.28000 -0.20	9.59	9.27	9.50	4,920,075
03 Sep 21	9.48000 -0.12	9.64	9.28	9.49	5,102,380
02 Sep 21	9.60000 -0.13	9.89	9.52	9.80	5,225,171
01 Sep 21	9.73000 -0.04	10.02	9.70	9.81	6,824,076
31 Aug 21	9.77000 +0.25	9.85	9.53	9.57	9,640,780
30 Aug 21	9.52000 +0.01	9.69	9.36	9.59	5,991,817
27 Aug 21	9.51000 +0.07	9.63	9.13	9.29	10,355,419
26 Aug 21	9.44000 +1.21	9.95	8.35	8.65	36,132,060
25 Aug 21	8.23000 +0.06	8.48	8.06	8.22	10,678,315
24 Aug 21	8.17000 +0.24	8.26	7.91	7.93	12,054,312
23 Aug 21	7.93000 +0.07	8.08	7.80	7.86	6,797,235
20 Aug 21	7.86000 +0.10	7.91	7.69	7.73	4,118,526
19 Aug 21	7.76000 -0.20	7.97	7.72	7.85	5,048,061
18 Aug 21	7.96000 +0.06	8.17	7.91	7.99	4,909,174
17 Aug 21	7.90000 -0.17	8.01	7.83	7.99	6,227,373
16 Aug 21	8.07000 -0.18	8.20	8.01	8.15	5,817,421
13 Aug 21	8.25000 -0.10	8.36	8.18	8.33	5,849,913
12 Aug 21	8.35000 -0.14	8.52	8.26	8.50	6,060,537
11 Aug 21	8.49000 -0.08	8.57	8.31	8.55	5,567,846
10 Aug 21	8.57000 +0.11	8.63	8.39	8.44	4,732,118
09 Aug 21	8.46000 -0.14	8.54	8.38	8.52	2,269,859
06 Aug 21	8.60000 +0.10	8.64	8.46	8.56	3,199,817
05 Aug 21	8.50000 +0.43	8.64	8.17	8.19	5,538,000
04 Aug 21	8.07000 -0.46	8.44	8.00	8.40	6,953,229
03 Aug 21	8.53000 +0.00	8.56	8.31	8.51	4,104,476
02 Aug 21	8.53000 -0.20	8.96	8.51	8.83	4,472,414
30 Jul 21	8.73000 -0.12	8.96	8.71	8.81	3,221,207
29 Jul 21	8.85000 -0.05	8.99	8.79	8.87	2,685,516
28 Jul 21	8.90000 +0.20	8.99	8.71	8.78	4,757,414
27 Jul 21	8.70000 -0.19	8.81	8.61	8.78	2,319,967
26 Jul 21	8.89000 +0.17	8.90	8.66	8.71	2,763,442
23 Jul 21	8.72000 +0.03	8.75	8.52	8.71	3,718,293
22 Jul 21	8.69000 -0.31	8.99	8.62	8.96	3,946,674
21 Jul 21	9.00000 +0.33	9.08	8.73	8.79	7,119,285
20 Jul 21	8.67000 +0.36	8.71	8.27	8.45	5,873,257
19 Jul 21	8.31000 -0.13	8.40	8.04	8.17	8,910,268
16 Jul 21	8.44000 -0.14	8.72	8.38	8.66	4,369,232
15 Jul 21	8.58000 -0.15	8.71	8.32	8.70	6,691,413
14 Jul 21	8.73000 +0.08	8.89	8.65	8.68	5,286,645
13 Jul 21	8.65000 -0.18	8.82	8.57	8.78	4,212,978
12 Jul 21	8.83000 -0.07	8.89	8.64	8.81	2,682,250
09 Jul 21	8.90000 +0.16	9.00	8.77	8.83	4,767,752
08 Jul 21	8.74000 +0.06	8.82	8.25	8.45	6,375,115
07 Jul 21	8.68000 +0.02	8.80	8.48	8.66	4,484,360
06 Jul 21	8.66000 -0.23	8.92	8.60	8.92	6,424,361
02 Jul 21	8.89000 -0.42	9.30	8.89	9.30	6,721,928
01 Jul 21	9.31000 -0.03	9.67	9.28	9.36	7,686,377
30 Jun 21	9.34000 +0.43	9.50	8.86	8.88	11,723,407
29 Jun 21	8.91000 -0.11	9.20	8.89	9.05	5,098,191
28 Jun 21	9.02000 -0.42	9.53	9.02	9.51	6,406,392
25 Jun 21	9.44000 +0.01	9.58	9.25	9.40	9,634,639
24 Jun 21	9.43000 +0.36	9.56	9.08	9.16	9,503,854
23 Jun 21	9.07000 +0.42	9.26	8.65	8.65	10,957,327
22 Jun 21	8.65000 -0.02	8.74	8.47	8.68	2,807,320
21 Jun 21	8.67000 +0.26	8.68	8.44	8.50	3,453,618
18 Jun 21	8.41000 -0.16	8.57	8.38	8.49	5,801,177
17 Jun 21	8.57000 -0.23	8.93	8.53	8.80	6,658,577
16 Jun 21	8.80000 -0.01	9.13	8.67	8.80	8,115,265
15 Jun 21	8.81000 -0.40	9.35	8.77	9.20	11,021,987
14 Jun 21	9.21000 +0.17	9.32	9.04	9.12	7,802,140
11 Jun 21	9.04000 +0.37	9.07	8.71	8.71	5,099,595
10 Jun 21	8.67000 -0.13	8.92	8.65	8.83	6,428,151
09 Jun 21	8.80000 -0.32	9.19	8.80	9.19	4,885,439
08 Jun 21	9.12000 +0.11	9.49	9.00	9.07	8,976,314
07 Jun 21	9.01000 +0.28	9.06	8.73	8.76	6,299,523
04 Jun 21	8.73000 -0.08	8.92	8.70	8.89	3,244,770
03 Jun 21	8.81000 -0.14	8.93	8.70	8.92	4,477,749
02 Jun 21	8.95000 -0.10	9.13	8.87	9.08	4,564,903
01 Jun 21	9.05000 +0.14	9.20	9.01	9.10	4,886,597
28 May 21	8.91000 +0.02	9.08	8.87	8.99	4,962,728
27 May 21	8.89000 +0.05	8.96	8.77	8.94	3,814,458
26 May 21	8.84000 +0.28	8.88	8.54	8.60	4,138,164
25 May 21	8.56000 -0.09	8.83	8.53	8.68	4,386,689
24 May 21	8.65000 +0.22	8.78	8.32	8.45	5,629,133
21 May 21	8.43000 -0.04	8.64	8.41	8.57	5,432,707
20 May 21	8.47000 -0.05	8.69	8.41	8.49	6,593,962
19 May 21	8.52000 -0.26	8.81	8.45	8.80	7,702,511
18 May 21	8.78000 -0.13	9.02	8.75	8.92	4,244,367
17 May 21	8.91000 -0.04	8.96	8.69	8.93	4,192,090
14 May 21	8.95000 +0.30	9.01	8.70	8.80	5,461,356
13 May 21	8.65000 -0.04	8.98	8.30	8.79	8,161,115
12 May 21	8.69000 -0.52	9.13	8.66	9.01	9,718,801
11 May 21	9.21000 +0.21	9.34	8.60	8.75	10,033,738
10 May 21	9.00000 -1.34	10.00	8.97	9.30	20,484,944
07 May 21	10.34000 +0.35	10.35	9.88	9.99	6,827,862
06 May 21	9.99000 +0.16	10.00	9.63	9.84	4,974,679
05 May 21	9.83000 -0.18	10.17	9.81	10.15	5,420,800
04 May 21	10.01000 -0.24	10.20	9.75	10.20	6,103,102
03 May 21	10.25000 +0.24	10.27	9.97	10.05	6,807,132
30 Apr 21	10.01000 -0.17	10.49	9.91	10.33	6,128,445
29 Apr 21	10.18000 -0.10	10.35	10.04	10.32	5,255,036
28 Apr 21	10.28000 +0.06	10.35	10.10	10.17	5,374,550
27 Apr 21	10.22000 +0.36	10.39	9.98	10.09	8,423,363
26 Apr 21	9.86000 -0.05	10.06	9.58	9.99	7,939,835
23 Apr 21	9.91000 +0.71	10.16	9.18	9.27	17,915,776
22 Apr 21	9.20000 +0.11	9.46	9.10	9.14	9,420,609
21 Apr 21	9.09000 +0.40	9.18	8.60	8.69	6,441,782
20 Apr 21	8.69000 -0.40	9.03	8.51	8.96	9,426,552
19 Apr 21	9.09000 +0.09	9.24	8.94	8.94	6,030,224
16 Apr 21	9.00000 -0.13	9.25	8.89	9.23	6,312,978
15 Apr 21	9.13000 +0.48	9.31	8.55	8.75	19,130,280
14 Apr 21	8.65000 +0.00	8.82	8.56	8.62	3,879,452
13 Apr 21	8.65000 -0.05	8.70	8.46	8.61	3,625,356
12 Apr 21	8.70000 +0.03	8.77	8.56	8.65	4,655,668
09 Apr 21	8.67000 -0.11	8.79	8.53	8.74	4,613,033
08 Apr 21	8.78000 +0.09	8.81	8.56	8.67	4,757,905
07 Apr 21	8.69000 -0.16	8.87	8.60	8.85	5,900,716
06 Apr 21	8.85000 -0.22	9.07	8.83	9.07	7,124,542
05 Apr 21	9.07000 +0.10	9.13	8.76	9.11	5,172,512
01 Apr 21	8.97000 -0.04	9.11	8.90	9.07	4,792,642
31 Mar 21	9.01000 -0.14	9.11	8.96	9.03	7,237,750
30 Mar 21	9.15000 +0.22	9.18	8.69	8.87	6,583,972
29 Mar 21	8.93000 +0.15	9.19	8.79	8.79	6,689,071
26 Mar 21	8.78000 +0.19	8.94	8.53	8.65	8,840,287
25 Mar 21	8.59000 +0.47	8.62	7.86	7.94	8,101,861
24 Mar 21	8.12000 -0.16	8.50	8.11	8.37	7,814,272
23 Mar 21	8.28000 -0.42	8.57	8.20	8.56	9,058,986
22 Mar 21	8.70000 -0.10	8.82	8.58	8.80	6,135,828
19 Mar 21	8.80000 +0.28	8.85	8.43	8.50	7,564,596
18 Mar 21	8.52000 -0.64	9.13	8.52	9.13	9,413,288
17 Mar 21	9.16000 +0.14	9.22	8.84	8.90	5,917,238
16 Mar 21	9.02000 -0.35	9.34	8.88	9.32	7,592,356
15 Mar 21	9.37000 +0.40	9.60	9.06	9.08	9,832,856
12 Mar 21	8.97000 +0.12	9.03	8.78	8.82	7,440,244
11 Mar 21	8.85000 +0.10	8.87	8.63	8.87	6,702,488
10 Mar 21	8.75000 +0.22	8.90	8.45	8.68	10,892,491
09 Mar 21	8.53000 +0.72	8.70	7.98	8.09	18,517,580
08 Mar 21	7.81000 -0.01	7.99	7.59	7.83	10,318,940
05 Mar 21	7.82000 +0.00	7.98	7.16	7.96	12,421,724
04 Mar 21	7.82000 -0.33	8.53	7.64	8.15	14,575,675
03 Mar 21	8.15000 +0.20	8.25	7.85	7.97	8,567,358
02 Mar 21	7.95000 -0.12	8.19	7.94	8.06	6,560,958
01 Mar 21	8.07000 +0.40	8.28	7.86	7.95	13,927,017
26 Feb 21	7.67000 -0.13	7.86	7.43	7.76	10,881,563
25 Feb 21	7.80000 -0.42	8.37	7.65	8.36	13,001,031
24 Feb 21	8.22000 +0.30	8.32	7.85	7.95	16,813,270
23 Feb 21	7.92000 -0.15	7.96	7.28	7.57	13,953,385
22 Feb 21	8.07000 +0.38	8.17	7.59	7.65	17,431,552
19 Feb 21	7.69000 +0.55	7.74	7.23	7.25	16,704,824
18 Feb 21	7.14000 -0.12	7.25	6.93	7.00	12,333,250
17 Feb 21	7.26000 +0.08	7.52	7.09	7.40	23,043,508
16 Feb 21	7.18000 +0.40	7.34	6.83	6.92	22,094,754
12 Feb 21	6.78000 -0.17	6.95	6.67	6.75	9,261,858
11 Feb 21	6.95000 +0.38	6.95	6.52	6.62	29,874,002
10 Feb 21	6.57000 -0.17	6.95	6.48	6.93	24,195,292
09 Feb 21	6.74000 -1.20	7.38	6.47	7.00	56,542,132
08 Feb 21	7.94000 +0.30	8.20	7.70	7.75	23,653,376
05 Feb 21	7.64000 +0.75	7.77	6.98	7.05	28,954,488
04 Feb 21	6.89000 +0.13	6.89	6.59	6.73	11,347,239
03 Feb 21	6.76000 +0.09	6.78	6.46	6.65	11,978,519
02 Feb 21	6.67000 +0.11	6.77	6.49	6.69	13,686,236
01 Feb 21	6.56000 +0.19	6.68	6.22	6.50	15,997,913
29 Jan 21	6.37000 -0.38	6.78	6.36	6.71	12,505,841
28 Jan 21	6.75000 -0.12	7.10	6.64	6.87	10,208,623
27 Jan 21	6.87000 +0.09	7.13	6.57	6.67	16,125,470
26 Jan 21	6.78000 -0.08	6.95	6.63	6.86	10,885,542
25 Jan 21	6.86000 +0.53	6.96	6.30	6.37	19,287,304
22 Jan 21	6.33000 -0.56	6.81	6.20	6.81	31,100,458
21 Jan 21	6.89000 +0.00	6.99	6.81	6.93	6,384,896
20 Jan 21	6.89000 -0.01	6.97	6.73	6.92	5,481,442
19 Jan 21	6.90000 +0.00	7.07	6.83	7.00	6,311,773
15 Jan 21	6.90000 -0.27	7.19	6.87	7.16	7,284,859
14 Jan 21	7.17000 +0.02	7.38	7.12	7.26	6,641,960
13 Jan 21	7.15000 +0.23	7.56	6.97	7.03	15,846,066
12 Jan 21	6.92000 +0.11	6.95	6.68	6.80	6,482,776
11 Jan 21	6.81000 +0.00	6.88	6.58	6.64	6,271,668
08 Jan 21	6.81000 -0.19	7.06	6.73	6.97	8,002,885
07 Jan 21	7.00000 +0.04	7.23	6.98	7.08	8,113,484
06 Jan 21	6.96000 +0.07	7.26	6.82	6.95	10,631,095
05 Jan 21	6.89000 +0.13	6.96	6.76	6.76	7,097,240
04 Jan 21	6.76000 -0.26	7.05	6.64	7.05	9,424,830
31 Dec 20	7.02000 +0.03	7.17	6.88	6.98	5,791,955
30 Dec 20	6.99000 +0.13	7.15	6.85	6.90	6,044,218
29 Dec 20	6.86000 -0.19	7.16	6.83	7.07	7,297,199
28 Dec 20	7.05000 -0.13	7.36	7.03	7.28	6,932,736
24 Dec 20	7.18000 -0.23	7.44	7.06	7.43	5,475,239
23 Dec 20	7.41000 +0.16	7.73	7.26	7.40	12,428,111
22 Dec 20	7.25000 +0.46	7.69	6.69	6.88	31,018,452
21 Dec 20	6.79000 -0.20	6.85	6.51	6.71	13,733,088
18 Dec 20	6.99000 +0.13	7.08	6.78	6.90	12,839,241
17 Dec 20	6.86000 +0.04	6.97	6.62	6.84	10,840,721
16 Dec 20	6.82000 -0.06	6.95	6.78	6.90	7,610,430
15 Dec 20	6.88000 +0.22	7.00	6.61	6.74	8,740,718
14 Dec 20	6.66000 -0.25	7.27	6.57	7.22	12,050,064
11 Dec 20	6.91000 -0.22	7.25	6.80	7.10	8,462,658
10 Dec 20	7.13000 -0.04	7.16	6.89	6.90	6,146,088
09 Dec 20	7.17000 +0.02	7.40	7.12	7.24	8,567,907
08 Dec 20	7.15000 -0.30	7.24	6.76	7.22	15,791,831
07 Dec 20	7.45000 -0.30	7.85	7.39	7.60	11,598,224
04 Dec 20	7.75000 +0.22	7.86	7.58	7.65	10,914,900
03 Dec 20	7.53000 +0.14	7.71	7.43	7.44	14,778,641
02 Dec 20	7.39000 +0.42	7.42	6.78	6.86	11,521,944
01 Dec 20	6.97000 -0.22	7.42	6.93	7.42	14,688,738
30 Nov 20	7.19000 +0.30	7.48	6.81	6.81	19,696,912
27 Nov 20	6.89000 -0.37	7.08	6.36	6.52	20,007,094
25 Nov 20	7.26000 -0.29	7.39	6.95	7.15	22,210,472
24 Nov 20	7.55000 +0.69	7.61	6.98	7.50	27,547,228
23 Nov 20	6.86000 +0.81	6.89	6.17	6.22	22,040,718
20 Nov 20	6.05000 -0.20	6.35	5.73	6.30	21,906,776
19 Nov 20	6.25000 +0.95	6.35	5.72	5.80	55,271,352
18 Nov 20	5.30000 +0.19	5.57	5.22	5.22	15,112,574
17 Nov 20	5.11000 -0.21	5.22	4.88	5.15	16,562,575
16 Nov 20	5.32000 +0.53	5.34	4.87	4.98	27,678,616
13 Nov 20	4.79000 +0.36	4.83	4.47	4.48	12,944,663
12 Nov 20	4.43000 -0.20	4.59	4.37	4.55	9,862,796
11 Nov 20	4.63000 +0.35	4.71	4.30	4.30	20,020,116
10 Nov 20	4.28000 -0.17	4.56	4.16	4.46	17,430,372
09 Nov 20	4.45000 +0.37	4.62	4.09	4.46	38,385,508
06 Nov 20	4.08000 +0.74	4.16	3.71	3.79	50,118,600
05 Nov 20	3.34000 +0.32	3.41	3.05	3.06	11,113,146
04 Nov 20	3.02000 -0.12	3.11	3.00	3.11	7,409,237
03 Nov 20	3.14000 +0.09	3.19	3.06	3.10	7,625,121
02 Nov 20	3.05000 +0.15	3.07	2.89	2.96	7,688,233
30 Oct 20	2.90000 -0.08	3.05	2.90	2.95	7,023,918
29 Oct 20	2.98000 +0.03	3.02	2.87	2.96	13,542,379
28 Oct 20	2.95000 -0.13	3.04	2.94	3.00	6,590,671
27 Oct 20	3.08000 -0.08	3.17	3.07	3.15	6,254,302
26 Oct 20	3.16000 -0.23	3.32	3.10	3.32	9,347,024
23 Oct 20	3.39000 +0.03	3.45	3.32	3.38	6,313,410
22 Oct 20	3.36000 +0.10	3.37	3.21	3.32	5,990,481
21 Oct 20	3.26000 +0.02	3.28	3.18	3.21	4,636,667
20 Oct 20	3.24000 +0.03	3.34	3.22	3.27	4,901,935
19 Oct 20	3.21000 -0.05	3.34	3.21	3.24	7,547,816
16 Oct 20	3.26000 -0.03	3.35	3.23	3.30	5,295,951
15 Oct 20	3.29000 -0.05	3.36	3.24	3.26	6,595,142
14 Oct 20	3.34000 +0.06	3.40	3.18	3.23	6,508,526
13 Oct 20	3.28000 -0.11	3.36	3.26	3.29	7,671,606
12 Oct 20	3.39000 -0.16	3.55	3.37	3.53	10,469,134
09 Oct 20	3.55000 -0.19	3.83	3.50	3.80	19,245,256
08 Oct 20	3.74000 +0.41	3.82	3.43	3.53	32,281,036
07 Oct 20	3.33000 +0.29	3.39	3.13	3.13	16,020,340
06 Oct 20	3.04000 +0.04	3.22	3.03	3.08	14,409,233
05 Oct 20	3.00000 +0.09	3.03	2.88	2.95	9,503,149
02 Oct 20	2.91000 +0.06	2.93	2.70	2.73	9,340,164
01 Oct 20	2.85000 +0.15	2.88	2.70	2.70	11,082,161
30 Sep 20	2.70000 +0.05	2.82	2.68	2.75	12,932,941
29 Sep 20	2.65000 -0.10	2.77	2.65	2.77	10,449,365
28 Sep 20	2.75000 +0.05	2.83	2.69	2.75	12,695,667
25 Sep 20	2.70000 -0.07	2.85	2.68	2.80	13,438,829
24 Sep 20	2.77000 -0.15	2.90	2.65	2.89	19,389,092
23 Sep 20	2.92000 -0.17	3.26	2.91	3.21	21,359,624
22 Sep 20	3.09000 +0.07	3.32	3.02	3.02	17,981,760
21 Sep 20	3.02000 -0.03	3.22	3.00	3.05	21,535,056
18 Sep 20	3.05000 -0.17	3.21	3.04	3.21	91,803,736
17 Sep 20	3.22000 -0.03	3.27	3.14	3.21	14,521,072
16 Sep 20	3.25000 +0.07	3.30	3.17	3.22	14,771,960
15 Sep 20	3.18000 -0.21	3.46	3.18	3.39	27,753,092
14 Sep 20	3.39000 -0.12	3.58	3.36	3.57	17,602,380
11 Sep 20	3.51000 -0.15	3.70	3.50	3.70	10,351,803
10 Sep 20	3.66000 -0.04	3.79	3.65	3.70	8,881,520
09 Sep 20	3.70000 -0.09	3.82	3.60	3.82	13,593,880
08 Sep 20	3.79000 -0.08	3.92	3.74	3.83	16,388,540
04 Sep 20	3.87000 +0.23	3.91	3.67	3.75	18,723,930
03 Sep 20	3.64000 +0.12	3.75	3.56	3.56	14,977,598
02 Sep 20	3.52000 -0.07	3.62	3.50	3.55	10,474,599
01 Sep 20	3.59000 +0.01	3.61	3.48	3.56	10,649,959
31 Aug 20	3.58000 -0.13	3.76	3.56	3.75	12,149,495
28 Aug 20	3.71000 +0.17	3.72	3.57	3.61	15,427,653
27 Aug 20	3.54000 -0.31	3.74	3.46	3.53	28,819,578
26 Aug 20	3.85000 -0.07	3.97	3.83	3.94	8,893,920
25 Aug 20	3.92000 -0.07	4.05	3.86	4.02	6,266,170
24 Aug 20	3.99000 +0.20	3.99	3.75	3.85	8,352,227
21 Aug 20	3.79000 -0.01	3.87	3.74	3.79	6,536,487
20 Aug 20	3.80000 -0.07	3.88	3.78	3.83	5,552,781
19 Aug 20	3.87000 -0.07	4.01	3.86	3.92	6,373,989
18 Aug 20	3.94000 -0.04	4.06	3.93	3.93	4,573,701
17 Aug 20	3.98000 -0.21	4.15	3.92	4.15	9,523,987
14 Aug 20	4.19000 +0.08	4.27	4.02	4.06	5,803,479
13 Aug 20	4.11000 -0.06	4.19	4.09	4.10	4,151,298
12 Aug 20	4.17000 -0.03	4.25	4.10	4.22	6,211,944
11 Aug 20	4.20000 -0.04	4.53	4.17	4.35	10,824,771
10 Aug 20	4.24000 +0.24	4.24	3.96	4.00	8,592,317
07 Aug 20	4.00000 +0.05	4.00	3.84	3.90	5,415,937
06 Aug 20	3.95000 +0.00	4.00	3.88	3.90	5,365,663
05 Aug 20	3.95000 +0.12	3.95	3.80	3.86	6,203,633
04 Aug 20	3.83000 +0.15	3.91	3.61	3.65	9,657,983
03 Aug 20	3.68000 -0.03	3.73	3.53	3.69	10,977,936
31 Jul 20	3.71000 -0.11	3.85	3.67	3.80	8,784,302
30 Jul 20	3.82000 -0.05	3.95	3.76	3.82	11,307,439
29 Jul 20	3.87000 -0.20	4.04	3.85	4.01	13,143,564
28 Jul 20	4.07000 +0.06	4.12	3.94	3.94	7,924,156
27 Jul 20	4.01000 +0.00	4.01	3.87	4.00	10,090,248
24 Jul 20	4.01000 -0.16	4.20	3.98	4.13	12,723,877
23 Jul 20	4.17000 +0.05	4.25	4.06	4.06	6,793,908
22 Jul 20	4.12000 +0.00	4.17	4.06	4.12	7,069,850
21 Jul 20	4.12000 +0.11	4.24	4.07	4.09	9,972,351
20 Jul 20	4.01000 -0.19	4.26	3.98	4.16	12,398,221
17 Jul 20	4.20000 -0.10	4.35	4.18	4.34	7,145,300
16 Jul 20	4.30000 -0.10	4.42	4.28	4.32	6,943,400
15 Jul 20	4.40000 +0.20	4.48	4.28	4.31	16,712,200
14 Jul 20	4.20000 -0.07	4.30	4.14	4.19	7,818,400
13 Jul 20	4.27000 +0.05	4.37	4.15	4.23	10,812,400
10 Jul 20	4.22000 +0.12	4.28	4.04	4.04	8,941,700
09 Jul 20	4.10000 -0.18	4.40	4.10	4.39	13,125,400
08 Jul 20	4.28000 +0.01	4.31	4.11	4.21	10,314,000
07 Jul 20	4.27000 -0.18	4.39	4.21	4.35	10,523,000
06 Jul 20	4.45000 +0.00	4.53	4.30	4.49	11,024,000
02 Jul 20	4.45000 +0.13	4.59	4.37	4.55	12,761,100
01 Jul 20	4.32000 -0.15	4.69	4.31	4.44	16,483,300
30 Jun 20	4.47000 -0.27	4.76	4.38	4.66	20,438,800
29 Jun 20	4.74000 +0.56	4.82	4.46	4.81	34,299,700
26 Jun 20	4.18000 -0.18	4.41	4.00	4.36	11,810,192
25 Jun 20	4.36000 +0.03	4.49	4.16	4.21	10,380,384
24 Jun 20	4.33000 -0.32	4.59	4.29	4.59	13,762,350
23 Jun 20	4.65000 +0.03	4.70	4.51	4.63	15,519,834
22 Jun 20	4.62000 -0.10	4.73	4.53	4.66	12,934,872
19 Jun 20	4.72000 +0.02	4.95	4.63	4.78	22,141,982
18 Jun 20	4.70000 -0.14	4.93	4.55	4.55	10,929,615
17 Jun 20	4.84000 -0.20	5.04	4.79	4.93	12,933,456
16 Jun 20	5.04000 +0.27	5.22	4.86	5.18	16,121,487
15 Jun 20	4.77000 -0.10	4.86	4.42	4.55	26,076,166
12 Jun 20	4.87000 +0.29	5.09	4.65	4.95	17,193,448
11 Jun 20	4.58000 -0.58	4.97	4.41	4.58	21,197,268
10 Jun 20	5.16000 -0.48	5.70	5.04	5.69	28,084,920
09 Jun 20	5.64000 -0.57	6.01	5.36	5.99	29,753,660
08 Jun 20	6.21000 +1.13	6.27	5.27	5.42	41,881,068
05 Jun 20	5.08000 +0.24	5.20	4.94	5.19	32,660,144
04 Jun 20	4.84000 +0.09	5.26	4.68	5.04	45,158,592
03 Jun 20	4.75000 +0.56	4.83	4.31	4.48	48,123,600
02 Jun 20	4.19000 -0.20	4.63	4.18	4.50	32,334,840
01 Jun 20	4.39000 +0.76	4.44	3.86	3.99	54,844,876
29 May 20	3.63000 -0.56	4.06	3.60	4.01	60,387,884
28 May 20	4.19000 -0.32	4.49	4.12	4.47	30,826,156
27 May 20	4.51000 +0.23	4.66	4.20	4.45	29,087,600
26 May 20	4.28000 +0.53	4.38	4.00	4.13	27,899,028
22 May 20	3.75000 +0.42	3.88	3.46	3.49	31,143,352
21 May 20	3.33000 +0.05	3.47	3.25	3.32	21,824,234
20 May 20	3.28000 +0.03	3.37	3.16	3.26	21,061,420
19 May 20	3.25000 -0.17	3.47	3.24	3.47	19,083,188
18 May 20	3.42000 +0.13	3.57	3.34	3.50	20,691,408
15 May 20	3.29000 -0.07	3.42	3.22	3.36	19,372,800
14 May 20	3.36000 -0.30	3.72	3.27	3.72	21,918,482
13 May 20	3.66000 -0.67	4.14	3.60	4.08	27,773,906
12 May 20	4.33000 -0.45	4.92	4.31	4.90	15,438,367
11 May 20	4.78000 -0.42	5.73	4.76	5.72	22,810,148
08 May 20	5.20000 +0.27	5.30	5.02	5.10	10,286,673
07 May 20	4.93000 +0.04	5.18	4.89	4.97	7,335,040
06 May 20	4.89000 -0.34	5.33	4.87	5.27	5,100,977
05 May 20	5.23000 -0.10	5.45	5.20	5.44	8,257,913
04 May 20	5.33000 +0.15	5.42	4.86	5.03	12,285,715
01 May 20	5.18000 -0.27	5.39	5.10	5.33	6,176,659
30 Apr 20	5.45000 -0.01	5.49	5.22	5.45	9,424,115
29 Apr 20	5.46000 -0.35	5.97	5.29	5.95	31,562,416
28 Apr 20	5.81000 +0.37	5.88	5.54	5.76	21,302,016
27 Apr 20	5.44000 -0.83	6.20	5.39	6.00	15,658,388
24 Apr 20	6.27000 +0.34	6.36	5.92	5.98	12,160,789
23 Apr 20	5.93000 +0.34	6.07	5.50	5.55	4,614,796
22 Apr 20	5.59000 -0.08	5.92	5.36	5.84	3,506,060
21 Apr 20	5.67000 -0.01	5.77	5.32	5.50	4,115,649
20 Apr 20	5.68000 -0.07	5.95	5.33	5.58	4,538,598
17 Apr 20	5.75000 +0.03	6.10	5.59	5.90	4,892,572
16 Apr 20	5.72000 -0.06	5.75	5.52	5.72	3,780,729
15 Apr 20	5.78000 -0.51	5.97	5.61	5.95	4,691,932
14 Apr 20	6.29000 +0.50	6.42	5.86	5.95	5,687,667
13 Apr 20	5.79000 -0.23	5.99	5.51	5.99	4,380,302
09 Apr 20	6.02000 +0.14	6.35	5.97	6.19	7,429,204
08 Apr 20	5.88000 +0.32	5.95	5.68	5.78	6,204,870
07 Apr 20	5.56000 +0.56	6.57	5.44	5.50	9,644,166
06 Apr 20	5.00000 +0.40	5.25	4.82	5.06	5,939,270
03 Apr 20	4.60000 +0.14	4.66	4.30	4.48	5,973,614
02 Apr 20	4.46000 +0.00	5.22	4.27	4.54	9,242,965
01 Apr 20	4.46000 -0.70	4.97	4.44	4.96	9,978,278
31 Mar 20	5.16000 -0.25	5.79	5.05	5.54	6,877,033
30 Mar 20	5.41000 -0.90	6.23	5.17	6.17	7,548,493
27 Mar 20	6.31000 -0.37	6.57	5.91	6.35	8,174,775
26 Mar 20	6.68000 +1.30	7.36	5.40	5.46	14,298,972
25 Mar 20	5.38000 +0.28	5.63	4.61	5.16	9,568,967
24 Mar 20	5.10000 -0.05	6.02	5.01	5.65	11,380,663
23 Mar 20	5.15000 +0.67	5.48	4.38	4.46	10,415,839
20 Mar 20	4.48000 +0.46	4.85	3.80	4.16	15,650,316
19 Mar 20	4.02000 +0.28	4.28	3.37	3.97	14,950,388
18 Mar 20	3.74000 -1.71	5.05	3.02	5.04	15,537,253
17 Mar 20	5.45000 -0.47	6.10	4.97	5.96	11,205,579
16 Mar 20	5.92000 -1.85	7.00	5.87	6.82	8,499,265
13 Mar 20	7.77000 +1.47	7.81	6.77	6.79	10,497,288
12 Mar 20	6.30000 -1.14	6.99	6.02	6.89	7,079,720
11 Mar 20	7.44000 -0.57	7.91	7.41	7.79	7,693,778
10 Mar 20	8.01000 +0.34	8.11	7.51	7.93	4,640,213
09 Mar 20	7.67000 -0.93	8.31	7.65	8.09	3,689,262
06 Mar 20	8.60000 -0.31	9.10	8.50	8.62	5,324,923
05 Mar 20	8.91000 -0.29	9.08	8.79	8.86	6,172,082
04 Mar 20	9.20000 +0.34	9.21	8.84	8.95	4,244,858
03 Mar 20	8.86000 -0.44	9.44	8.82	9.36	6,918,999
02 Mar 20	9.30000 +0.07	9.31	8.90	9.28	7,866,933
28 Feb 20	9.23000 -0.44	9.65	9.14	9.29	9,857,458
27 Feb 20	9.67000 -0.36	10.06	9.50	9.93	6,937,246
26 Feb 20	10.03000 -0.42	10.51	10.02	10.48	7,424,059
25 Feb 20	10.45000 -0.25	10.76	10.32	10.72	7,090,347
24 Feb 20	10.70000 -0.54	10.93	10.65	10.90	4,718,600
21 Feb 20	11.24000 -0.18	11.39	11.17	11.37	2,964,046
20 Feb 20	11.42000 -0.07	11.54	11.31	11.45	4,116,768
19 Feb 20	11.49000 -0.05	11.78	11.42	11.71	3,700,492
18 Feb 20	11.54000 +0.13	11.68	11.43	11.52	3,235,600
14 Feb 20	11.41000 -0.13	11.48	11.27	11.44	2,521,075
13 Feb 20	11.54000 -0.27	11.79	11.53	11.66	4,028,013
12 Feb 20	11.81000 -0.14	11.97	11.74	11.95	4,094,495
11 Feb 20	11.95000 -0.02	12.08	11.88	12.00	2,996,924
10 Feb 20	11.97000 -0.06	12.26	11.90	12.00	3,822,579
07 Feb 20	12.03000 -0.06	12.34	11.78	12.01	6,375,971
06 Feb 20	12.09000 -0.09	12.48	12.07	12.31	5,382,858
05 Feb 20	12.18000 +1.54	13.01	11.64	11.70	17,842,184
04 Feb 20	10.64000 +0.08	10.82	10.57	10.65	4,902,833
03 Feb 20	10.56000 +0.30	10.56	10.24	10.29	4,098,780
31 Jan 20	10.26000 -0.02	10.39	10.20	10.29	5,342,340
30 Jan 20	10.28000 -0.19	10.40	10.06	10.40	4,413,419
29 Jan 20	10.47000 -0.03	10.60	10.40	10.54	4,743,190
28 Jan 20	10.50000 +0.29	10.59	10.17	10.23	4,875,727
27 Jan 20	10.21000 -0.33	10.52	10.05	10.44	11,767,339
24 Jan 20	10.54000 -0.17	10.85	10.45	10.73	5,452,507
23 Jan 20	10.71000 -0.06	10.81	10.53	10.71	4,249,424
22 Jan 20	10.77000 -0.09	10.88	10.65	10.87	3,861,535
21 Jan 20	10.86000 -0.17	11.04	10.64	10.99	3,955,224
17 Jan 20	11.03000 -0.40	11.46	10.93	11.44	3,569,116
16 Jan 20	11.43000 +0.06	11.50	11.31	11.39	2,728,726
15 Jan 20	11.37000 +0.67	11.43	10.74	10.74	6,730,964
14 Jan 20	10.70000 +0.24	10.73	10.29	10.45	13,196,239
13 Jan 20	10.46000 -0.14	10.67	10.36	10.55	5,596,045
10 Jan 20	10.60000 -0.15	10.77	10.56	10.75	2,565,840
09 Jan 20	10.75000 +0.23	10.76	10.39	10.52	4,183,942
08 Jan 20	10.52000 -0.20	10.73	10.39	10.69	4,854,657
07 Jan 20	10.72000 -0.13	10.92	10.71	10.81	3,058,360
06 Jan 20	10.85000 -0.21	11.01	10.76	11.00	3,366,558
03 Jan 20	11.06000 +0.01	11.10	10.90	10.93	4,053,325
02 Jan 20	11.05000 -0.20	11.46	10.94	11.45	3,705,247
31 Dec 19	11.25000 +0.20	11.25	11.00	11.04	2,297,351
30 Dec 19	11.05000 +0.08	11.14	10.86	10.96	3,034,312
27 Dec 19	10.97000 +0.04	10.98	10.73	10.97	2,465,962
26 Dec 19	10.93000 -0.01	11.07	10.89	10.95	1,975,791
24 Dec 19	10.94000 -0.07	11.07	10.91	11.00	1,151,573
23 Dec 19	11.01000 -0.47	11.60	10.94	11.58	3,354,456
20 Dec 19	11.48000 +0.01	11.74	11.45	11.55	15,326,323
19 Dec 19	11.47000 +0.28	11.50	11.15	11.19	5,541,118
18 Dec 19	11.19000 +0.04	11.27	10.99	11.14	4,332,166
17 Dec 19	11.15000 +0.14	11.35	10.91	11.00	6,654,705
16 Dec 19	11.01000 -0.07	11.21	10.87	11.14	9,334,145
13 Dec 19	11.08000 -0.59	11.56	11.07	11.56	6,532,669
12 Dec 19	11.67000 +0.10	11.68	11.42	11.56	5,728,121
11 Dec 19	11.57000 -0.05	11.69	11.50	11.60	4,305,090
10 Dec 19	11.62000 -0.20	11.84	11.48	11.82	3,788,290
09 Dec 19	11.82000 -0.05	11.88	11.69	11.84	2,162,273
06 Dec 19	11.87000 +0.10	12.00	11.85	11.85	2,950,233
05 Dec 19	11.77000 +0.19	11.77	11.56	11.60	4,229,526
04 Dec 19	11.58000 -0.02	11.84	11.55	11.56	4,540,321
03 Dec 19	11.60000 +0.02	11.63	11.32	11.44	5,500,202
02 Dec 19	11.58000 +0.04	11.59	11.30	11.52	3,341,212
29 Nov 19	11.54000 -0.01	11.62	11.52	11.55	1,281,607
27 Nov 19	11.55000 +0.01	11.64	11.52	11.52	2,669,740
26 Nov 19	11.54000 +0.06	11.86	11.48	11.54	5,594,488
25 Nov 19	11.48000 -0.05	11.62	11.42	11.60	5,946,123
22 Nov 19	11.53000 -0.32	11.97	11.53	11.89	3,646,827
21 Nov 19	11.85000 -0.10	12.40	11.76	12.00	10,718,645
20 Nov 19	11.95000 -0.02	12.07	11.91	11.92	4,479,101
19 Nov 19	11.97000 -0.25	12.29	11.93	12.27	4,608,399
18 Nov 19	12.22000 +0.31	12.49	11.86	12.00	8,060,205
15 Nov 19	11.91000 -0.30	12.11	11.78	12.09	3,015,454
14 Nov 19	12.21000 -0.03	12.37	12.17	12.25	3,827,654
13 Nov 19	12.24000 -0.17	12.42	12.17	12.36	3,857,762
12 Nov 19	12.41000 -0.01	12.60	12.32	12.42	4,474,570
11 Nov 19	12.42000 -0.42	12.84	12.34	12.78	3,919,724
08 Nov 19	12.84000 -0.16	13.00	12.79	12.94	5,415,390
07 Nov 19	13.00000 -0.02	13.14	12.81	13.14	7,574,365
06 Nov 19	13.02000 +1.56	13.42	11.39	11.95	24,437,456
05 Nov 19	11.46000 +0.01	11.63	11.40	11.48	6,340,840
04 Nov 19	11.45000 -0.22	11.82	11.44	11.78	5,249,635
01 Nov 19	11.67000 -0.02	11.81	11.50	11.71	4,240,769
31 Oct 19	11.69000 +0.06	11.72	11.50	11.63	3,594,427
30 Oct 19	11.63000 -0.04	11.81	11.55	11.66	3,368,416
29 Oct 19	11.67000 -0.12	11.83	11.56	11.74	3,135,910
28 Oct 19	11.79000 +0.03	11.90	11.70	11.70	3,197,594
25 Oct 19	11.76000 -0.02	11.90	11.53	11.74	2,953,771
24 Oct 19	11.78000 -0.12	11.90	11.66	11.90	2,768,402
23 Oct 19	11.90000 -0.01	11.97	11.68	11.90	4,052,235
22 Oct 19	11.91000 +0.43	11.93	11.40	11.65	6,860,832
21 Oct 19	11.48000 +1.36	11.65	10.70	11.00	17,796,944
18 Oct 19	10.12000 -0.08	10.27	10.06	10.15	3,190,367
17 Oct 19	10.20000 -0.10	10.39	10.16	10.32	1,963,345
16 Oct 19	10.30000 -0.08	10.49	10.28	10.43	3,502,616
15 Oct 19	10.38000 -0.27	10.63	10.35	10.63	3,014,875
14 Oct 19	10.65000 +0.08	10.90	10.57	10.61	2,830,660
11 Oct 19	10.57000 +0.50	10.66	10.09	10.18	3,541,454
10 Oct 19	10.07000 +0.00	10.16	10.01	10.10	3,121,460
09 Oct 19	10.07000 -0.11	10.25	10.00	10.22	2,664,973
08 Oct 19	10.18000 -0.16	10.32	10.08	10.24	2,127,329
07 Oct 19	10.34000 +0.01	10.52	10.31	10.33	2,184,609
04 Oct 19	10.33000 +0.09	10.36	10.18	10.29	1,941,243
03 Oct 19	10.24000 +0.19	10.24	9.85	10.02	1,915,629
02 Oct 19	10.05000 -0.55	10.51	10.03	10.51	3,154,128
01 Oct 19	10.60000 +0.09	10.63	10.28	10.54	5,203,375
30 Sep 19	10.51000 -0.02	10.67	10.36	10.40	3,371,317
27 Sep 19	10.53000 +0.17	10.60	10.37	10.47	2,323,664
26 Sep 19	10.36000 -0.13	10.52	10.33	10.49	2,427,795
25 Sep 19	10.49000 +0.07	10.55	10.41	10.46	1,954,030
24 Sep 19	10.42000 +0.07	10.50	10.32	10.39	2,740,884
23 Sep 19	10.35000 +0.18	10.36	10.00	10.10	2,714,275
20 Sep 19	10.17000 -0.10	10.38	10.14	10.27	6,209,692
19 Sep 19	10.27000 -0.22	10.47	10.17	10.47	3,453,831
18 Sep 19	10.49000 -0.07	10.66	10.36	10.55	2,463,684
17 Sep 19	10.56000 -0.29	10.81	10.45	10.81	3,374,727
16 Sep 19	10.85000 +0.19	10.89	10.55	10.59	3,876,225
13 Sep 19	10.66000 +0.08	10.73	10.57	10.57	2,349,877
12 Sep 19	10.58000 -0.16	10.80	10.51	10.80	3,349,433
11 Sep 19	10.74000 +0.16	10.74	10.35	10.55	4,451,494
10 Sep 19	10.58000 +0.31	10.63	10.18	10.18	8,966,586
09 Sep 19	10.27000 +0.25	10.30	9.98	10.01	4,677,522
06 Sep 19	10.02000 +0.11	10.16	9.75	9.75	4,830,432
05 Sep 19	9.91000 +0.52	9.98	9.58	9.90	6,802,292
04 Sep 19	9.39000 +0.28	9.41	9.01	9.12	5,571,017
03 Sep 19	9.11000 -0.44	9.60	9.06	9.50	8,929,192
30 Aug 19	9.55000 +0.20	9.64	9.44	9.44	5,328,225
29 Aug 19	9.35000 +0.02	9.46	9.17	9.35	6,189,348
28 Aug 19	9.33000 +0.53	9.41	9.02	9.37	10,250,397
27 Aug 19	8.80000 +0.05	8.86	8.75	8.84	7,575,670
26 Aug 19	8.75000 +0.07	8.81	8.70	8.72	2,849,247
23 Aug 19	8.68000 -0.24	8.92	8.61	8.89	5,155,121
22 Aug 19	8.92000 +0.07	9.05	8.85	8.85	2,832,843
21 Aug 19	8.85000 +0.04	9.06	8.77	8.87	3,975,859
20 Aug 19	8.81000 -0.38	9.09	8.71	9.08	8,547,906
19 Aug 19	9.19000 +0.08	9.45	9.16	9.41	5,991,293
16 Aug 19	9.11000 +0.10	9.14	8.96	9.05	4,476,951
15 Aug 19	9.01000 -0.53	9.61	9.00	9.56	6,739,427
14 Aug 19	9.54000 -0.13	9.61	9.28	9.58	6,417,050
13 Aug 19	9.67000 -0.18	9.99	9.67	9.80	7,312,345
12 Aug 19	9.85000 -0.52	10.29	9.83	10.29	2,970,200
09 Aug 19	10.37000 -0.05	10.45	10.16	10.41	2,347,033
08 Aug 19	10.42000 -0.02	10.64	10.41	10.48	3,888,000
07 Aug 19	10.44000 +0.15	10.48	10.10	10.22	4,454,170
06 Aug 19	10.29000 +0.14	10.37	10.03	10.26	4,641,083
05 Aug 19	10.15000 -0.55	10.62	10.12	10.59	6,082,026
02 Aug 19	10.70000 -0.18	10.90	10.59	10.90	3,551,281
01 Aug 19	10.88000 -0.03	11.04	10.84	10.89	3,997,462
31 Jul 19	10.91000 -0.28	11.19	10.73	11.16	7,365,816
30 Jul 19	11.19000 +0.19	11.38	10.99	11.00	5,196,006
29 Jul 19	11.00000 -0.10	11.17	10.95	11.10	2,436,675
26 Jul 19	11.10000 +0.10	11.18	10.89	11.04	2,896,438
25 Jul 19	11.00000 -0.01	11.17	10.95	10.97	4,016,300
24 Jul 19	11.01000 +0.07	11.04	10.86	10.93	5,799,270
23 Jul 19	10.94000 -0.02	11.04	10.85	11.00	3,362,803
22 Jul 19	10.96000 -0.11	11.30	10.92	11.10	3,705,659
19 Jul 19	11.07000 +0.02	11.27	11.00	11.10	4,961,145
18 Jul 19	11.05000 +0.00	11.12	10.94	11.05	3,809,694
17 Jul 19	11.05000 -0.09	11.25	10.99	11.13	2,784,069
16 Jul 19	11.14000 +0.03	11.27	11.07	11.09	4,325,941
15 Jul 19	11.11000 -0.01	11.40	11.05	11.14	5,449,508
12 Jul 19	11.12000 -0.12	11.34	11.03	11.23	4,816,792
11 Jul 19	11.24000 -0.06	11.36	11.19	11.28	4,567,294
10 Jul 19	11.30000 -0.12	11.52	11.23	11.50	4,358,693
09 Jul 19	11.42000 -0.03	11.49	11.24	11.40	7,183,266
08 Jul 19	11.45000 -0.10	11.52	11.31	11.50	7,044,634
05 Jul 19	11.55000 -0.12	11.64	11.26	11.55	7,647,728
03 Jul 19	11.67000 -0.03	11.78	11.52	11.62	3,231,639
02 Jul 19	11.70000 +0.11	11.82	11.10	11.10	11,526,627
01 Jul 19	11.59000 -1.81	13.54	10.86	13.53	26,513,000
28 Jun 19	13.40000 +0.25	13.48	13.12	13.18	6,510,245
27 Jun 19	13.15000 +0.03	13.23	13.03	13.16	3,222,487
26 Jun 19	13.12000 -0.07	13.38	13.01	13.19	5,829,992
25 Jun 19	13.19000 +0.19	13.32	12.93	12.96	5,287,994
24 Jun 19	13.00000 -0.08	13.27	12.94	13.24	5,916,786
21 Jun 19	13.08000 -0.41	13.50	13.01	13.47	12,942,423
20 Jun 19	13.49000 +0.02	13.67	13.42	13.56	6,121,931
19 Jun 19	13.47000 -0.26	13.81	13.41	13.75	5,900,908
18 Jun 19	13.73000 +0.12	13.79	13.59	13.69	2,257,486
17 Jun 19	13.61000 +0.03	13.79	13.54	13.62	2,951,958
14 Jun 19	13.58000 -0.10	13.71	13.48	13.64	2,633,890
13 Jun 19	13.68000 +0.33	13.70	13.25	13.32	2,567,782
12 Jun 19	13.35000 -0.05	13.63	13.31	13.39	3,344,110
11 Jun 19	13.40000 -0.11	13.60	13.31	13.52	3,770,682
10 Jun 19	13.51000 -0.01	13.71	13.42	13.71	3,664,319
07 Jun 19	13.52000 +0.01	13.74	13.44	13.50	5,348,393
06 Jun 19	13.51000 +0.44	13.57	12.97	13.08	5,840,384
05 Jun 19	13.07000 +0.04	13.13	12.76	13.05	5,455,430
04 Jun 19	13.03000 +0.45	13.10	12.67	13.08	6,817,706
03 Jun 19	12.58000 +0.24	12.61	12.22	12.38	5,841,703
31 May 19	12.34000 -0.23	12.62	12.19	12.48	6,842,092
30 May 19	12.57000 -0.05	12.84	12.49	12.69	5,733,093
29 May 19	12.62000 -0.39	13.01	12.50	12.98	7,882,758
28 May 19	13.01000 -0.07	13.37	13.01	13.02	7,527,798
24 May 19	13.08000 -0.03	13.25	12.91	13.15	3,289,118
23 May 19	13.11000 -0.01	13.25	12.89	13.03	4,440,580
22 May 19	13.12000 -0.39	13.40	12.73	13.40	12,039,862
21 May 19	13.51000 +0.01	13.70	13.36	13.56	7,162,267
20 May 19	13.50000 +0.00	13.73	13.20	13.48	9,545,551
17 May 19	13.50000 +0.26	14.14	13.18	13.21	20,666,478
16 May 19	13.24000 -0.05	13.59	13.10	13.42	10,868,197
15 May 19	13.29000 +1.17	13.29	12.16	12.23	25,077,104
14 May 19	12.12000 +0.39	12.25	11.80	11.83	18,446,760
13 May 19	11.73000 +0.00	11.80	11.32	11.46	14,440,804
10 May 19	11.73000 +0.16	11.90	11.48	11.67	38,267,496
09 May 19	11.57000 -0.01	11.79	11.21	11.54	18,445,776
08 May 19	11.58000 -0.67	12.01	11.15	11.70	27,051,190
07 May 19	12.25000 +0.11	12.38	11.75	12.05	32,157,544
06 May 19	12.14000 +0.66	12.23	11.17	11.26	34,460,992
03 May 19	11.48000 +0.64	12.72	10.89	10.90	40,882,476
02 May 19	10.84000 +0.00	10.95	10.76	10.87	10,516,923
01 May 19	10.84000 +0.02	10.99	10.74	10.89	29,102,354
30 Apr 19	10.82000 -0.04	10.94	10.72	10.89	41,339,916
29 Apr 19	10.86000 -0.40	11.02	10.74	10.99	38,272,552
26 Apr 19	11.26000 +0.16	11.28	11.14	11.18	11,615,510
25 Apr 19	11.10000 -0.02	11.20	11.07	11.16	6,640,761
24 Apr 19	11.12000 -0.10	11.30	11.09	11.26	9,745,254
23 Apr 19	11.22000 +0.00	11.29	11.21	11.22	5,108,315
22 Apr 19	11.22000 -0.04	11.26	11.18	11.25	3,837,591
18 Apr 19	11.26000 +0.01	11.29	11.18	11.24	10,248,172
17 Apr 19	11.25000 +0.07	11.32	11.13	11.13	9,725,347
16 Apr 19	11.18000 -0.01	11.23	11.09	11.22	10,133,051
15 Apr 19	11.19000 -0.01	11.20	11.07	11.15	20,221,376
12 Apr 19	11.20000 +0.02	11.29	11.08	11.10	12,208,704
11 Apr 19	11.18000 +0.01	11.22	11.13	11.18	9,349,341
10 Apr 19	11.17000 -0.04	11.24	11.08	11.21	9,640,010
09 Apr 19	11.21000 -0.08	11.29	11.19	11.29	7,676,175
08 Apr 19	11.29000 +0.03	11.29	11.24	11.28	6,393,837
05 Apr 19	11.26000 -0.04	11.32	11.23	11.32	7,000,425
04 Apr 19	11.30000 +0.11	11.32	11.13	11.22	9,710,938
03 Apr 19	11.19000 -0.06	11.30	11.16	11.27	10,697,387
02 Apr 19	11.25000 -0.03	11.28	11.13	11.19	14,645,222
01 Apr 19	11.28000 -0.22	11.40	11.22	11.29	20,151,056
29 Mar 19	11.50000 +0.00	11.51	11.37	11.49	68,687,056
28 Mar 19	11.50000 +0.08	11.52	11.39	11.42	36,757,648
27 Mar 19	11.42000 +0.15	11.42	11.22	11.25	29,888,828
26 Mar 19	11.27000 +0.04	11.31	11.23	11.27	22,506,488
25 Mar 19	11.23000 +0.01	11.29	11.17	11.22	14,656,461
22 Mar 19	11.22000 -0.06	11.37	11.20	11.28	22,547,636
21 Mar 19	11.28000 -0.11	11.43	11.27	11.38	21,122,928
20 Mar 19	11.39000 -0.11	11.48	11.35	11.48	14,719,645
19 Mar 19	11.50000 +0.23	11.50	11.28	11.34	30,181,024
18 Mar 19	11.27000 +0.38	11.30	11.04	11.15	31,729,990
15 Mar 19	10.89000 -0.11	11.04	10.84	11.03	22,118,580
14 Mar 19	11.00000 +0.00	11.01	10.94	10.98	14,887,545
13 Mar 19	11.00000 +0.11	11.11	10.89	10.90	14,146,778
12 Mar 19	10.89000 -0.03	11.02	10.88	10.92	7,704,437
11 Mar 19	10.92000 -0.08	11.10	10.90	10.99	5,618,424
08 Mar 19	11.00000 +0.14	11.05	10.81	10.85	4,252,402
07 Mar 19	10.86000 -0.12	11.05	10.78	10.98	4,966,635
06 Mar 19	10.98000 -0.04	11.07	10.95	11.03	5,812,624
05 Mar 19	11.02000 -0.16	11.23	11.01	11.16	4,688,765
04 Mar 19	11.18000 +0.10	11.25	11.08	11.13	8,191,786
01 Mar 19	11.08000 +0.08	11.12	10.99	11.08	9,068,914
28 Feb 19	11.00000 -0.05	11.09	10.95	11.09	7,744,928
27 Feb 19	11.05000 -0.13	11.24	10.92	11.05	18,683,848
26 Feb 19	11.18000 +0.02	11.35	11.16	11.17	8,617,565
25 Feb 19	11.16000 -0.11	11.31	10.99	11.31	11,629,403
22 Feb 19	11.27000 +0.16	11.29	10.98	11.08	12,814,084
21 Feb 19	11.11000 -0.04	11.29	11.04	11.13	6,734,223
20 Feb 19	11.15000 +0.11	11.17	10.97	10.99	7,530,090
19 Feb 19	11.04000 +0.00	11.11	10.86	11.03	10,020,036
15 Feb 19	11.04000 -0.04	11.25	10.98	11.12	9,687,281
14 Feb 19	11.08000 -0.09	11.26	10.98	11.10	11,313,335
13 Feb 19	11.17000 +0.30	11.17	10.88	10.97	21,831,784
12 Feb 19	10.87000 +1.21	11.36	10.84	11.30	48,856,624
11 Feb 19	9.66000 +0.33	9.81	9.24	9.30	21,771,850
08 Feb 19	9.33000 +2.27	9.38	8.50	8.76	43,495,768
07 Feb 19	7.06000 -0.38	7.49	7.06	7.34	14,162,430
06 Feb 19	7.44000 -0.37	7.92	7.41	7.82	15,713,893
05 Feb 19	7.81000 +0.17	8.02	7.67	7.76	10,414,011
04 Feb 19	7.64000 +0.10	7.75	7.51	7.60	8,152,526
01 Feb 19	7.54000 -0.22	7.83	7.47	7.75	8,894,061
31 Jan 19	7.76000 +0.54	7.78	7.19	7.21	26,422,512
30 Jan 19	7.22000 +0.01	7.30	7.12	7.26	5,849,328
29 Jan 19	7.21000 -0.13	7.42	7.20	7.37	6,943,417
28 Jan 19	7.34000 +0.03	7.34	7.16	7.27	7,752,357
25 Jan 19	7.31000 +0.31	7.45	6.99	6.99	12,488,020
24 Jan 19	7.00000 -0.33	7.35	6.89	7.32	14,105,008
23 Jan 19	7.33000 +0.08	7.49	7.16	7.27	11,039,704
22 Jan 19	7.25000 -0.28	7.56	7.21	7.55	8,551,578
18 Jan 19	7.53000 +0.10	7.73	7.46	7.48	11,855,772
17 Jan 19	7.43000 +0.20	7.44	7.11	7.15	6,166,910
16 Jan 19	7.23000 -0.06	7.41	7.11	7.29	6,263,958
15 Jan 19	7.29000 +0.10	7.36	7.16	7.19	4,208,336
14 Jan 19	7.19000 -0.05	7.32	7.11	7.21	5,633,974
11 Jan 19	7.24000 +0.05	7.47	7.18	7.20	11,029,341
10 Jan 19	7.19000 -0.17	7.36	7.16	7.29	12,387,280
09 Jan 19	7.36000 -0.16	7.69	7.31	7.58	9,491,329
08 Jan 19	7.52000 -0.03	7.83	7.37	7.77	7,659,546
07 Jan 19	7.55000 +0.39	7.58	7.06	7.14	10,755,592
04 Jan 19	7.16000 +0.37	7.21	6.81	6.84	9,136,894
03 Jan 19	6.79000 -0.16	7.01	6.72	6.90	13,461,322
02 Jan 19	6.95000 +0.39	7.01	6.29	6.46	9,878,332
31 Dec 18	6.56000 +0.07	6.62	6.39	6.50	6,160,671
28 Dec 18	6.49000 +0.15	6.74	6.41	6.41	7,395,954
27 Dec 18	6.34000 -0.06	6.42	6.03	6.41	10,067,507
26 Dec 18	6.40000 +0.29	6.43	5.91	6.13	8,418,931
24 Dec 18	6.11000 -0.05	6.24	6.00	6.15	4,855,234
21 Dec 18	6.16000 -0.32	6.65	6.11	6.50	25,801,796
20 Dec 18	6.48000 -0.48	6.95	6.38	6.90	11,931,039
19 Dec 18	6.96000 -0.14	7.32	6.90	7.11	8,906,001
18 Dec 18	7.10000 +0.03	7.35	7.02	7.11	10,949,924
17 Dec 18	7.07000 -0.24	7.39	6.97	7.31	12,917,874
14 Dec 18	7.31000 -0.29	7.83	7.29	7.55	11,098,926
13 Dec 18	7.60000 -0.15	7.89	7.58	7.74	7,297,637
12 Dec 18	7.75000 +0.17	8.05	7.67	7.67	11,965,442
11 Dec 18	7.58000 -0.01	7.76	7.46	7.67	6,171,673
10 Dec 18	7.59000 +0.09	7.63	7.37	7.48	8,662,459
07 Dec 18	7.50000 -0.17	7.69	7.44	7.66	10,602,159
06 Dec 18	7.67000 -0.26	7.87	7.55	7.84	12,473,802
04 Dec 18	7.93000 -0.54	8.63	7.91	8.50	9,016,172
03 Dec 18	8.47000 +0.13	8.72	8.36	8.44	11,622,660
30 Nov 18	8.34000 -0.18	8.52	8.26	8.50	9,268,545
29 Nov 18	8.52000 +0.00	8.64	8.41	8.42	7,978,956
28 Nov 18	8.52000 -0.09	8.72	8.49	8.56	8,564,763
27 Nov 18	8.61000 -0.07	8.69	8.49	8.68	7,271,955
26 Nov 18	8.68000 +0.10	8.78	8.56	8.60	7,272,373
23 Nov 18	8.58000 -0.19	8.75	8.42	8.71	2,754,344
21 Nov 18	8.77000 +0.14	8.84	8.60	8.67	7,471,469
20 Nov 18	8.63000 -0.52	9.09	8.60	9.00	12,359,788
19 Nov 18	9.15000 +0.06	9.50	9.11	9.38	14,095,080
16 Nov 18	9.09000 +0.38	9.38	8.71	8.72	23,331,720
15 Nov 18	8.71000 +0.01	9.04	8.60	8.71	26,607,400
14 Nov 18	8.70000 +0.54	8.98	8.20	8.22	28,896,746
13 Nov 18	8.16000 -0.49	8.70	8.15	8.67	14,053,350
12 Nov 18	8.65000 +0.16	8.99	8.52	8.63	19,799,920
09 Nov 18	8.49000 +0.19	8.68	8.35	8.37	15,129,248
08 Nov 18	8.30000 -0.36	8.76	8.29	8.72	17,044,260
07 Nov 18	8.66000 -2.52	9.62	8.36	9.52	29,513,156
06 Nov 18	11.18000 +0.12	11.34	10.95	11.12	5,887,179
05 Nov 18	11.06000 +0.07	11.10	10.84	10.99	3,985,690
02 Nov 18	10.99000 +0.05	11.18	10.70	10.95	4,992,929
01 Nov 18	10.94000 +0.39	10.97	10.48	10.59	6,076,522
31 Oct 18	10.55000 +0.36	10.55	10.15	10.33	9,079,154
30 Oct 18	10.19000 +0.38	10.21	9.78	9.88	10,223,933
29 Oct 18	9.81000 -0.15	10.17	9.69	10.06	9,639,257
26 Oct 18	9.96000 -0.41	10.26	9.89	10.25	5,649,439
25 Oct 18	10.37000 +0.02	10.58	10.33	10.39	4,266,230
24 Oct 18	10.35000 -0.22	10.70	10.34	10.59	5,424,738
23 Oct 18	10.57000 +0.02	10.75	10.38	10.47	8,046,759
22 Oct 18	10.55000 +0.02	10.70	10.40	10.54	4,692,055
19 Oct 18	10.53000 -0.31	11.04	10.48	10.93	10,431,395
18 Oct 18	10.84000 -0.37	11.20	10.76	11.11	7,499,256
17 Oct 18	11.21000 -0.01	11.45	11.08	11.20	15,908,758
16 Oct 18	11.22000 +0.12	11.36	11.02	11.13	5,397,718
15 Oct 18	11.10000 +0.07	11.32	11.03	11.03	5,982,611
12 Oct 18	11.03000 -0.10	11.30	10.88	11.26	6,976,792
11 Oct 18	11.13000 -0.34	11.54	11.11	11.45	7,015,905
10 Oct 18	11.47000 -0.36	11.78	11.44	11.59	5,893,422
09 Oct 18	11.83000 -0.10	11.99	11.75	11.92	4,594,006
08 Oct 18	11.93000 +0.31	12.01	11.57	11.58	3,794,473
05 Oct 18	11.62000 +0.17	11.66	11.34	11.43	7,200,983
04 Oct 18	11.45000 -1.03	12.41	11.42	12.36	9,806,626
03 Oct 18	12.48000 -0.29	12.83	12.44	12.81	3,637,946
02 Oct 18	12.77000 +0.16	12.83	12.55	12.60	3,903,343
01 Oct 18	12.61000 +0.05	12.63	12.38	12.63	3,537,872
28 Sep 18	12.56000 +0.01	12.60	12.38	12.52	4,911,735
27 Sep 18	12.55000 -0.07	12.66	12.45	12.61	2,838,213
26 Sep 18	12.62000 -0.13	12.82	12.53	12.74	6,308,544
25 Sep 18	12.75000 -0.28	13.16	12.73	13.03	15,558,800
24 Sep 18	13.03000 -0.04	13.07	12.56	12.98	13,007,672
21 Sep 18	13.07000 +0.06	13.13	12.70	12.99	10,778,467
20 Sep 18	13.01000 +0.35	13.03	12.54	12.68	8,520,021
19 Sep 18	12.66000 +0.14	12.97	12.50	12.61	7,359,777
18 Sep 18	12.52000 +0.21	12.57	12.18	12.33	6,007,818
17 Sep 18	12.31000 +0.40	12.55	11.86	11.92	10,065,715
14 Sep 18	11.91000 -0.37	12.32	11.87	12.30	5,215,505
13 Sep 18	12.28000 -0.07	12.43	12.27	12.40	3,788,587
12 Sep 18	12.35000 +0.35	12.36	11.97	11.99	4,141,268
11 Sep 18	12.00000 -0.10	12.11	11.83	12.04	4,798,360
10 Sep 18	12.10000 -0.29	12.54	12.10	12.44	3,648,377
07 Sep 18	12.39000 +0.09	12.44	12.13	12.32	6,788,546
06 Sep 18	12.30000 +0.11	12.48	12.10	12.23	6,343,178
05 Sep 18	12.19000 +0.15	12.32	11.94	12.05	7,443,813
04 Sep 18	12.04000 -0.32	12.30	12.04	12.24	5,266,173
31 Aug 18	12.36000 -0.38	12.66	12.01	12.66	8,436,768
30 Aug 18	12.74000 -0.26	12.93	12.70	12.83	6,512,752
29 Aug 18	13.00000 +0.29	13.06	12.69	12.89	16,315,465
28 Aug 18	12.71000 +0.57	13.37	12.71	12.98	20,591,732
27 Aug 18	12.14000 +0.16	12.32	11.98	12.02	7,943,633
24 Aug 18	11.98000 +0.34	12.22	11.64	11.67	10,342,421
23 Aug 18	11.64000 -0.08	11.74	11.40	11.65	15,346,934
22 Aug 18	11.72000 +0.20	11.98	11.39	11.55	9,626,565
21 Aug 18	11.52000 -0.88	12.19	10.97	11.73	32,248,484
20 Aug 18	12.40000 +0.18	12.59	12.12	12.20	10,067,951
17 Aug 18	12.22000 +0.74	12.23	11.51	11.51	9,764,311
16 Aug 18	11.48000 +0.05	11.50	10.73	10.82	12,394,425
15 Aug 18	11.43000 -0.34	11.98	11.20	11.89	10,372,165
14 Aug 18	11.77000 +0.04	11.91	11.62	11.77	8,956,061
13 Aug 18	11.73000 -0.32	12.12	11.32	12.03	12,337,988
10 Aug 18	12.05000 -0.36	12.44	12.04	12.41	4,422,935
09 Aug 18	12.41000 -0.97	13.30	12.02	13.30	13,515,769
08 Aug 18	13.38000 -0.08	13.55	13.28	13.50	4,130,122
07 Aug 18	13.46000 -0.10	13.69	13.35	13.60	7,070,006
06 Aug 18	13.56000 -0.38	13.93	13.55	13.90	2,700,592
03 Aug 18	13.94000 +0.44	14.11	13.55	13.60	4,843,082
02 Aug 18	13.50000 +0.14	13.56	13.23	13.34	3,697,902
01 Aug 18	13.36000 -0.05	13.45	13.26	13.31	5,142,004
31 Jul 18	13.41000 -0.09	13.60	13.41	13.50	5,899,770
30 Jul 18	13.50000 +0.09	13.51	13.29	13.40	5,064,899
27 Jul 18	13.41000 -0.12	13.60	13.31	13.36	3,736,414
26 Jul 18	13.53000 +0.05	13.78	13.43	13.59	4,436,888
25 Jul 18	13.48000 -0.13	13.69	13.25	13.61	3,668,009
24 Jul 18	13.61000 -0.35	13.94	13.42	13.90	8,658,556
23 Jul 18	13.96000 +0.01	14.04	13.87	13.88	3,177,384
20 Jul 18	13.95000 +0.17	14.07	13.65	13.80	4,127,044
19 Jul 18	13.78000 -0.05	13.99	13.69	13.81	3,328,763
18 Jul 18	13.83000 -0.40	14.17	13.51	14.15	5,080,895
17 Jul 18	14.23000 +0.00	14.44	14.21	14.23	1,911,891
16 Jul 18	14.23000 -0.01	14.28	14.02	14.19	2,143,394
13 Jul 18	14.24000 +0.20	14.36	13.99	14.07	2,632,484
12 Jul 18	14.04000 -0.01	14.26	14.03	14.07	2,793,779
11 Jul 18	14.05000 -0.39	14.46	13.97	14.42	3,900,873
10 Jul 18	14.44000 +0.33	14.45	14.09	14.14	4,277,145
09 Jul 18	14.11000 -0.05	14.30	13.98	14.19	5,587,289
06 Jul 18	14.16000 -0.01	14.22	14.02	14.10	2,743,067
05 Jul 18	14.17000 +0.23	14.19	13.96	14.00	2,947,779
03 Jul 18	13.94000 +0.07	14.02	13.76	13.91	2,602,576
02 Jul 18	13.87000 -0.23	14.05	13.53	14.05	4,601,346
29 Jun 18	14.10000 +0.13	14.21	13.81	13.98	3,326,535
28 Jun 18	13.97000 -0.19	14.20	13.79	14.13	3,696,499
27 Jun 18	14.16000 -0.29	14.79	14.11	14.52	4,951,169
26 Jun 18	14.45000 -0.05	14.56	14.17	14.51	3,849,751
25 Jun 18	14.50000 -0.27	14.87	14.46	14.65	4,883,577
22 Jun 18	14.77000 +0.30	14.78	14.38	14.54	7,096,458
21 Jun 18	14.47000 +0.02	14.55	14.28	14.39	6,138,921
20 Jun 18	14.45000 -0.01	14.55	14.27	14.54	4,057,218
19 Jun 18	14.46000 +0.29	14.49	13.97	14.05	8,275,747
18 Jun 18	14.17000 -0.33	14.43	14.02	14.39	4,653,252
15 Jun 18	14.50000 +0.24	14.51	14.19	14.19	8,897,007
14 Jun 18	14.26000 +0.26	14.30	13.93	14.02	5,636,860
13 Jun 18	14.00000 -0.23	14.37	13.93	14.29	8,603,907
12 Jun 18	14.23000 +0.13	14.32	14.05	14.19	8,269,943
11 Jun 18	14.10000 +0.21	14.11	13.86	13.89	4,657,668
08 Jun 18	13.89000 +0.48	13.93	13.41	13.41	8,029,828
07 Jun 18	13.41000 +0.18	13.54	13.14	13.23	5,888,497
06 Jun 18	13.23000 +0.03	13.34	13.10	13.19	7,320,461
05 Jun 18	13.20000 -0.21	13.51	13.10	13.44	6,235,362
04 Jun 18	13.41000 +0.30	13.53	12.92	13.13	11,976,952
01 Jun 18	13.11000 -0.14	13.43	13.00	13.26	11,664,645
31 May 18	13.25000 -0.34	13.61	13.14	13.59	4,860,777
30 May 18	13.59000 +0.14	13.63	13.29	13.42	4,658,244
29 May 18	13.45000 -0.22	13.66	13.37	13.58	6,228,688
25 May 18	13.67000 +0.02	13.73	13.60	13.65	4,584,091
24 May 18	13.65000 -0.23	13.92	13.58	13.88	5,195,928
23 May 18	13.88000 +0.03	14.01	13.75	13.80	3,066,397
22 May 18	13.85000 -0.13	14.15	13.80	14.05	5,429,827
21 May 18	13.98000 -0.02	14.20	13.91	14.15	9,393,808
18 May 18	14.00000 -0.18	14.17	13.81	14.12	9,263,377
17 May 18	14.18000 -0.33	14.55	14.13	14.44	6,586,100
16 May 18	14.51000 +0.44	14.56	14.11	14.19	6,385,438
15 May 18	14.07000 -0.08	14.15	13.87	14.08	6,500,017
14 May 18	14.15000 -0.15	14.50	14.10	14.35	6,246,056
11 May 18	14.30000 -0.20	14.57	14.04	14.30	7,413,728
10 May 18	14.50000 -0.51	15.28	14.49	15.28	10,903,044
09 May 18	15.01000 -0.89	17.10	14.09	16.96	22,878,588
08 May 18	15.90000 -0.34	16.33	15.66	16.25	11,474,303
07 May 18	16.24000 +0.17	16.28	15.96	16.08	7,090,339
04 May 18	16.07000 +0.13	16.26	15.82	15.87	4,886,701
03 May 18	15.94000 -0.26	16.27	15.57	16.14	7,701,807
02 May 18	16.20000 -0.70	16.84	16.16	16.84	6,392,397
01 May 18	16.90000 -0.45	17.58	16.83	17.35	5,829,480
30 Apr 18	17.35000 +0.33	17.36	17.02	17.05	6,835,458
27 Apr 18	17.02000 +0.11	17.08	16.79	16.92	2,193,543
26 Apr 18	16.91000 +0.15	16.97	16.67	16.92	2,645,597
25 Apr 18	16.76000 +0.24	16.80	16.35	16.51	3,994,050
24 Apr 18	16.52000 -0.15	16.83	16.43	16.74	3,764,312
23 Apr 18	16.67000 -0.09	16.84	16.56	16.76	4,857,506
20 Apr 18	16.76000 -0.41	17.13	16.71	17.10	5,009,169
19 Apr 18	17.17000 -0.51	17.50	16.91	17.46	6,949,356
18 Apr 18	17.68000 -0.15	18.00	17.66	17.84	3,920,117
17 Apr 18	17.83000 +0.11	17.90	17.64	17.86	2,729,610
16 Apr 18	17.72000 +0.06	17.95	17.64	17.83	5,442,922
13 Apr 18	17.66000 -0.34	18.14	17.55	18.03	3,788,075
12 Apr 18	18.00000 -0.27	18.34	17.91	18.33	2,166,801
11 Apr 18	18.27000 +0.14	18.37	18.09	18.09	2,977,273
10 Apr 18	18.13000 -0.20	18.32	18.00	18.28	3,251,030
09 Apr 18	18.33000 +0.04	18.56	18.17	18.34	2,113,779
06 Apr 18	18.29000 -0.16	18.75	18.17	18.41	3,653,974
05 Apr 18	18.45000 +0.16	18.66	18.27	18.34	3,273,760
04 Apr 18	18.29000 +0.05	18.44	18.04	18.12	4,738,283
03 Apr 18	18.24000 +0.56	18.26	17.68	17.83	5,875,421
02 Apr 18	17.68000 -0.62	18.27	17.64	18.24	5,855,495
29 Mar 18	18.30000 +0.05	18.59	18.26	18.40	4,765,548
28 Mar 18	18.25000 -0.04	18.90	18.25	18.39	3,971,711
27 Mar 18	18.29000 -0.17	18.41	18.03	18.41	4,370,260
26 Mar 18	18.46000 +0.39	18.53	18.22	18.29	4,384,213
23 Mar 18	18.07000 -0.13	18.43	18.01	18.19	3,446,863
22 Mar 18	18.20000 -0.16	18.36	18.13	18.30	3,221,060
21 Mar 18	18.36000 -0.01	18.54	18.24	18.39	3,882,292
20 Mar 18	18.37000 -0.21	18.67	18.25	18.64	3,528,678
19 Mar 18	18.58000 -0.24	19.01	18.57	18.85	3,439,536
16 Mar 18	18.82000 +0.25	18.96	18.43	18.47	6,786,658
15 Mar 18	18.57000 -0.40	18.94	18.56	18.94	3,172,015
14 Mar 18	18.97000 -0.23	19.27	18.92	19.21	2,490,123
13 Mar 18	19.20000 +0.01	19.28	18.95	19.20	3,868,501
12 Mar 18	19.19000 -0.21	19.46	19.12	19.41	2,725,706
09 Mar 18	19.40000 +0.08	19.80	19.20	19.43	5,582,796
08 Mar 18	19.32000 +0.11	19.41	19.13	19.30	2,901,685
07 Mar 18	19.21000 -0.04	19.39	19.10	19.12	2,734,759
06 Mar 18	19.25000 -0.09	19.53	19.12	19.44	4,999,250
05 Mar 18	19.34000 -0.11	19.54	18.94	19.17	4,543,511
02 Mar 18	19.45000 +0.41	19.48	18.87	18.95	4,948,892
01 Mar 18	19.04000 -0.28	19.24	18.91	19.15	5,112,874
28 Feb 18	19.32000 -0.53	19.94	19.30	19.83	3,925,802
27 Feb 18	19.85000 -0.79	20.64	19.83	20.54	3,166,922
26 Feb 18	20.64000 -0.12	20.86	20.40	20.81	3,239,423
23 Feb 18	20.76000 +0.10	20.93	20.29	20.70	5,726,599
22 Feb 18	20.66000 -0.14	21.13	20.65	20.98	4,841,390
21 Feb 18	20.80000 -0.39	21.28	20.79	21.19	4,644,085
20 Feb 18	21.19000 -0.26	21.68	21.09	21.50	5,461,223
16 Feb 18	21.45000 -0.08	21.60	21.27	21.42	4,758,927
15 Feb 18	21.53000 +0.28	21.64	21.21	21.53	5,018,914
14 Feb 18	21.25000 +0.69	21.34	20.21	20.46	6,367,307
13 Feb 18	20.56000 +0.14	20.76	20.31	20.35	7,269,464
12 Feb 18	20.42000 +0.56	20.64	19.98	20.02	9,804,331
09 Feb 18	19.86000 -0.10	20.00	18.82	19.61	11,492,918
08 Feb 18	19.96000 +2.48	20.25	19.34	19.50	14,823,186
07 Feb 18	17.48000 +0.05	17.66	17.15	17.40	13,339,859
06 Feb 18	17.43000 +0.15	17.48	16.50	16.90	6,291,176
05 Feb 18	17.28000 -0.77	18.12	17.26	17.90	5,851,401
02 Feb 18	18.05000 -0.81	18.85	18.03	18.80	6,608,979
01 Feb 18	18.86000 -0.75	19.56	18.64	19.55	7,401,451
31 Jan 18	19.61000 -0.08	19.84	19.49	19.70	4,600,159
30 Jan 18	19.69000 -0.01	19.93	19.41	19.67	4,034,851
29 Jan 18	19.70000 -0.52	20.22	19.69	20.15	4,643,989
26 Jan 18	20.22000 -0.03	20.37	19.97	20.22	4,348,448
25 Jan 18	20.25000 -0.13	20.41	20.12	20.40	4,156,415
24 Jan 18	20.38000 -0.39	20.94	20.28	20.85	6,530,884
23 Jan 18	20.77000 -0.12	20.95	20.45	20.92	3,938,104
22 Jan 18	20.89000 +0.36	20.98	20.58	20.58	3,168,330
19 Jan 18	20.53000 +0.52	20.56	20.05	20.09	4,251,887
18 Jan 18	20.01000 -0.69	20.62	19.97	20.57	3,892,288
17 Jan 18	20.70000 +0.30	20.93	20.46	20.61	2,940,214
16 Jan 18	20.40000 -0.38	21.17	20.27	20.84	5,818,469
12 Jan 18	20.78000 +0.26	20.81	20.48	20.51	2,043,008
11 Jan 18	20.52000 +0.00	20.69	20.37	20.56	3,020,637
10 Jan 18	20.52000 -0.07	20.53	20.30	20.46	3,590,132
09 Jan 18	20.59000 +0.27	20.68	20.14	20.27	2,648,490
08 Jan 18	20.32000 -0.08	20.48	20.17	20.31	3,212,604
05 Jan 18	20.40000 +0.32	20.43	19.91	20.09	3,188,303
04 Jan 18	20.08000 +0.31	20.13	19.70	19.97	3,221,250
03 Jan 18	19.77000 -0.11	19.92	19.63	19.89	4,152,648
02 Jan 18	19.88000 -0.01	20.07	19.85	19.95	3,543,914
29 Dec 17	19.89000 -0.18	20.10	19.88	20.07	2,459,908
28 Dec 17	20.07000 +0.22	20.09	19.82	19.83	2,662,165
27 Dec 17	19.85000 -0.30	20.26	19.74	20.18	2,708,051
26 Dec 17	20.15000 +0.22	20.31	19.91	19.91	1,972,085
22 Dec 17	19.93000 +0.18	20.04	19.77	19.87	2,045,261
21 Dec 17	19.75000 +0.30	20.04	19.67	20.00	4,015,805
20 Dec 17	19.45000 +0.07	19.54	19.22	19.46	3,627,039
19 Dec 17	19.38000 -0.32	19.83	19.34	19.81	4,553,547
18 Dec 17	19.70000 -0.08	19.86	19.61	19.80	5,461,327
15 Dec 17	19.78000 +0.24	19.88	19.54	19.65	7,613,964
14 Dec 17	19.54000 +0.12	19.71	19.31	19.66	3,853,878
13 Dec 17	19.42000 +0.80	19.48	18.66	18.68	7,794,240
12 Dec 17	18.62000 +0.71	18.77	18.30	18.31	7,852,628
11 Dec 17	17.91000 +0.13	17.91	17.60	17.77	4,599,225
08 Dec 17	17.78000 +0.18	17.81	17.42	17.62	3,902,105
07 Dec 17	17.60000 -0.03	17.77	17.56	17.56	3,986,714
06 Dec 17	17.63000 -0.01	17.80	17.54	17.64	4,449,244
05 Dec 17	17.64000 +0.08	17.70	17.31	17.57	5,640,301
04 Dec 17	17.56000 +0.51	17.64	17.13	17.23	6,278,397
01 Dec 17	17.05000 -0.18	17.30	16.69	17.23	5,982,734
30 Nov 17	17.23000 +0.14	17.30	17.07	17.17	5,098,552
29 Nov 17	17.09000 -0.11	17.42	17.03	17.11	3,870,198
28 Nov 17	17.20000 +0.20	17.21	16.91	16.98	5,433,560
27 Nov 17	17.00000 +0.00	17.06	16.71	16.98	4,980,532
24 Nov 17	17.00000 +0.02	17.08	16.90	17.00	1,062,645
22 Nov 17	16.98000 +0.11	17.10	16.82	16.89	3,266,491
21 Nov 17	16.87000 -0.23	17.16	16.83	17.13	4,233,051
20 Nov 17	17.10000 +0.05	17.28	16.93	17.15	3,835,349
17 Nov 17	17.05000 +0.20	17.18	16.81	16.81	6,770,590
16 Nov 17	16.85000 +0.03	17.05	16.73	16.99	5,428,458
15 Nov 17	16.82000 -0.13	17.14	16.69	16.90	8,649,118
14 Nov 17	16.95000 +0.20	17.10	16.63	16.74	7,131,337
13 Nov 17	16.75000 +0.44	16.89	16.21	16.28	7,952,452
10 Nov 17	16.31000 -0.49	16.56	15.78	16.35	9,223,045
09 Nov 17	16.80000 +2.04	17.89	16.33	16.86	22,980,398
08 Nov 17	14.76000 +0.31	14.89	14.48	14.51	7,242,524
07 Nov 17	14.45000 -0.07	14.77	14.37	14.56	5,293,477
06 Nov 17	14.52000 +0.16	14.86	14.38	14.38	7,161,159
03 Nov 17	14.36000 -0.10	14.64	14.24	14.45	8,899,434
02 Nov 17	14.46000 -0.85	15.21	14.43	15.21	10,947,851
01 Nov 17	15.31000 -0.09	15.56	15.17	15.48	5,351,610
31 Oct 17	15.40000 +0.43	15.43	14.99	15.03	4,549,979
30 Oct 17	14.97000 +0.06	15.06	14.81	14.87	3,452,048
27 Oct 17	14.91000 -0.33	15.23	14.81	15.23	4,972,594
26 Oct 17	15.24000 -0.02	15.47	15.22	15.40	3,303,298
25 Oct 17	15.26000 -0.09	15.38	15.15	15.26	3,749,827
24 Oct 17	15.35000 -0.10	15.55	15.28	15.53	5,881,386
23 Oct 17	15.45000 -0.40	16.08	15.42	15.88	6,725,489
20 Oct 17	15.85000 +0.02	15.98	15.76	15.85	4,333,793
19 Oct 17	15.83000 +0.07	15.84	15.48	15.75	5,137,660
18 Oct 17	15.76000 -0.24	16.03	15.33	16.00	10,930,853
17 Oct 17	16.00000 -0.83	16.73	15.99	16.71	8,212,034
16 Oct 17	16.83000 -0.23	17.09	16.81	17.00	4,069,880
13 Oct 17	17.06000 +0.30	17.21	16.77	16.77	2,643,757
12 Oct 17	16.76000 -0.09	16.85	16.57	16.78	2,675,872
11 Oct 17	16.85000 +0.04	16.97	16.75	16.80	2,836,178
10 Oct 17	16.81000 +0.06	16.90	16.62	16.83	2,853,139
09 Oct 17	16.75000 -0.13	17.01	16.72	17.00	2,160,590
06 Oct 17	16.88000 -0.02	17.08	16.75	16.89	3,283,509
05 Oct 17	16.90000 +0.26	16.95	16.64	16.65	3,229,514
04 Oct 17	16.64000 -0.08	16.87	16.63	16.72	3,187,998
03 Oct 17	16.72000 +0.07	16.79	16.65	16.74	3,222,129
02 Oct 17	16.65000 +0.12	16.85	16.54	16.54	3,178,250
29 Sep 17	16.53000 +0.38	16.64	16.20	16.20	3,334,855
28 Sep 17	16.15000 -0.16	16.44	16.11	16.25	4,858,490
27 Sep 17	16.31000 +0.03	16.49	16.15	16.35	5,655,411
26 Sep 17	16.28000 +0.04	16.43	16.12	16.24	3,820,649
25 Sep 17	16.24000 +0.09	16.30	16.06	16.17	5,917,158
22 Sep 17	16.15000 +0.15	16.16	15.95	16.05	9,260,378
21 Sep 17	16.00000 -0.65	16.67	16.00	16.67	6,275,282
20 Sep 17	16.65000 +0.03	16.67	16.42	16.66	6,531,718
19 Sep 17	16.62000 -0.31	16.95	16.52	16.84	5,184,126
18 Sep 17	16.93000 +0.07	17.01	16.75	16.86	3,652,200
15 Sep 17	16.86000 -0.30	17.20	16.82	17.17	7,744,500
14 Sep 17	17.16000 -0.01	17.26	17.00	17.03	9,663,880
13 Sep 17	17.17000 +0.11	17.25	17.00	17.06	4,658,416
12 Sep 17	17.06000 +0.34	17.06	16.72	16.78	4,450,893
11 Sep 17	16.72000 +0.25	16.89	16.53	16.53	3,306,345
08 Sep 17	16.47000 +0.12	16.48	16.25	16.32	4,396,891
07 Sep 17	16.35000 -0.14	16.64	16.24	16.55	5,401,014
06 Sep 17	16.49000 +0.11	16.56	16.26	16.40	5,360,405
05 Sep 17	16.38000 -0.17	16.57	16.19	16.57	4,543,286
01 Sep 17	16.55000 -0.03	16.72	16.48	16.60	4,784,383
31 Aug 17	16.58000 +0.05	16.75	16.50	16.54	6,091,188
30 Aug 17	16.53000 +0.02	16.68	16.05	16.05	8,595,586
29 Aug 17	16.51000 +0.42	16.68	16.26	16.46	9,445,926
28 Aug 17	16.09000 -0.31	16.48	16.01	16.40	6,907,386
25 Aug 17	16.40000 +0.16	16.56	16.10	16.25	10,216,067
24 Aug 17	16.24000 -0.50	16.79	15.83	16.79	16,638,099
23 Aug 17	16.74000 -0.97	17.47	16.21	17.43	26,134,952
22 Aug 17	17.71000 -1.84	18.00	16.08	17.48	46,107,600
21 Aug 17	19.55000 +0.32	19.55	19.03	19.14	8,520,366
18 Aug 17	19.23000 +0.07	19.30	19.05	19.27	10,509,759
17 Aug 17	19.16000 -0.51	19.69	19.15	19.60	3,670,926
16 Aug 17	19.67000 +0.11	19.73	19.30	19.59	3,540,333
15 Aug 17	19.56000 -0.14	19.73	19.55	19.66	2,593,936
14 Aug 17	19.70000 +0.22	19.95	19.55	19.61	4,406,842
11 Aug 17	19.48000 +0.02	19.76	19.39	19.40	2,570,098
10 Aug 17	19.46000 -0.40	19.85	19.42	19.78	4,888,791
09 Aug 17	19.86000 -0.04	19.95	19.70	19.88	3,143,618
08 Aug 17	19.90000 -0.14	20.04	19.86	20.01	2,748,125
07 Aug 17	20.04000 +0.33	20.06	19.66	19.72	2,520,278
04 Aug 17	19.71000 -0.22	19.99	19.49	19.93	3,462,801
03 Aug 17	19.93000 -0.25	20.28	19.88	20.18	5,899,403
02 Aug 17	20.18000 -0.05	20.25	20.01	20.13	2,215,886
01 Aug 17	20.23000 -0.25	20.47	19.94	20.43	7,468,234
31 Jul 17	20.48000 -0.06	20.69	20.23	20.56	10,582,341
28 Jul 17	20.54000 +0.20	20.88	20.11	20.22	7,388,181
27 Jul 17	20.34000 +0.53	20.34	19.73	19.82	7,262,821
26 Jul 17	19.81000 +0.28	19.95	19.49	19.55	4,559,534
25 Jul 17	19.53000 +0.35	19.82	19.18	19.22	4,157,413
24 Jul 17	19.18000 +0.26	19.21	18.85	18.95	4,864,108
21 Jul 17	18.92000 +0.03	18.95	18.80	18.85	2,180,529
20 Jul 17	18.89000 +0.19	18.96	18.65	18.79	2,974,110
19 Jul 17	18.70000 +0.20	18.72	18.48	18.48	2,129,173
18 Jul 17	18.50000 +0.06	18.64	18.38	18.42	2,719,734
17 Jul 17	18.44000 +0.06	18.56	18.25	18.36	3,248,850
14 Jul 17	18.38000 +0.12	18.41	18.28	18.33	3,712,942
13 Jul 17	18.26000 +0.11	18.34	18.07	18.14	2,134,863
12 Jul 17	18.15000 -0.07	18.40	18.04	18.35	3,252,099
11 Jul 17	18.22000 -0.21	18.43	18.12	18.40	5,814,643
10 Jul 17	18.43000 -0.36	18.89	18.35	18.82	3,517,767
07 Jul 17	18.79000 +0.00	19.03	18.75	18.87	5,744,517
06 Jul 17	18.79000 -0.07	18.88	18.63	18.79	5,867,704
05 Jul 17	18.86000 -0.28	19.24	18.75	19.10	2,588,243
03 Jul 17	19.14000 +0.38	19.25	18.76	18.81	1,524,636
30 Jun 17	18.76000 -0.14	19.08	18.72	18.97	4,042,533
29 Jun 17	18.90000 +0.09	18.92	18.54	18.83	4,759,793
28 Jun 17	18.81000 -0.01	19.09	18.80	18.95	2,915,986
27 Jun 17	18.82000 -0.38	19.18	18.82	19.14	3,751,637
26 Jun 17	19.20000 +0.06	19.24	19.09	19.14	1,996,414
23 Jun 17	19.14000 +0.06	19.23	18.96	19.08	5,854,376
22 Jun 17	19.08000 +0.10	19.22	18.74	18.99	2,747,667
21 Jun 17	18.98000 -0.08	19.13	18.82	19.11	3,578,829
20 Jun 17	19.06000 -0.25	19.37	19.03	19.27	4,933,653
19 Jun 17	19.31000 +0.26	19.42	19.05	19.09	5,462,922
16 Jun 17	19.05000 +0.05	19.10	18.83	19.00	4,210,207
15 Jun 17	19.00000 -0.21	19.30	18.93	19.18	3,653,574
14 Jun 17	19.21000 -0.13	19.48	19.18	19.42	5,048,916
13 Jun 17	19.34000 +0.04	19.35	18.97	19.30	3,707,765
12 Jun 17	19.30000 +0.56	19.66	18.75	18.76	5,650,395
09 Jun 17	18.74000 +0.25	18.79	18.48	18.62	4,074,549
08 Jun 17	18.49000 -0.34	18.99	18.43	18.87	6,022,066
07 Jun 17	18.83000 -0.25	19.12	18.77	19.03	2,443,573
06 Jun 17	19.08000 +0.07	19.12	18.83	18.95	2,843,320
05 Jun 17	19.01000 -0.08	19.20	18.88	19.15	2,330,356
02 Jun 17	19.09000 -0.23	19.42	19.06	19.33	2,817,086
01 Jun 17	19.32000 +0.38	19.35	18.93	19.08	5,592,926
31 May 17	18.94000 +0.07	19.06	18.74	18.93	3,764,466
30 May 17	18.87000 -0.19	19.09	18.86	19.06	3,132,749
26 May 17	19.06000 +0.33	19.16	18.79	18.79	3,880,472
25 May 17	18.73000 -0.17	19.04	18.69	18.99	3,802,481
24 May 17	18.90000 -0.08	19.00	18.76	18.99	2,638,119
23 May 17	18.98000 +0.17	19.10	18.81	18.83	3,374,640
22 May 17	18.81000 +0.06	18.97	18.73	18.73	2,377,746
19 May 17	18.75000 +0.12	19.01	18.48	18.66	3,197,109
18 May 17	18.63000 -0.03	18.68	18.23	18.60	5,122,558
17 May 17	18.66000 -0.21	18.94	18.63	18.79	4,477,908
16 May 17	18.87000 -0.30	19.31	18.85	19.27	5,459,188
15 May 17	19.17000 -0.41	19.70	19.17	19.62	4,232,325
12 May 17	19.58000 -0.02	19.68	19.18	19.60	4,204,098
11 May 17	19.60000 -0.35	20.00	19.30	19.97	6,658,414
10 May 17	19.95000 +2.12	20.51	19.09	19.15	224,730
09 May 17	17.83000 -0.19	18.13	17.77	17.99	7,090,672
08 May 17	18.02000 -0.05	18.35	17.96	18.07	11,039,614
05 May 17	18.07000 -0.26	18.44	17.89	18.39	6,941,112
04 May 17	18.33000 +0.22	18.53	18.01	18.10	3,281,978
03 May 17	18.11000 +0.05	18.22	17.96	18.10	3,271,352
02 May 17	18.06000 -0.06	18.40	18.01	18.08	2,787,314
01 May 17	18.12000 +0.27	18.27	17.79	17.92	4,213,741
28 Apr 17	17.85000 -0.16	18.00	17.61	18.00	4,706,078
27 Apr 17	18.01000 -0.11	18.29	17.99	18.23	2,720,697
26 Apr 17	18.12000 -0.10	18.31	18.05	18.23	3,154,851
25 Apr 17	18.22000 +0.39	18.23	17.85	17.99	3,188,933
24 Apr 17	17.83000 +0.23	17.97	17.74	17.75	3,087,297
21 Apr 17	17.60000 -0.30	17.90	17.53	17.88	2,976,865
20 Apr 17	17.90000 -0.09	18.07	17.62	18.05	4,053,903
19 Apr 17	17.99000 -0.42	18.65	17.99	18.43	7,556,923
18 Apr 17	18.41000 +0.26	18.50	18.12	18.13	5,801,793
17 Apr 17	18.15000 +0.26	18.17	17.75	17.90	5,037,195
13 Apr 17	17.89000 +0.29	17.93	17.44	17.56	9,434,871
12 Apr 17	17.60000 +0.22	17.70	17.16	17.25	4,718,135
11 Apr 17	17.38000 +0.17	17.40	16.96	17.15	6,212,772
10 Apr 17	17.21000 +0.16	17.29	16.95	17.05	4,393,373
07 Apr 17	17.05000 -0.24	17.25	16.97	17.25	4,173,856
06 Apr 17	17.29000 +0.13	17.33	16.98	17.15	4,194,457
05 Apr 17	17.16000 -0.02	17.56	17.03	17.19	4,124,748
04 Apr 17	17.18000 -0.56	17.75	17.10	17.75	9,165,985
03 Apr 17	17.74000 -0.39	18.26	17.52	18.22	7,006,798
31 Mar 17	18.13000 -0.09	18.38	18.13	18.25	4,469,906
30 Mar 17	18.22000 -0.36	18.52	18.20	18.52	2,868,276
29 Mar 17	18.58000 +0.01	18.64	18.45	18.56	1,719,337
28 Mar 17	18.57000 +0.31	18.65	18.17	18.24	4,704,110
27 Mar 17	18.26000 -0.21	18.44	18.19	18.29	4,680,279
24 Mar 17	18.47000 +0.08	18.68	18.34	18.37	3,308,620
23 Mar 17	18.39000 +0.01	18.57	18.35	18.42	3,226,363
22 Mar 17	18.38000 -0.15	18.63	18.24	18.57	3,479,298
21 Mar 17	18.53000 -0.62	19.11	18.48	19.05	7,020,010
20 Mar 17	19.15000 -0.28	19.45	19.07	19.41	4,131,933
17 Mar 17	19.43000 +0.12	19.57	19.29	19.41	9,943,510
16 Mar 17	19.31000 +0.17	19.36	19.13	19.16	4,522,388
15 Mar 17	19.14000 +0.21	19.25	18.80	19.00	4,043,842
14 Mar 17	18.93000 -0.27	19.27	18.92	19.12	3,482,464
13 Mar 17	19.20000 +0.10	19.25	18.99	19.04	2,807,621
10 Mar 17	19.10000 +0.41	19.30	18.71	18.72	3,664,237
09 Mar 17	18.69000 -0.05	18.85	18.55	18.78	1,952,336
08 Mar 17	18.74000 -0.06	18.94	18.64	18.88	2,988,603
07 Mar 17	18.80000 -0.13	19.00	18.50	19.00	4,238,401
06 Mar 17	18.93000 +0.19	18.96	18.61	18.63	4,268,216
03 Mar 17	18.74000 +0.03	18.80	18.33	18.75	4,601,003
02 Mar 17	18.71000 -0.66	19.35	18.70	19.35	5,559,202
01 Mar 17	19.37000 +0.59	19.43	18.85	18.88	5,680,740
28 Feb 17	18.78000 +0.03	19.00	18.71	18.80	3,154,477
27 Feb 17	18.75000 +0.09	18.76	18.44	18.53	3,356,582
24 Feb 17	18.66000 -0.16	18.88	18.38	18.74	3,413,149
23 Feb 17	18.82000 -0.02	19.03	18.75	18.91	3,969,364
22 Feb 17	18.84000 -0.32	19.27	18.75	19.20	4,108,866
21 Feb 17	19.16000 +0.27	19.35	19.06	19.17	4,355,017
17 Feb 17	18.89000 +0.20	19.07	18.67	18.76	4,209,789
16 Feb 17	18.69000 -1.08	19.91	18.67	19.83	7,642,353
15 Feb 17	19.77000 +0.50	19.86	19.37	19.39	8,111,655
14 Feb 17	19.27000 +0.90	19.28	18.42	18.42	9,941,173
13 Feb 17	18.37000 +0.09	18.50	18.25	18.28	8,591,929
10 Feb 17	18.28000 -0.04	18.60	18.26	18.35	15,835,307
09 Feb 17	18.32000 -1.72	18.79	18.12	18.50	22,629,282
08 Feb 17	20.04000 +0.52	20.09	19.46	19.52	6,080,410
07 Feb 17	19.52000 +0.24	19.62	19.37	19.37	4,219,868
06 Feb 17	19.28000 -0.12	19.40	19.19	19.32	6,671,369
03 Feb 17	19.40000 +0.07	19.55	19.27	19.40	3,290,861
02 Feb 17	19.33000 +0.39	19.41	18.92	18.94	4,123,664
01 Feb 17	18.94000 -0.26	19.25	18.63	19.12	5,204,770
31 Jan 17	19.20000 +0.35	19.25	18.70	18.85	4,376,216
30 Jan 17	18.85000 -0.65	19.54	18.73	19.40	4,702,935
27 Jan 17	19.50000 -0.07	19.64	19.32	19.59	4,688,010
26 Jan 17	19.57000 +0.04	19.81	19.28	19.47	10,684,377
25 Jan 17	19.53000 +0.53	19.57	19.03	19.12	10,814,641
24 Jan 17	19.00000 +0.24	19.07	18.61	18.78	7,578,934
23 Jan 17	18.76000 -0.26	19.08	18.66	19.03	6,940,024
20 Jan 17	19.02000 +0.42	19.10	18.71	18.72	5,987,162
19 Jan 17	18.60000 -0.33	18.94	18.53	18.93	6,316,386
18 Jan 17	18.93000 -0.17	19.34	18.87	19.18	3,881,143
17 Jan 17	19.10000 +0.38	19.32	18.78	18.83	9,026,992
13 Jan 17	18.72000 +0.18	18.80	18.59	18.59	6,267,679
12 Jan 17	18.54000 -0.04	18.64	18.43	18.55	3,907,361
11 Jan 17	18.58000 -0.38	19.03	18.51	18.90	5,322,281
10 Jan 17	18.96000 +0.11	19.04	18.82	18.86	3,289,499
09 Jan 17	18.85000 -0.23	19.02	18.80	18.90	3,925,407
06 Jan 17	19.08000 +0.17	19.14	18.75	18.94	4,649,557
05 Jan 17	18.91000 -0.09	19.01	18.73	18.90	3,648,582
04 Jan 17	19.00000 +0.33	19.11	18.68	18.71	6,046,588
03 Jan 17	18.67000 +0.36	18.81	18.38	18.45	4,506,185
30 Dec 16	18.31000 -0.10	18.52	18.22	18.50	3,677,902
29 Dec 16	18.41000 -0.08	18.54	18.35	18.46	2,511,190
28 Dec 16	18.49000 -0.27	18.79	18.43	18.79	2,798,247
27 Dec 16	18.76000 +0.09	18.97	18.64	18.71	2,996,232
23 Dec 16	18.67000 -0.06	18.89	18.65	18.70	2,374,784
22 Dec 16	18.73000 -0.03	18.83	18.58	18.77	6,049,726
21 Dec 16	18.76000 +0.09	18.91	18.66	18.73	4,488,185
20 Dec 16	18.67000 -0.09	18.97	18.40	18.79	4,310,715
19 Dec 16	18.76000 +0.07	19.12	18.61	18.77	4,191,572
16 Dec 16	18.69000 +0.34	18.80	18.44	18.54	10,889,504
15 Dec 16	18.35000 -0.27	18.56	18.14	18.46	4,983,701
14 Dec 16	18.62000 -0.24	18.94	18.53	18.92	7,081,818
13 Dec 16	18.86000 +0.27	18.96	18.56	18.60	6,942,589
12 Dec 16	18.59000 -0.57	19.25	18.56	19.19	5,449,364
09 Dec 16	19.16000 +0.09	19.37	19.01	19.17	12,847,543
08 Dec 16	19.07000 +0.29	19.23	18.72	18.88	9,831,120
07 Dec 16	18.78000 +0.00	19.07	18.56	18.80	7,952,326
06 Dec 16	18.78000 +0.25	18.88	18.50	18.61	6,080,907
05 Dec 16	18.53000 +0.44	18.65	18.19	18.21	6,693,662
02 Dec 16	18.09000 +0.01	18.45	17.94	18.09	9,427,844
01 Dec 16	18.08000 -0.63	18.95	18.01	18.87	7,810,295
30 Nov 16	18.71000 -0.84	19.73	18.59	19.67	8,449,623
29 Nov 16	19.55000 -0.20	19.82	19.49	19.77	7,660,817
28 Nov 16	19.75000 -0.13	20.01	19.73	20.01	8,169,672
25 Nov 16	19.88000 +0.06	19.99	19.60	19.97	2,021,755
23 Nov 16	19.82000 +0.11	19.96	19.53	19.73	5,808,708
22 Nov 16	19.71000 +0.26	19.74	19.23	19.45	7,520,839
21 Nov 16	19.45000 +0.70	19.73	18.76	18.82	9,497,817
18 Nov 16	18.75000 +0.15	18.97	18.58	18.90	6,608,375
17 Nov 16	18.60000 +0.25	18.66	18.29	18.44	5,341,914
16 Nov 16	18.35000 +0.09	18.39	17.97	18.17	5,696,610
15 Nov 16	18.26000 +0.02	18.37	18.01	18.25	6,572,874
14 Nov 16	18.24000 -0.42	18.84	18.04	18.84	12,128,980
11 Nov 16	18.66000 +0.11	19.29	18.28	18.46	11,367,076
10 Nov 16	18.55000 -1.10	19.97	18.46	19.94	16,364,927
09 Nov 16	19.65000 -2.24	19.90	18.48	19.38	25,743,220
08 Nov 16	21.89000 -0.32	22.27	21.84	22.21	11,109,496
07 Nov 16	22.21000 +0.32	22.32	21.89	22.01	6,975,915
04 Nov 16	21.89000 -0.46	22.32	21.80	22.31	7,192,061
03 Nov 16	22.35000 +0.10	22.46	22.18	22.23	6,759,266
02 Nov 16	22.25000 -0.18	22.42	22.09	22.42	11,321,750
01 Nov 16	22.43000 -0.56	23.11	22.22	23.11	7,877,298
31 Oct 16	22.99000 +0.09	23.02	22.73	22.90	6,044,169
28 Oct 16	22.90000 +0.18	23.07	22.73	22.78	4,914,504
27 Oct 16	22.72000 -0.21	23.00	22.51	23.00	7,973,562
26 Oct 16	22.93000 -0.18	23.24	22.74	23.10	5,821,940
25 Oct 16	23.11000 +0.35	23.14	22.69	22.79	8,189,046
24 Oct 16	22.76000 -0.24	23.12	22.54	22.99	10,130,859
21 Oct 16	23.00000 -0.38	23.32	22.77	23.30	10,782,524
20 Oct 16	23.38000 -0.17	23.67	23.29	23.54	10,010,005
19 Oct 16	23.55000 +0.12	23.59	23.21	23.36	11,421,973
18 Oct 16	23.43000 +0.04	23.64	23.07	23.64	8,434,610
17 Oct 16	23.39000 +0.05	23.58	23.31	23.45	10,335,465
14 Oct 16	23.34000 -0.14	23.74	23.23	23.53	9,866,538
13 Oct 16	23.48000 +0.11	23.70	23.23	23.28	17,056,296
12 Oct 16	23.37000 +0.41	23.51	22.93	23.00	16,445,834
11 Oct 16	22.96000 +0.05	23.06	22.64	22.92	16,986,528
10 Oct 16	22.91000 -0.70	23.62	22.79	23.57	30,830,726
07 Oct 16	23.61000 -1.15	24.74	23.50	24.74	86,267,944
06 Oct 16	24.76000 -0.34	25.34	24.68	25.00	23,330,468
05 Oct 16	25.10000 +1.12	25.10	24.03	24.04	59,086,964
04 Oct 16	23.98000 +0.19	24.12	23.79	24.00	28,390,624
03 Oct 16	23.79000 +0.29	24.02	23.41	23.79	23,433,324
30 Sep 16	23.50000 +0.42	23.76	23.12	23.43	68,487,712
29 Sep 16	23.08000 -0.74	23.95	23.08	23.90	22,324,098
28 Sep 16	23.82000 +0.37	24.00	23.55	23.94	39,976,776
27 Sep 16	23.45000 -0.12	23.84	23.31	23.58	4,144,953
26 Sep 16	23.57000 +0.18	23.80	23.06	23.80	3,427,682
23 Sep 16	23.39000 -0.34	24.00	23.38	23.83	14,852,591
22 Sep 16	23.73000 -0.12	23.98	23.46	23.85	18,809,072
21 Sep 16	23.85000 -0.24	24.24	23.57	24.10	22,293,320
20 Sep 16	24.09000 +0.07	24.24	23.83	23.98	20,271,468
19 Sep 16	24.02000 -0.46	24.89	23.89	24.81	12,429,477
16 Sep 16	24.48000 +0.15	24.51	24.18	24.23	11,301,831
15 Sep 16	24.33000 +0.24	24.37	24.09	24.09	8,303,924
14 Sep 16	24.09000 -0.05	24.29	23.94	24.06	8,344,350
13 Sep 16	24.14000 -0.41	24.50	24.01	24.32	5,380,495
12 Sep 16	24.55000 +0.30	24.72	24.10	24.69	3,643,547
09 Sep 16	24.25000 -0.53	24.67	24.17	24.67	3,614,795
08 Sep 16	24.78000 -0.32	25.33	24.49	25.33	4,134,319
07 Sep 16	25.10000 -0.78	26.00	24.87	25.96	3,614,813
06 Sep 16	25.88000 -0.55	26.63	25.75	26.63	2,724,812
02 Sep 16	26.43000 +0.72	26.60	25.08	25.99	3,146,682
01 Sep 16	25.71000 -1.24	26.80	25.55	26.64	3,146,825
31 Aug 16	26.95000 -0.32	27.31	26.86	27.29	1,018,330
30 Aug 16	27.27000 -0.18	27.84	27.07	27.70	1,028,536
29 Aug 16	27.45000 -0.08	27.98	26.95	27.04	779,067
26 Aug 16	27.53000 -0.11	27.79	26.73	27.73	1,522,108
25 Aug 16	27.64000 -0.17	28.86	27.47	28.33	1,322,654
24 Aug 16	27.81000 -0.43	28.40	27.75	28.26	714,113
23 Aug 16	28.24000 -0.67	29.00	28.18	28.91	813,100
22 Aug 16	28.91000 +0.24	29.30	28.75	28.75	997,635
19 Aug 16	28.67000 +0.09	28.99	28.54	28.56	1,715,530
18 Aug 16	28.58000 +0.87	28.84	27.50	27.50	1,741,494
17 Aug 16	27.71000 -0.57	28.78	27.09	28.33	2,398,564
16 Aug 16	28.28000 -1.47	30.11	27.18	29.96	2,793,511
15 Aug 16	29.75000 +0.78	30.13	28.74	28.84	1,526,341
12 Aug 16	28.97000 +0.02	29.59	28.74	29.00	1,561,456
11 Aug 16	28.95000 +0.96	29.09	27.91	27.96	992,620
10 Aug 16	27.99000 +0.34	28.28	27.65	27.75	793,243
09 Aug 16	27.65000 -0.36	28.16	27.65	28.07	1,124,429
08 Aug 16	28.01000 +0.37	28.58	27.61	27.65	1,084,865
05 Aug 16	27.64000 +0.45	27.73	27.32	27.32	968,197
04 Aug 16	27.19000 +0.10	27.79	27.11	27.38	942,835
03 Aug 16	27.09000 +0.23	27.14	26.27	26.85	411,380
02 Aug 16	26.86000 -0.05	27.32	26.74	26.94	463,283
01 Aug 16	26.91000 +0.04	28.00	26.69	27.09	667,535
29 Jul 16	26.87000 +0.27	26.94	26.52	26.57	492,421
28 Jul 16	26.60000 -0.16	26.85	26.53	26.77	456,505
27 Jul 16	26.76000 -0.30	27.12	26.58	26.98	319,623
26 Jul 16	27.06000 +0.36	27.11	26.68	26.76	352,617
25 Jul 16	26.70000 +0.10	26.96	26.53	26.72	469,768
22 Jul 16	26.60000 -0.02	26.78	26.33	26.61	598,574
21 Jul 16	26.62000 -0.51	27.14	26.60	27.00	699,732
20 Jul 16	27.13000 -0.17	27.35	27.01	27.09	446,070
19 Jul 16	27.30000 -0.40	27.60	27.20	27.50	394,348
18 Jul 16	27.70000 +0.10	27.98	27.55	27.71	696,014
15 Jul 16	27.60000 +0.19	27.78	27.20	27.31	972,792
14 Jul 16	27.41000 +0.14	27.58	27.25	27.27	880,818
13 Jul 16	27.27000 +0.05	27.45	27.10	27.36	530,032
12 Jul 16	27.22000 +0.13	27.30	26.95	27.01	805,912
11 Jul 16	27.09000 -0.05	27.25	26.92	26.95	475,578
08 Jul 16	27.14000 +0.70	27.27	26.33	26.54	997,057
07 Jul 16	26.44000 +0.24	26.50	26.08	26.38	740,932
06 Jul 16	26.20000 +0.02	26.32	25.81	26.18	1,128,084
05 Jul 16	26.18000 -0.04	26.64	25.73	25.95	646,823
01 Jul 16	26.22000 +0.23	26.55	26.02	26.34	814,652
30 Jun 16	25.99000 +0.28	26.04	25.38	25.61	1,108,428
29 Jun 16	25.71000 +0.36	26.14	25.35	25.37	563,318
28 Jun 16	25.35000 +0.01	25.77	25.11	25.54	813,952
27 Jun 16	25.34000 -0.02	25.55	24.74	25.26	1,430,455
24 Jun 16	25.36000 -1.37	26.39	25.23	26.12	2,871,993
23 Jun 16	26.73000 +0.22	26.86	26.49	26.56	591,527
22 Jun 16	26.51000 +0.14	26.82	26.29	26.47	662,765
21 Jun 16	26.37000 +0.04	26.83	26.24	26.30	941,719
20 Jun 16	26.33000 +0.08	26.78	26.31	26.32	582,182
17 Jun 16	26.25000 +0.00	26.65	26.08	26.31	1,604,476
16 Jun 16	26.25000 -0.15	26.70	26.19	26.35	1,181,586
15 Jun 16	26.40000 -0.11	26.85	26.30	26.50	1,143,107
14 Jun 16	26.51000 +0.15	26.52	26.02	26.18	664,879
13 Jun 16	26.36000 -0.53	27.07	26.10	26.94	1,415,762
10 Jun 16	26.89000 +0.17	26.99	26.29	26.43	1,776,446
09 Jun 16	26.72000 +0.41	26.75	26.02	26.20	715,050
08 Jun 16	26.31000 -0.05	26.46	26.14	26.46	752,693
07 Jun 16	26.36000 -0.48	26.86	26.30	26.30	809,003
06 Jun 16	26.84000 +0.57	26.88	26.14	26.43	1,502,805
03 Jun 16	26.27000 -0.56	26.79	26.19	26.64	694,967
02 Jun 16	26.83000 +0.24	27.00	26.44	26.63	594,096
01 Jun 16	26.59000 +0.25	26.72	26.13	26.32	722,841
31 May 16	26.34000 +0.08	26.84	26.03	26.64	1,293,489
27 May 16	26.26000 +0.16	26.36	25.81	26.24	634,208
26 May 16	26.10000 +0.35	26.36	25.76	25.98	792,501
25 May 16	25.75000 -0.31	26.31	25.69	26.19	945,536
24 May 16	26.06000 +0.28	26.38	25.78	25.78	572,176
23 May 16	25.78000 +0.57	25.94	24.90	25.17	947,732
20 May 16	25.21000 +0.08	25.30	24.82	25.30	1,825,729
19 May 16	25.13000 -0.16	25.45	25.02	25.40	647,230
18 May 16	25.29000 -0.71	26.07	25.24	25.91	684,936
17 May 16	26.00000 +0.51	26.27	25.40	25.49	2,093,725
16 May 16	25.49000 -0.01	25.72	25.25	25.41	651,261
13 May 16	25.50000 -0.37	26.17	25.30	25.78	644,633
12 May 16	25.87000 -0.33	27.18	25.46	26.22	1,668,924
11 May 16	26.20000 -0.75	26.87	26.08	26.84	864,273
10 May 16	26.95000 +0.35	26.96	26.51	26.72	1,524,103
09 May 16	26.60000 -0.26	26.98	26.41	26.86	673,161
06 May 16	26.86000 -0.13	27.34	26.73	26.78	1,698,461
05 May 16	26.99000 -0.29	27.42	26.80	27.15	1,750,726
04 May 16	27.28000 -1.07	28.46	27.07	28.00	2,152,030
03 May 16	28.35000 -2.71	30.70	28.20	30.52	3,612,590
02 May 16	31.06000 +0.66	31.60	30.20	30.79	2,193,719
29 Apr 16	30.40000 +0.37	30.60	29.79	29.86	824,870
28 Apr 16	30.03000 +0.05	30.25	29.88	29.96	1,192,145
27 Apr 16	29.98000 +0.35	30.11	28.88	29.66	883,505
26 Apr 16	29.63000 -0.17	29.94	29.41	29.94	642,275
25 Apr 16	29.80000 +0.29	30.01	29.06	29.23	1,011,496
22 Apr 16	29.51000 -0.19	29.73	28.56	29.50	1,086,780
21 Apr 16	29.70000 -0.26	30.17	29.60	29.84	844,710
20 Apr 16	29.96000 -0.04	30.08	29.72	30.02	490,592
19 Apr 16	30.00000 -0.37	30.59	29.90	30.36	693,199
18 Apr 16	30.37000 -0.22	30.45	29.60	29.69	1,298,702
15 Apr 16	30.59000 +1.01	30.66	29.58	29.72	2,410,522
14 Apr 16	29.58000 -0.23	30.59	29.43	29.85	1,492,257
13 Apr 16	29.81000 +0.63	29.95	29.36	29.65	781,811
12 Apr 16	29.18000 +0.69	29.21	28.20	28.52	583,299
11 Apr 16	28.49000 -0.46	29.20	28.43	28.83	906,964
08 Apr 16	28.95000 +0.04	29.15	28.63	28.98	935,195
07 Apr 16	28.91000 -0.12	29.06	28.50	28.81	706,357
06 Apr 16	29.03000 +0.64	29.12	28.14	28.54	865,549
05 Apr 16	28.39000 -0.40	28.67	28.23	28.49	728,369
04 Apr 16	28.79000 -0.21	29.17	28.28	29.01	975,627
01 Apr 16	29.00000 +1.17	29.03	27.59	27.83	1,714,060
31 Mar 16	27.83000 +0.17	27.87	27.18	27.49	1,197,083
30 Mar 16	27.66000 +0.18	27.82	27.32	27.49	745,327
29 Mar 16	27.48000 +0.35	27.71	26.66	27.05	960,681
28 Mar 16	27.13000 +0.44	27.22	26.69	26.87	727,998
24 Mar 16	26.69000 +0.22	26.70	26.18	26.40	739,262
23 Mar 16	26.47000 -0.24	26.93	26.35	26.73	372,077
22 Mar 16	26.71000 -0.30	27.01	26.43	27.01	650,234
21 Mar 16	27.01000 -0.94	28.05	27.00	27.77	981,930
18 Mar 16	27.95000 +0.76	28.29	27.08	27.21	1,845,164
17 Mar 16	27.19000 +0.25	27.44	26.57	26.98	921,811
16 Mar 16	26.94000 -0.05	27.05	26.54	26.75	1,823,919
15 Mar 16	26.99000 -0.21	27.35	26.52	27.03	917,054
14 Mar 16	27.20000 -0.32	27.92	27.17	27.50	712,613
11 Mar 16	27.52000 -0.08	27.80	27.25	27.52	743,590
10 Mar 16	27.60000 +0.26	27.71	26.60	27.34	1,150,481
09 Mar 16	27.34000 -0.30	27.80	27.16	27.69	1,181,100
08 Mar 16	27.64000 +0.20	27.78	27.16	27.32	850,910
07 Mar 16	27.44000 -0.18	27.73	26.76	27.61	1,052,205
04 Mar 16	27.62000 -0.49	28.68	27.22	28.19	1,173,890
03 Mar 16	28.11000 -0.81	29.14	27.91	28.93	1,099,438
02 Mar 16	28.92000 +0.48	29.00	28.36	28.47	857,172
01 Mar 16	28.44000 -0.04	29.01	28.13	28.76	954,741
29 Feb 16	28.48000 -0.43	29.11	28.21	28.67	806,981
26 Feb 16	28.91000 -0.56	29.59	28.61	29.52	591,286
25 Feb 16	29.47000 +0.06	29.50	28.57	29.08	1,058,734
24 Feb 16	29.41000 +0.68	29.41	28.26	28.70	801,387
23 Feb 16	28.73000 -0.08	28.86	28.00	28.86	913,712
22 Feb 16	28.81000 -0.03	29.27	28.58	28.94	984,796
19 Feb 16	28.84000 -0.05	29.05	28.06	28.63	451,325
18 Feb 16	28.89000 -0.08	29.47	28.20	29.00	1,572,239
17 Feb 16	28.97000 +1.97	29.02	27.01	27.01	2,463,212
16 Feb 16	27.00000 +0.52	27.13	26.42	26.60	680,102
12 Feb 16	26.48000 -0.27	27.10	26.23	26.79	785,684
11 Feb 16	26.75000 -0.28	27.00	25.90	26.58	1,155,777
10 Feb 16	27.03000 -0.38	27.77	26.92	27.36	1,410,158
09 Feb 16	27.41000 +0.72	27.72	26.13	26.49	2,540,165
08 Feb 16	26.69000 -1.36	27.92	26.17	27.62	2,721,686
05 Feb 16	28.05000 -0.31	28.36	27.31	28.36	2,935,443
04 Feb 16	28.36000 +3.75	28.83	26.01	27.57	3,981,208
03 Feb 16	24.61000 -0.10	24.85	23.89	24.62	1,457,855
02 Feb 16	24.71000 +0.40	25.11	23.96	23.96	1,511,127
01 Feb 16	24.31000 -0.30	24.77	24.06	24.52	1,793,066
29 Jan 16	24.61000 +1.16	24.74	23.39	23.46	2,001,902
28 Jan 16	23.45000 +0.23	23.65	23.12	23.45	832,031
27 Jan 16	23.22000 +0.06	23.67	22.87	23.11	1,003,787
26 Jan 16	23.16000 +0.71	23.39	22.47	22.90	1,027,392
25 Jan 16	22.45000 -0.45	23.26	22.08	22.75	1,903,249
22 Jan 16	22.90000 +0.45	23.29	22.36	22.77	889,871
21 Jan 16	22.45000 -0.50	23.54	22.07	23.14	1,138,842
20 Jan 16	22.95000 +1.00	23.22	21.60	21.76	2,348,451
19 Jan 16	21.95000 +0.16	22.70	21.73	22.45	1,611,607
15 Jan 16	21.79000 -0.35	22.15	21.48	21.80	1,874,577
14 Jan 16	22.14000 -0.43	22.82	22.00	22.55	1,343,203
13 Jan 16	22.57000 -0.58	23.05	22.25	22.96	2,349,476
12 Jan 16	23.15000 +0.40	23.31	21.85	23.07	1,818,563
11 Jan 16	22.75000 -0.68	23.62	21.90	23.25	1,836,492
08 Jan 16	23.43000 -0.04	23.71	23.33	23.68	763,506
07 Jan 16	23.47000 -0.70	23.97	23.36	23.69	657,080
06 Jan 16	24.17000 -0.77	24.73	23.97	24.58	1,258,247
05 Jan 16	24.94000 -0.01	25.49	24.20	24.87	1,295,117
04 Jan 16	24.95000 -0.68	25.45	24.57	25.22	1,167,005
31 Dec 15	25.63000 +0.19	26.04	25.24	25.24	786,433
30 Dec 15	25.44000 -0.44	26.05	25.17	25.77	1,250,931
29 Dec 15	25.88000 -0.09	26.20	25.66	25.96	1,261,733
28 Dec 15	25.97000 -0.43	27.28	25.91	26.30	913,710
24 Dec 15	26.40000 -0.07	26.70	26.30	26.40	295,042
23 Dec 15	26.47000 +0.17	27.02	26.34	26.40	752,191
22 Dec 15	26.30000 -0.68	27.15	26.17	27.15	1,228,489
21 Dec 15	26.98000 +0.17	27.38	26.69	27.24	647,954
18 Dec 15	26.81000 -0.74	27.60	26.64	27.54	2,165,440
17 Dec 15	27.55000 -0.31	28.06	27.53	28.05	500,643
16 Dec 15	27.86000 +0.54	28.04	27.32	27.34	1,320,379
15 Dec 15	27.32000 +0.72	27.42	26.78	26.94	797,384
14 Dec 15	26.60000 -0.11	27.34	26.46	27.00	789,778
11 Dec 15	26.71000 -1.18	28.14	26.57	27.54	830,175
10 Dec 15	27.89000 -0.37	28.48	27.71	28.34	809,463
09 Dec 15	28.26000 +0.85	28.41	27.07	27.26	1,418,653
08 Dec 15	27.41000 +0.10	27.70	26.97	27.05	2,039,532
07 Dec 15	27.31000 +0.43	27.77	26.46	26.46	1,592,746
04 Dec 15	26.88000 +0.21	27.28	26.76	26.81	1,520,023
03 Dec 15	26.67000 -0.74	27.53	26.35	27.37	1,759,899
02 Dec 15	27.41000 -0.44	28.18	27.34	27.81	1,444,926
01 Dec 15	27.85000 +0.07	28.07	26.96	27.93	1,711,211
30 Nov 15	27.78000 -1.16	28.31	26.92	27.24	2,220,600
27 Nov 15	28.94000 +0.02	29.14	28.74	28.99	358,254
25 Nov 15	28.92000 +0.56	29.47	28.63	28.73	912,369
24 Nov 15	28.36000 +0.43	28.55	27.85	27.94	1,068,593
23 Nov 15	27.93000 +0.79	28.14	27.05	27.05	1,326,534
20 Nov 15	27.14000 +0.32	27.85	26.87	26.95	1,634,596
19 Nov 15	26.82000 -0.16	27.50	26.57	27.07	1,406,792
18 Nov 15	26.98000 +0.48	27.01	26.08	26.69	1,689,434
17 Nov 15	26.50000 -1.07	27.54	26.46	27.54	2,417,948
16 Nov 15	27.57000 -1.10	28.17	26.75	28.00	2,622,855
13 Nov 15	28.67000 -0.51	29.19	28.59	29.08	943,596
12 Nov 15	29.18000 -1.18	30.45	29.15	30.08	1,131,044
11 Nov 15	30.36000 +0.48	30.76	29.82	29.90	1,807,038
10 Nov 15	29.88000 +1.44	29.93	28.27	28.39	1,819,189
09 Nov 15	28.44000 -0.06	28.63	27.51	28.18	1,645,868
06 Nov 15	28.50000 +0.28	29.19	27.77	27.77	3,657,262
05 Nov 15	28.22000 -1.73	29.43	27.01	29.43	4,773,880
04 Nov 15	29.95000 +0.34	30.26	29.05	29.36	2,324,353
03 Nov 15	29.61000 -0.05	30.25	29.24	29.48	1,822,158
02 Nov 15	29.66000 +0.71	30.10	28.90	29.00	2,034,944
30 Oct 15	28.95000 +0.01	29.18	28.64	29.00	1,258,597
29 Oct 15	28.94000 +0.22	29.18	28.50	28.65	1,108,004
28 Oct 15	28.72000 +0.32	29.16	28.19	28.48	1,318,099
27 Oct 15	28.40000 -0.18	28.71	27.99	28.53	1,157,108
26 Oct 15	28.58000 -0.01	28.97	28.39	28.53	1,640,445
23 Oct 15	28.59000 +0.51	28.83	28.25	28.25	1,608,680
22 Oct 15	28.08000 +0.03	28.57	27.91	28.15	2,261,453
21 Oct 15	28.05000 -0.87	29.34	27.41	28.92	1,957,649
20 Oct 15	28.92000 +0.42	29.28	28.42	28.42	1,237,946
19 Oct 15	28.50000 -0.01	28.60	28.08	28.38	1,181,481
16 Oct 15	28.51000 +0.22	28.87	28.20	28.29	1,304,486
15 Oct 15	28.29000 +0.60	28.34	27.17	27.70	1,400,157
14 Oct 15	27.69000 -0.77	28.70	27.64	28.36	1,457,617
13 Oct 15	28.46000 -0.10	29.01	28.28	28.49	1,411,066
12 Oct 15	28.56000 +0.61	28.72	27.32	28.03	1,099,867
09 Oct 15	27.95000 +0.58	28.12	27.13	27.37	1,118,169
08 Oct 15	27.37000 +0.77	27.44	26.58	26.63	1,173,555
07 Oct 15	26.60000 -0.64	27.03	26.33	26.91	1,685,968
06 Oct 15	27.24000 -0.76	28.06	27.17	27.49	1,592,089
05 Oct 15	28.00000 +1.11	28.41	27.00	27.06	2,246,799
02 Oct 15	26.89000 -0.57	27.07	26.29	26.98	1,639,557
01 Oct 15	27.46000 +0.40	27.52	26.86	27.19	1,603,683
30 Sep 15	27.06000 +1.50	27.10	26.01	26.06	1,642,017
29 Sep 15	25.56000 -0.22	25.75	24.90	24.97	1,763,608
28 Sep 15	25.78000 -1.09	26.97	25.76	26.76	1,794,183
25 Sep 15	26.87000 -0.04	27.31	26.82	26.97	1,628,756
24 Sep 15	26.91000 -0.23	27.25	26.49	27.05	2,081,857
23 Sep 15	27.14000 -0.05	27.63	27.09	27.27	1,435,398
22 Sep 15	27.19000 -0.72	27.77	27.02	27.65	1,765,343
21 Sep 15	27.91000 -0.40	28.83	27.88	28.51	1,223,098
18 Sep 15	28.31000 -0.91	28.91	28.17	28.91	1,616,365
17 Sep 15	29.22000 +0.42	29.64	28.81	28.86	1,306,832
16 Sep 15	28.80000 +0.05	28.99	28.29	28.82	1,308,587
15 Sep 15	28.75000 +0.59	28.92	27.75	27.78	1,727,751
14 Sep 15	28.16000 -1.21	28.66	27.54	28.52	1,870,008
11 Sep 15	29.37000 +0.94	29.48	28.07	28.41	1,341,913
10 Sep 15	28.43000 -0.46	28.96	28.32	28.84	1,917,822
09 Sep 15	28.89000 +0.16	29.71	28.83	29.13	1,715,595
08 Sep 15	28.73000 -0.06	29.31	28.47	29.22	1,891,338
04 Sep 15	28.79000 -0.07	29.00	28.61	28.66	1,111,833
03 Sep 15	28.86000 +0.17	29.38	28.73	28.80	1,782,511
02 Sep 15	28.69000 +0.34	29.03	28.14	28.59	1,933,756
01 Sep 15	28.35000 -1.96	29.23	28.03	28.43	2,077,194
31 Aug 15	30.31000 +0.17	30.61	29.60	29.90	1,637,131
28 Aug 15	30.14000 +1.23	30.16	28.89	28.99	1,601,846
27 Aug 15	28.91000 +0.59	29.20	28.27	28.44	1,352,530
26 Aug 15	28.32000 +0.69	28.41	27.67	28.05	1,673,757
25 Aug 15	27.63000 -0.12	28.74	27.26	28.00	2,018,391
24 Aug 15	27.75000 -0.55	28.23	27.09	27.31	2,026,821
21 Aug 15	28.30000 -0.40	28.64	28.22	28.37	1,652,284
20 Aug 15	28.70000 -0.35	29.15	28.25	28.84	1,311,393
19 Aug 15	29.05000 -0.24	29.64	28.82	29.25	1,168,372
18 Aug 15	29.29000 +0.01	29.86	29.24	29.39	812,232
17 Aug 15	29.28000 -0.33	29.53	29.01	29.52	881,138
14 Aug 15	29.61000 -0.86	30.50	28.82	30.42	1,997,350
13 Aug 15	30.47000 +1.75	31.25	28.51	28.81	2,838,650
12 Aug 15	28.72000 -0.94	29.63	28.23	29.55	1,773,008
11 Aug 15	29.66000 +0.45	29.73	28.79	29.00	2,317,930
10 Aug 15	29.21000 +0.61	29.24	28.47	28.60	1,292,994
07 Aug 15	28.60000 +0.62	28.66	27.78	27.89	1,709,528
06 Aug 15	27.98000 -0.34	28.41	27.66	28.41	1,298,429
05 Aug 15	28.32000 +0.83	28.38	27.41	27.41	1,285,522
04 Aug 15	27.49000 +0.66	27.74	26.64	26.93	1,191,031
03 Aug 15	26.83000 +0.10	27.01	26.54	26.72	1,065,542
31 Jul 15	26.73000 -0.18	27.22	26.59	27.20	1,050,881
30 Jul 15	26.91000 +0.07	27.03	26.33	26.67	1,287,974
29 Jul 15	26.84000 +0.25	26.90	26.53	26.62	1,253,448
28 Jul 15	26.59000 +0.08	26.83	26.43	26.51	803,815
27 Jul 15	26.51000 -0.19	26.80	26.44	26.59	914,629
24 Jul 15	26.70000 -0.51	27.36	26.63	27.33	1,382,112
23 Jul 15	27.21000 -0.10	27.65	27.04	27.04	1,571,180
22 Jul 15	27.31000 +0.29	27.55	26.98	27.06	1,382,449
21 Jul 15	27.02000 -0.58	27.71	26.98	27.65	1,547,690
20 Jul 15	27.60000 +0.12	27.99	27.34	27.45	1,049,006
17 Jul 15	27.48000 -0.12	27.74	27.37	27.57	861,603
16 Jul 15	27.60000 -0.30	28.07	27.51	27.99	1,842,475
15 Jul 15	27.90000 +0.03	28.15	27.75	27.87	1,715,568
14 Jul 15	27.87000 -0.10	28.53	27.72	28.24	2,726,288
13 Jul 15	27.97000 -0.72	29.09	27.71	28.98	4,221,723
10 Jul 15	28.69000 -1.35	29.88	28.54	29.67	3,110,725
09 Jul 15	30.04000 -1.48	32.06	28.26	32.00	7,430,644
08 Jul 15	31.52000 -0.62	32.31	31.49	32.06	647,033
07 Jul 15	32.14000 -0.09	32.32	31.76	32.32	974,050
06 Jul 15	32.23000 -0.13	32.59	31.94	32.18	936,500
02 Jul 15	32.36000 -0.32	32.67	32.10	32.67	883,360
01 Jul 15	32.68000 +0.71	32.72	31.89	32.04	1,189,335
30 Jun 15	31.97000 -0.25	32.62	31.92	32.53	1,900,740
29 Jun 15	32.22000 -0.23	32.44	32.00	32.19	1,133,494
26 Jun 15	32.45000 +0.32	32.55	32.12	32.26	1,880,619
25 Jun 15	32.13000 +0.18	32.21	31.61	32.04	1,509,672
24 Jun 15	31.95000 +0.15	32.08	31.48	31.83	1,616,896
23 Jun 15	31.80000 +0.36	31.96	30.64	30.81	3,270,761
22 Jun 15	31.44000 -0.22	31.88	31.23	31.75	2,302,700
19 Jun 15	31.66000 +0.75	31.95	30.80	30.91	3,426,785
18 Jun 15	30.91000 -0.31	31.74	30.81	31.30	1,875,577
17 Jun 15	31.22000 +0.14	31.29	30.14	30.73	3,769,451
16 Jun 15	31.08000 +5.03	31.29	29.37	30.06	10,764,369
15 Jun 15	26.05000 -0.22	26.30	25.89	26.17	1,412,093
12 Jun 15	26.27000 +0.35	26.30	25.86	25.96	1,308,564
11 Jun 15	25.92000 -0.27	26.25	25.87	26.22	639,695
10 Jun 15	26.19000 +0.45	26.38	25.75	25.84	998,458
09 Jun 15	25.74000 +0.23	25.80	25.47	25.47	841,962
08 Jun 15	25.51000 -0.30	25.91	25.45	25.75	1,054,948
05 Jun 15	25.81000 +0.16	25.81	25.31	25.58	567,175
04 Jun 15	25.65000 -0.03	25.89	25.44	25.56	1,020,171
03 Jun 15	25.68000 +0.22	25.70	25.29	25.49	877,071
02 Jun 15	25.46000 +0.24	25.79	25.01	25.12	2,196,831
01 Jun 15	25.22000 +0.29	25.50	24.69	25.42	1,087,241
29 May 15	24.93000 -0.21	25.24	24.88	25.09	787,804
28 May 15	25.14000 +0.27	25.17	24.74	24.81	841,788
27 May 15	24.87000 +0.31	24.99	24.50	24.66	859,744
26 May 15	24.56000 +0.27	24.58	24.14	24.39	1,339,543
22 May 15	24.29000 -0.08	24.99	24.08	24.30	768,975
21 May 15	24.37000 -0.08	24.51	24.20	24.39	537,014
20 May 15	24.45000 -0.14	24.67	24.22	24.56	731,980
19 May 15	24.59000 +0.52	24.60	24.06	24.18	1,197,459
18 May 15	24.07000 +0.36	24.10	23.54	23.72	1,104,741
15 May 15	23.71000 -0.23	24.06	23.69	24.00	534,636
14 May 15	23.94000 +0.41	24.55	23.27	23.60	2,389,363
13 May 15	23.53000 -0.07	23.76	23.41	23.59	1,016,548
12 May 15	23.60000 -0.09	23.79	23.41	23.62	1,522,336
11 May 15	23.69000 -0.18	24.05	23.39	23.95	2,008,094
08 May 15	23.87000 -0.81	25.13	23.79	25.00	2,758,299
07 May 15	24.68000 +0.46	25.64	24.67	24.78	2,915,454
06 May 15	24.22000 -0.43	24.79	23.98	24.75	1,221,853
05 May 15	24.65000 -0.10	24.83	24.50	24.79	873,888
04 May 15	24.75000 +0.22	24.80	24.49	24.65	593,999
01 May 15	24.53000 +0.62	24.54	23.99	24.01	388,196
30 Apr 15	23.91000 -0.37	24.25	23.78	24.25	1,008,846
29 Apr 15	24.28000 -0.22	24.51	24.21	24.46	543,379
28 Apr 15	24.50000 -0.25	24.76	24.44	24.71	518,729
27 Apr 15	24.75000 -0.03	25.00	24.56	24.88	576,597
24 Apr 15	24.78000 -0.22	25.19	24.76	25.12	580,785
23 Apr 15	25.00000 +0.04	25.18	24.83	24.90	862,084
22 Apr 15	24.96000 -0.20	25.24	24.90	25.24	619,674
21 Apr 15	25.16000 -0.04	25.45	25.08	25.34	1,060,893
20 Apr 15	25.20000 +0.13	25.76	25.16	25.25	1,383,997
17 Apr 15	25.07000 +0.01	25.12	24.80	24.92	865,886
16 Apr 15	25.06000 +0.09	25.49	24.81	25.01	760,563
15 Apr 15	24.97000 +0.19	25.13	24.59	24.76	1,131,092
14 Apr 15	24.78000 +1.26	24.78	23.43	23.47	1,165,045
13 Apr 15	23.52000 +0.19	23.65	23.29	23.37	791,102
10 Apr 15	23.33000 -0.17	23.66	23.27	23.58	561,697
09 Apr 15	23.50000 -0.14	23.71	23.29	23.64	596,124
08 Apr 15	23.64000 +0.01	23.82	23.26	23.70	1,045,258
07 Apr 15	23.63000 -0.38	24.15	23.62	24.15	587,745
06 Apr 15	24.01000 +0.24	24.13	23.53	23.54	981,748
02 Apr 15	23.77000 -0.44	23.99	23.27	23.75	1,223,180
01 Apr 15	24.21000 -0.06	24.37	23.95	24.29	831,810
31 Mar 15	24.27000 +0.09	24.38	24.00	24.02	445,332
30 Mar 15	24.18000 -0.14	24.57	24.10	24.36	830,349
27 Mar 15	24.32000 +0.36	24.46	23.81	23.93	1,189,444
26 Mar 15	23.96000 -0.41	24.00	23.39	23.86	1,761,188
25 Mar 15	24.37000 -0.11	24.64	24.32	24.56	931,634
24 Mar 15	24.48000 +0.06	24.71	24.36	24.37	843,886
23 Mar 15	24.42000 +0.78	24.50	23.57	23.64	1,018,630
20 Mar 15	23.64000 +0.51	23.68	23.09	23.11	1,055,686
19 Mar 15	23.13000 -0.11	23.32	22.95	23.25	638,957
18 Mar 15	23.24000 +0.28	23.52	22.86	23.02	1,023,750
17 Mar 15	22.96000 +0.57	22.97	22.25	22.25	989,442
16 Mar 15	22.39000 +0.11	22.43	22.10	22.28	1,054,469
13 Mar 15	22.28000 -0.20	22.39	22.02	22.39	610,189
12 Mar 15	22.48000 +0.46	22.51	22.09	22.18	714,316
11 Mar 15	22.02000 -0.16	22.21	21.70	22.18	848,186
10 Mar 15	22.18000 -0.98	22.97	22.17	22.97	1,083,804
09 Mar 15	23.16000 +0.61	23.21	22.59	22.59	711,937
06 Mar 15	22.55000 -0.51	23.18	22.43	23.05	631,323
05 Mar 15	23.06000 +0.37	23.15	22.76	22.90	976,940
04 Mar 15	22.69000 -0.05	22.97	22.64	22.72	796,839
03 Mar 15	22.74000 -0.30	23.07	22.67	23.07	850,782
02 Mar 15	23.04000 +0.44	23.12	22.46	22.64	1,039,168
27 Feb 15	22.60000 +0.42	22.64	22.11	22.20	559,885
26 Feb 15	22.18000 -0.23	22.52	22.04	22.35	411,305
25 Feb 15	22.41000 +0.10	22.45	22.26	22.29	276,509
24 Feb 15	22.31000 -0.14	22.60	22.24	22.50	618,471
23 Feb 15	22.45000 +0.22	22.54	22.20	22.29	957,314
20 Feb 15	22.23000 +0.15	22.29	21.99	22.10	559,304
19 Feb 15	22.08000 -0.22	22.41	22.05	22.33	411,352
18 Feb 15	22.30000 +0.01	22.41	22.24	22.35	409,992
17 Feb 15	22.29000 +0.26	22.45	22.06	22.13	870,359
13 Feb 15	22.03000 +0.00	22.30	21.96	22.00	887,425
12 Feb 15	22.03000 +0.08	22.34	21.92	21.92	877,740
11 Feb 15	21.95000 +0.01	22.05	21.88	21.96	992,999
10 Feb 15	21.94000 -0.21	22.25	21.93	22.18	2,384,467
09 Feb 15	22.15000 +0.27	22.43	21.85	21.91	2,765,670
06 Feb 15	21.88000 +0.64	22.00	21.43	21.56	3,229,325
05 Feb 15	21.24000 +2.31	21.40	19.02	19.48	4,452,798
04 Feb 15	18.93000 -0.67	19.75	18.92	19.59	1,959,408
03 Feb 15	19.60000 +0.39	19.60	19.15	19.15	1,075,093
02 Feb 15	19.21000 +0.19	19.21	18.85	19.02	1,486,950
30 Jan 15	19.02000 -0.30	19.38	18.94	19.18	1,793,521
29 Jan 15	19.32000 +0.60	19.38	18.75	18.75	1,443,799
28 Jan 15	18.72000 -0.38	19.07	18.52	18.64	991,033
27 Jan 15	19.10000 -0.25	19.31	19.05	19.14	1,120,591
26 Jan 15	19.35000 +0.40	19.53	18.95	18.97	1,083,736
23 Jan 15	18.95000 -0.18	19.21	18.87	19.08	697,844
22 Jan 15	19.13000 +0.35	19.33	18.86	19.25	1,001,735
21 Jan 15	18.78000 +0.06	18.99	18.61	18.72	649,333
20 Jan 15	18.72000 +0.01	18.81	18.33	18.67	973,211
16 Jan 15	18.71000 -0.22	19.06	18.54	18.95	1,002,258
15 Jan 15	18.93000 +0.02	19.14	18.81	18.91	807,455
14 Jan 15	18.91000 -0.11	18.98	18.58	18.79	1,087,944
13 Jan 15	19.02000 -0.30	19.55	18.74	19.44	1,896,936
12 Jan 15	19.32000 -0.54	19.94	19.12	19.89	1,250,393
09 Jan 15	19.86000 -0.60	20.50	19.76	20.46	1,098,064
08 Jan 15	20.46000 +0.17	20.66	20.18	20.33	679,185
07 Jan 15	20.29000 +0.07	20.47	20.15	20.27	1,191,318
06 Jan 15	20.22000 -0.15	20.46	20.10	20.40	1,880,436
05 Jan 15	20.37000 -0.06	20.66	20.27	20.40	735,573
02 Jan 15	20.43000 -0.23	21.06	20.36	20.76	686,001
31 Dec 14	20.66000 -0.18	20.99	20.66	20.89	402,005
30 Dec 14	20.84000 -0.04	21.00	20.81	20.84	482,418
29 Dec 14	20.88000 +0.00	20.98	20.49	20.86	504,054
26 Dec 14	20.88000 +0.21	20.97	20.73	20.75	480,465
24 Dec 14	20.67000 +0.40	20.78	20.29	20.29	480,931
23 Dec 14	20.27000 +0.21	20.41	20.08	20.08	649,213
22 Dec 14	20.06000 +0.01	20.21	19.95	20.04	565,004
19 Dec 14	20.05000 +0.01	20.26	19.83	20.11	1,214,543
18 Dec 14	20.04000 +0.40	20.06	19.73	19.78	1,425,769
17 Dec 14	19.64000 +0.53	19.72	19.10	19.10	1,170,770
16 Dec 14	19.11000 -0.35	19.54	19.10	19.33	1,742,695
15 Dec 14	19.46000 -0.30	20.00	19.45	19.98	1,782,803
12 Dec 14	19.76000 -0.31	20.14	19.72	19.99	1,226,673
11 Dec 14	20.07000 +0.15	20.26	19.96	20.01	644,781
10 Dec 14	19.92000 -0.07	20.15	19.86	20.01	1,037,654
09 Dec 14	19.99000 +0.03	20.15	19.84	19.84	639,227
08 Dec 14	19.96000 -0.24	20.26	19.95	20.17	1,539,526
05 Dec 14	20.20000 +0.21	20.29	19.99	20.00	1,026,875
04 Dec 14	19.99000 -0.01	20.15	19.84	19.84	2,164,750
03 Dec 14	20.00000 -0.09	20.21	19.93	20.07	2,143,038
02 Dec 14	20.09000 -0.14	20.41	19.99	20.29	1,117,231
01 Dec 14	20.23000 -0.01	20.39	19.92	20.27	1,017,159
28 Nov 14	20.24000 +0.25	20.42	19.89	20.00	758,117
26 Nov 14	19.99000 -0.15	20.32	19.97	20.10	590,467
25 Nov 14	20.14000 +0.30	20.15	19.87	19.87	1,197,481
24 Nov 14	19.84000 -0.05	19.95	19.65	19.87	1,016,348
21 Nov 14	19.89000 +0.14	20.00	19.71	19.89	1,103,428
20 Nov 14	19.75000 +0.31	20.00	19.31	19.31	1,432,889
19 Nov 14	19.44000 +0.31	19.60	19.20	19.44	1,555,007
18 Nov 14	19.13000 +0.15	19.38	18.97	19.00	985,792
17 Nov 14	18.98000 -0.17	19.37	18.96	19.15	933,070
14 Nov 14	19.15000 -0.30	19.56	19.01	19.40	1,056,466
13 Nov 14	19.45000 +0.10	19.60	19.33	19.37	1,261,513
12 Nov 14	19.35000 +0.65	19.40	18.60	18.66	1,310,438
11 Nov 14	18.70000 -0.12	19.07	18.57	18.80	1,184,625
10 Nov 14	18.82000 +0.46	18.98	18.45	18.50	1,915,790
07 Nov 14	18.36000 +0.43	18.50	17.43	17.43	1,985,712
06 Nov 14	17.93000 +0.70	18.00	16.95	17.16	1,452,662
05 Nov 14	17.23000 +0.43	17.40	16.71	16.87	1,840,486
04 Nov 14	16.80000 -0.31	17.24	16.50	17.12	1,491,667
03 Nov 14	17.11000 +0.51	17.34	16.62	16.62	1,626,454
31 Oct 14	16.60000 +0.38	16.74	16.45	16.71	1,827,345
30 Oct 14	16.22000 -0.09	16.34	16.03	16.34	693,516
29 Oct 14	16.31000 -0.28	16.70	16.12	16.55	1,183,056
28 Oct 14	16.59000 +0.08	16.67	16.50	16.50	326,059
27 Oct 14	16.51000 +0.19	16.59	16.19	16.29	489,858
24 Oct 14	16.32000 -0.08	16.50	16.23	16.39	407,434
23 Oct 14	16.40000 -0.19	16.79	16.38	16.71	506,739
22 Oct 14	16.59000 -0.02	16.80	16.56	16.59	350,406
21 Oct 14	16.61000 +0.20	16.91	16.37	16.43	630,406
20 Oct 14	16.41000 -0.01	16.53	16.16	16.39	1,000,093
17 Oct 14	16.42000 -0.13	16.74	16.33	16.60	462,719
16 Oct 14	16.55000 +0.18	16.77	16.23	16.26	734,849
15 Oct 14	16.37000 -0.04	16.42	15.92	16.22	757,694
14 Oct 14	16.41000 +0.20	16.60	16.20	16.24	781,040
13 Oct 14	16.21000 -0.05	16.51	16.10	16.20	864,909
10 Oct 14	16.26000 +0.01	16.35	16.13	16.25	691,927
09 Oct 14	16.25000 -0.17	16.64	16.20	16.37	541,540
08 Oct 14	16.42000 +0.12	16.78	16.26	16.63	980,315
07 Oct 14	16.30000 +0.36	16.50	15.77	15.88	1,224,463
06 Oct 14	15.94000 -0.02	16.09	15.74	16.05	950,481
03 Oct 14	15.96000 -0.08	16.23	15.88	16.04	1,475,706
02 Oct 14	16.04000 -0.33	16.41	15.99	16.33	1,476,050
01 Oct 14	16.37000 -0.18	16.54	16.13	16.49	1,213,857
30 Sep 14	16.55000 -0.19	16.79	16.49	16.69	1,302,141
29 Sep 14	16.74000 -0.38	16.91	16.39	16.56	1,106,867
26 Sep 14	17.12000 +0.12	17.19	16.84	16.95	822,021
25 Sep 14	17.00000 -0.34	17.30	16.91	17.29	528,239
24 Sep 14	17.34000 +0.06	17.46	17.05	17.26	568,950
23 Sep 14	17.28000 -0.05	17.40	17.13	17.27	694,850
22 Sep 14	17.33000 -0.15	17.60	17.25	17.51	653,441
19 Sep 14	17.48000 -0.22	17.57	16.82	16.94	1,713,400
18 Sep 14	17.70000 +0.16	17.73	17.48	17.67	463,000
17 Sep 14	17.54000 +0.31	17.59	17.17	17.22	765,800
16 Sep 14	17.23000 -0.15	17.44	17.20	17.43	629,700
15 Sep 14	17.38000 -0.18	17.52	17.36	17.43	805,400
12 Sep 14	17.56000 +0.00	17.69	17.38	17.51	866,300
11 Sep 14	17.56000 +0.24	17.56	17.12	17.26	886,300
10 Sep 14	17.32000 +0.17	17.37	17.06	17.18	754,500
09 Sep 14	17.15000 -0.11	17.33	17.09	17.16	924,800
08 Sep 14	17.26000 -0.04	17.36	16.68	16.81	1,047,700
05 Sep 14	17.30000 +0.11	17.35	17.00	17.17	674,100
04 Sep 14	17.19000 -0.03	17.29	17.10	17.27	326,600
03 Sep 14	17.22000 +0.00	17.38	17.18	17.25	512,600
02 Sep 14	17.22000 +0.03	17.36	17.00	17.19	2,161,400
29 Aug 14	17.19000 -0.20	17.43	16.87	17.24	1,106,300
28 Aug 14	17.39000 -0.62	17.75	17.04	17.07	1,479,900
27 Aug 14	18.01000 -0.01	18.18	17.88	17.98	627,600
26 Aug 14	18.02000 -0.21	18.24	17.97	18.18	536,300
25 Aug 14	18.23000 -0.12	18.47	18.05	18.36	448,100
22 Aug 14	18.35000 +0.26	18.45	17.91	18.09	755,600
21 Aug 14	18.09000 +0.13	18.17	17.83	17.97	604,000
20 Aug 14	17.96000 -0.05	18.16	17.78	18.00	350,800
19 Aug 14	18.01000 +0.09	18.25	17.84	17.84	423,800
18 Aug 14	17.92000 +0.07	17.97	17.72	17.82	399,800
15 Aug 14	17.85000 +0.23	17.85	17.60	17.61	377,800
14 Aug 14	17.62000 +0.06	17.87	17.48	17.58	474,600
13 Aug 14	17.56000 -0.01	17.71	17.48	17.58	205,900
12 Aug 14	17.57000 -0.05	17.68	17.46	17.59	334,500
11 Aug 14	17.62000 +0.29	17.68	17.31	17.36	388,800
08 Aug 14	17.33000 +0.28	17.36	16.93	17.02	484,400
07 Aug 14	17.05000 -0.39	17.49	17.00	17.43	637,800
06 Aug 14	17.44000 +0.13	17.50	17.27	17.27	336,600
05 Aug 14	17.31000 +0.10	17.36	17.09	17.19	422,400
04 Aug 14	17.21000 +0.23	17.30	16.93	17.02	341,200
01 Aug 14	16.98000 -0.13	17.23	16.75	17.10	485,500
31 Jul 14	17.11000 +0.10	17.22	16.86	16.93	628,600
30 Jul 14	17.01000 +0.01	17.14	16.94	17.06	306,200
29 Jul 14	17.00000 +0.00	17.05	16.94	17.00	666,500
28 Jul 14	17.00000 -0.13	17.16	16.98	17.16	386,100
25 Jul 14	17.13000 +0.02	17.19	17.00	17.12	209,900
24 Jul 14	17.11000 -0.17	17.32	17.00	17.31	200,000
23 Jul 14	17.28000 -0.03	17.43	17.15	17.35	229,300
22 Jul 14	17.31000 +0.13	17.32	16.95	17.23	484,500
21 Jul 14	17.18000 -0.14	17.27	16.98	17.27	339,700
18 Jul 14	17.32000 +0.01	17.43	17.19	17.35	327,800
17 Jul 14	17.31000 -0.08	17.48	17.11	17.36	303,500
16 Jul 14	17.39000 -0.13	17.75	17.39	17.63	324,000
15 Jul 14	17.52000 +0.33	17.54	17.21	17.21	481,300
14 Jul 14	17.19000 -0.30	17.58	17.17	17.58	1,665,500
11 Jul 14	17.49000 -0.33	17.82	17.47	17.82	464,200
10 Jul 14	17.82000 -0.10	17.93	17.66	17.83	1,545,200
09 Jul 14	17.92000 -0.04	17.93	17.56	17.89	1,060,400
08 Jul 14	17.96000 -0.04	18.10	17.81	17.95	972,600
07 Jul 14	18.00000 -0.15	18.06	17.86	18.06	426,200
03 Jul 14	18.15000 +0.35	18.15	17.69	17.79	857,500
02 Jul 14	17.80000 +0.31	17.94	17.47	17.49	900,700
01 Jul 14	17.49000 +0.36	17.53	17.22	17.24	1,108,100
30 Jun 14	17.13000 +0.29	17.18	16.76	16.93	753,600
27 Jun 14	16.84000 +0.02	16.89	16.51	16.78	1,159,200
26 Jun 14	16.82000 +0.01	16.91	16.63	16.80	399,300
25 Jun 14	16.81000 +0.06	16.97	16.67	16.97	153,306
24 Jun 14	16.75000 -0.21	17.02	16.67	17.02	193,651
23 Jun 14	16.96000 +0.03	17.02	16.61	16.61	845,000
20 Jun 14	16.93000 -0.44	17.31	16.91	17.30	963,200
19 Jun 14	17.37000 +0.25	17.38	17.12	17.22	436,800
18 Jun 14	17.12000 +0.06	17.15	16.97	17.05	345,400
17 Jun 14	17.06000 +0.09	17.06	16.86	16.95	674,500
16 Jun 14	16.97000 -0.14	17.18	16.92	17.18	674,600
13 Jun 14	17.11000 +0.00	17.29	16.89	17.06	909,900
12 Jun 14	17.11000 -0.11	17.30	16.99	17.17	634,000
11 Jun 14	17.22000 -0.22	17.36	16.56	16.57	821,300
10 Jun 14	17.44000 -0.36	17.90	17.29	17.86	939,100
09 Jun 14	17.80000 -0.05	18.95	17.60	18.53	1,417,100
06 Jun 14	17.85000 +0.96	17.92	17.00	17.00	1,408,200
05 Jun 14	16.89000 -0.03	16.98	16.66	16.98	622,900
04 Jun 14	16.92000 +0.01	16.92	16.70	16.75	576,100
03 Jun 14	16.91000 +0.30	16.95	16.56	16.77	1,108,100
02 Jun 14	16.61000 -0.07	16.75	16.52	16.63	302,100
30 May 14	16.68000 +0.17	16.71	16.40	16.42	507,700
29 May 14	16.51000 -0.03	16.62	16.49	16.57	382,100
28 May 14	16.54000 -0.04	16.65	16.49	16.58	468,000
27 May 14	16.58000 +0.20	16.60	16.28	16.35	718,800
23 May 14	16.38000 -0.05	16.44	16.28	16.29	420,500
22 May 14	16.43000 +0.26	16.48	16.10	16.20	745,600
21 May 14	16.17000 -0.03	16.30	16.07	16.25	530,500
20 May 14	16.20000 +0.00	16.23	16.06	16.12	519,200
19 May 14	16.20000 +0.12	16.21	15.90	16.00	744,600
16 May 14	16.08000 +0.11	16.13	15.76	15.94	1,945,800
15 May 14	15.97000 +0.20	16.23	15.78	16.09	1,220,800
14 May 14	15.77000 +0.33	16.50	15.75	16.43	2,258,200
13 May 14	15.44000 -0.40	15.59	15.23	15.59	2,401,400
12 May 14	15.84000 +0.13	16.03	15.77	15.78	1,546,200
09 May 14	15.71000 -0.04	15.95	15.69	15.78	662,700
08 May 14	15.75000 -0.13	16.07	15.64	15.82	668,000
07 May 14	15.88000 +0.05	15.94	15.69	15.82	525,600
06 May 14	15.83000 -0.32	16.00	15.78	16.00	398,200
05 May 14	16.15000 -0.21	16.35	16.01	16.35	403,100
02 May 14	16.36000 +0.32	16.39	15.99	16.07	455,000
01 May 14	16.04000 -0.01	16.17	15.82	15.99	752,500
30 Apr 14	16.05000 +0.16	16.06	15.85	15.92	896,200
29 Apr 14	15.89000 -0.03	16.16	15.89	15.92	684,400
28 Apr 14	15.92000 +0.29	16.11	15.61	15.64	1,241,800
25 Apr 14	15.63000 +0.00	15.70	15.49	15.50	765,300
24 Apr 14	15.63000 -0.13	15.80	15.57	15.78	435,300
23 Apr 14	15.76000 +0.11	15.82	15.61	15.71	732,000
22 Apr 14	15.65000 -0.01	15.76	15.57	15.65	546,700
21 Apr 14	15.66000 -0.09	15.79	15.57	15.72	301,200
17 Apr 14	15.75000 +0.00	15.81	15.51	15.78	429,400
16 Apr 14	15.75000 +0.14	15.78	15.54	15.72	822,300
15 Apr 14	15.61000 +0.02	15.78	15.50	15.74	1,233,800
14 Apr 14	15.59000 +0.21	15.74	15.39	15.49	968,800
11 Apr 14	15.38000 -0.15	15.58	15.16	15.51	740,200
10 Apr 14	15.53000 +0.21	15.68	15.25	15.35	594,100
09 Apr 14	15.32000 +0.05	15.35	15.23	15.23	515,500
08 Apr 14	15.27000 +0.08	15.38	15.20	15.24	954,100
07 Apr 14	15.19000 -0.02	15.24	15.14	15.15	1,052,900
04 Apr 14	15.21000 +0.10	15.24	15.10	15.14	1,867,500
03 Apr 14	15.11000 +0.11	15.23	14.99	15.06	1,751,200
02 Apr 14	15.00000 +0.00	15.09	14.85	15.01	1,917,300
01 Apr 14	15.00000 +0.02	15.16	14.87	14.98	1,405,900
31 Mar 14	14.98000 -0.01	15.02	14.86	15.02	1,327,300
28 Mar 14	14.99000 +0.06	15.05	14.89	14.95	693,900
27 Mar 14	14.93000 +0.03	15.01	14.77	14.84	540,800
26 Mar 14	14.90000 -0.13	15.07	14.80	15.00	904,000
25 Mar 14	15.03000 -0.06	15.20	14.89	15.10	747,500
24 Mar 14	15.09000 -0.08	15.24	14.99	15.01	606,200
21 Mar 14	15.17000 +0.13	15.24	15.00	15.04	1,229,000
20 Mar 14	15.04000 -0.02	15.10	14.90	15.00	652,500
19 Mar 14	15.06000 -0.15	15.27	14.97	15.16	1,350,100
18 Mar 14	15.21000 +0.05	15.26	15.08	15.14	1,105,200
17 Mar 14	15.16000 +0.24	15.24	14.89	15.01	758,300
14 Mar 14	14.92000 -0.31	15.25	14.73	14.90	2,607,500
13 Mar 14	15.23000 -0.22	15.59	15.07	15.52	771,400
12 Mar 14	15.45000 +0.24	15.68	15.12	15.20	1,567,500
11 Mar 14	15.21000 -0.64	15.80	15.11	15.78	1,291,900
10 Mar 14	15.85000 +0.23	15.92	15.30	15.60	1,266,200
07 Mar 14	15.62000 +0.54	15.80	14.98	15.00	2,312,200
06 Mar 14	15.08000 +0.07	15.19	14.94	15.00	849,000
05 Mar 14	15.01000 -0.06	15.27	14.88	15.10	722,700
04 Mar 14	15.07000 +0.16	15.26	14.96	14.98	621,500
03 Mar 14	14.91000 +0.06	15.12	14.76	14.80	644,300
28 Feb 14	14.85000 +0.14	15.00	14.62	14.71	772,100
27 Feb 14	14.71000 -0.09	15.25	14.60	14.73	962,000
26 Feb 14	14.80000 -0.03	15.48	14.74	14.81	4,069,400
25 Feb 14	14.83000 +0.14	15.04	14.73	14.76	1,135,000
24 Feb 14	14.69000 +0.22	14.95	14.49	14.50	999,800
21 Feb 14	14.47000 -0.08	14.80	14.39	14.54	618,300
20 Feb 14	14.55000 +0.44	14.89	14.23	14.47	1,206,900
19 Feb 14	14.11000 -0.08	14.28	13.98	14.10	643,600
18 Feb 14	14.19000 -0.55	14.83	14.10	14.74	1,338,300
14 Feb 14	14.74000 +1.02	15.50	14.03	14.03	2,969,600
13 Feb 14	13.72000 +0.30	13.77	13.31	13.41	665,300
12 Feb 14	13.42000 +0.17	13.50	13.12	13.24	557,400
11 Feb 14	13.25000 +0.00	13.31	13.16	13.28	620,000
10 Feb 14	13.25000 +0.00	13.36	13.15	13.21	478,100
07 Feb 14	13.25000 -0.26	13.63	13.19	13.53	539,300
06 Feb 14	13.51000 +0.15	13.77	13.32	13.72	849,800
05 Feb 14	13.36000 -0.06	13.44	12.83	13.44	1,112,100
04 Feb 14	13.42000 +0.13	14.44	12.96	14.30	1,906,900
03 Feb 14	13.29000 -0.20	13.83	13.13	13.45	1,217,800
31 Jan 14	13.49000 -0.01	13.67	13.35	13.42	803,300
30 Jan 14	13.50000 +0.09	13.74	13.38	13.41	628,600
29 Jan 14	13.41000 -0.48	13.79	13.40	13.71	1,053,000
28 Jan 14	13.89000 +0.31	14.01	13.59	13.77	1,122,900
27 Jan 14	13.58000 -0.33	14.35	13.48	13.85	1,417,200
24 Jan 14	13.91000 -0.56	14.49	13.60	14.43	1,269,800
23 Jan 14	14.47000 +0.05	14.52	13.67	14.20	1,579,000
22 Jan 14	14.42000 +0.01	14.47	14.02	14.24	1,114,700
21 Jan 14	14.41000 -0.30	14.74	14.28	14.67	1,237,500
17 Jan 14	14.71000 -0.72	14.97	14.60	14.92	1,497,800
16 Jan 14	15.43000 +0.13	15.56	15.13	15.22	672,700
15 Jan 14	15.30000 +0.16	15.35	15.01	15.07	435,000
14 Jan 14	15.14000 +0.11	15.23	15.00	15.10	353,900
13 Jan 14	15.03000 -0.13	15.23	14.97	15.07	457,400
10 Jan 14	15.16000 +0.00	15.20	14.98	15.17	259,400
09 Jan 14	15.16000 +0.06	15.30	14.99	15.18	573,100
08 Jan 14	15.10000 -0.09	15.25	14.86	15.11	694,500
07 Jan 14	15.19000 -0.01	15.34	14.94	15.06	498,700
06 Jan 14	15.20000 -0.38	15.69	15.05	15.68	839,300
03 Jan 14	15.58000 +0.01	15.78	15.51	15.54	465,100
02 Jan 14	15.57000 +0.32	15.62	15.16	15.27	783,800
31 Dec 13	15.25000 -0.16	15.59	15.25	15.42	481,800
30 Dec 13	15.41000 -0.08	15.51	15.13	15.42	568,900
27 Dec 13	15.49000 +0.50	15.57	15.10	15.20	1,029,000
26 Dec 13	14.99000 -0.03	15.21	14.97	15.08	280,100
24 Dec 13	15.02000 -0.04	15.25	14.97	14.99	307,400
23 Dec 13	15.06000 -0.05	15.24	14.80	15.21	1,639,100
20 Dec 13	15.11000 -0.07	15.24	14.95	15.15	725,700
19 Dec 13	15.18000 +0.09	15.20	15.00	15.05	366,500
18 Dec 13	15.09000 +0.03	15.16	14.99	15.05	425,900
17 Dec 13	15.06000 -0.11	15.27	15.04	15.14	419,700
16 Dec 13	15.17000 -0.08	15.37	15.01	15.30	1,235,700
13 Dec 13	15.25000 -0.38	15.26	14.81	15.15	1,607,400
12 Dec 13	15.63000 +0.08	15.65	15.46	15.47	342,600
11 Dec 13	15.55000 +0.02	15.73	15.42	15.50	652,000
10 Dec 13	15.53000 -0.16	15.70	15.38	15.66	659,300
09 Dec 13	15.69000 +0.12	15.73	15.33	15.60	576,700
06 Dec 13	15.57000 -0.48	16.11	15.39	16.11	842,200
05 Dec 13	16.05000 -0.01	16.11	16.00	16.00	211,100
04 Dec 13	16.06000 -0.14	16.21	15.84	16.21	312,100
03 Dec 13	16.20000 +0.08	16.37	15.88	16.04	672,200
02 Dec 13	16.12000 -0.30	16.48	16.05	16.38	516,700
29 Nov 13	16.42000 -0.10	16.68	16.20	16.21	459,800
27 Nov 13	16.52000 +0.33	16.63	16.23	16.24	420,500
26 Nov 13	16.19000 +0.00	16.39	16.10	16.25	463,400
25 Nov 13	16.19000 +0.10	16.25	16.06	16.11	312,700
22 Nov 13	16.09000 +0.19	16.12	15.79	15.95	510,200
21 Nov 13	15.90000 +0.49	16.13	15.41	15.45	654,300
20 Nov 13	15.41000 -0.13	15.88	15.30	15.65	763,300
19 Nov 13	15.54000 +0.05	15.66	15.41	15.41	463,500
18 Nov 13	15.49000 -0.24	15.84	15.44	15.71	1,511,600
15 Nov 13	15.73000 +0.10	15.98	15.36	15.50	2,026,200
14 Nov 13	15.63000 +0.19	15.65	15.26	15.47	629,700
13 Nov 13	15.44000 +0.18	15.48	15.06	15.21	665,200
12 Nov 13	15.26000 +0.04	15.28	15.00	15.26	582,000
11 Nov 13	15.22000 +0.23	15.26	14.95	15.03	575,000
08 Nov 13	14.99000 -0.12	15.22	14.81	15.06	1,731,400
07 Nov 13	15.11000 -0.29	16.20	14.63	15.37	2,337,300
06 Nov 13	15.40000 +0.12	15.48	15.21	15.38	1,167,500
05 Nov 13	15.28000 -0.13	15.44	15.04	15.35	746,300
04 Nov 13	15.41000 -0.10	15.69	15.24	15.49	926,500
01 Nov 13	15.51000 +0.13	15.56	15.15	15.35	509,200
31 Oct 13	15.38000 -0.37	15.88	15.13	15.75	994,600
30 Oct 13	15.75000 +0.03	15.92	15.68	15.80	776,400
29 Oct 13	15.72000 -0.13	15.96	15.67	15.84	646,400
28 Oct 13	15.85000 -0.10	16.00	15.52	15.90	1,631,100
25 Oct 13	15.95000 -0.01	16.00	15.65	15.90	889,700
24 Oct 13	15.96000 -0.15	16.24	15.63	16.07	735,700
23 Oct 13	16.11000 +0.02	16.26	15.98	16.11	320,100
22 Oct 13	16.09000 -0.22	16.53	16.06	16.29	644,400
21 Oct 13	16.31000 +0.02	16.50	16.15	16.32	520,500
18 Oct 13	16.29000 +0.14	16.41	16.11	16.29	593,000
17 Oct 13	16.15000 -0.01	16.20	16.00	16.14	326,400
16 Oct 13	16.16000 +0.16	16.27	15.97	16.00	829,700
15 Oct 13	16.00000 -0.30	16.39	15.93	16.17	1,126,900
14 Oct 13	16.30000 -0.06	16.52	16.14	16.31	543,200
11 Oct 13	16.36000 +0.37	16.45	16.03	16.03	2,727,100
10 Oct 13	15.99000 +0.19	16.15	15.86	15.89	835,400
09 Oct 13	15.80000 -0.12	15.83	15.35	15.65	479,300
08 Oct 13	15.92000 -0.08	16.05	15.86	15.91	1,009,400
07 Oct 13	16.00000 +0.00	16.05	15.67	16.01	1,069,900
04 Oct 13	16.00000 -0.02	16.12	15.92	16.10	604,900
03 Oct 13	16.02000 -0.04	16.20	15.90	16.20	1,609,800
02 Oct 13	16.06000 +0.03	16.51	15.92	16.51	963,800
01 Oct 13	16.03000 -0.18	16.38	15.82	16.30	1,016,500
30 Sep 13	16.21000 +0.23	16.45	15.82	15.89	4,901,000
27 Sep 13	15.98000 +0.36	15.99	15.39	15.55	864,700
26 Sep 13	15.62000 +0.11	15.85	15.44	15.44	144,242
25 Sep 13	15.51000 -0.13	15.75	15.37	15.65	102,228
24 Sep 13	15.64000 -0.09	15.75	14.46	15.64	2,822,600
23 Sep 13	15.73000 -0.12	15.95	15.51	15.75	1,582,200
20 Sep 13	15.85000 +0.11	15.85	15.46	15.68	968,600
19 Sep 13	15.74000 +0.18	15.81	15.36	15.56	2,296,600
18 Sep 13	15.56000 -0.08	15.59	15.21	15.21	2,002,900
17 Sep 13	15.64000 -0.61	16.48	14.99	16.25	4,292,800
16 Sep 13	16.25000 +0.38	16.34	15.82	15.94	1,171,500
13 Sep 13	15.87000 +0.46	15.92	15.47	15.48	1,190,900
12 Sep 13	15.41000 -0.02	15.49	15.35	15.45	691,600
11 Sep 13	15.43000 -0.01	15.50	15.28	15.39	669,500
10 Sep 13	15.44000 -0.12	15.65	15.36	15.62	907,300
09 Sep 13	15.56000 -0.24	15.81	15.43	15.75	491,600
06 Sep 13	15.80000 -0.21	16.13	15.73	15.98	286,000
05 Sep 13	16.01000 -0.20	16.20	15.92	16.15	1,042,900
04 Sep 13	16.21000 +0.07	16.23	16.02	16.15	228,400
03 Sep 13	16.14000 -0.16	16.36	16.06	16.30	268,300
30 Aug 13	16.30000 +0.29	16.35	15.85	15.97	422,000
29 Aug 13	16.01000 +0.38	16.01	15.47	15.60	571,100
28 Aug 13	15.63000 -0.28	15.96	15.31	15.96	651,300
27 Aug 13	15.91000 -0.62	16.51	15.79	16.43	518,200
26 Aug 13	16.53000 -0.05	16.70	16.50	16.57	154,200
23 Aug 13	16.58000 -0.20	16.86	16.50	16.80	228,100
22 Aug 13	16.78000 -0.06	16.96	16.71	16.88	253,500
21 Aug 13	16.84000 -0.15	17.08	16.82	17.02	237,700
20 Aug 13	16.99000 +0.00	17.02	16.90	16.98	226,400
19 Aug 13	16.99000 +0.10	17.00	16.86	16.92	109,800
16 Aug 13	16.89000 -0.10	17.00	16.74	16.90	238,800
15 Aug 13	16.99000 +0.23	17.07	16.45	16.71	611,000
14 Aug 13	16.76000 +0.17	16.76	16.33	16.62	742,500
13 Aug 13	16.59000 -0.37	17.07	16.55	16.93	508,200
12 Aug 13	16.96000 +0.02	17.05	16.85	16.85	276,200
09 Aug 13	16.94000 +0.13	17.11	16.70	16.77	381,300
08 Aug 13	16.81000 -0.47	17.36	16.65	17.28	1,275,600
07 Aug 13	17.28000 -0.23	17.50	17.10	17.50	801,000
06 Aug 13	17.51000 +0.03	17.74	17.28	17.46	1,702,000
05 Aug 13	17.48000 +0.22	17.54	17.17	17.25	1,976,900
02 Aug 13	17.26000 -0.01	17.36	17.07	17.34	344,100
01 Aug 13	17.27000 +0.08	17.39	17.12	17.27	577,100
31 Jul 13	17.19000 +0.06	17.30	17.02	17.15	291,100
30 Jul 13	17.13000 -0.09	17.29	17.01	17.25	531,000
29 Jul 13	17.22000 +0.11	17.26	16.91	17.05	400,800
26 Jul 13	17.11000 -0.24	17.34	17.00	17.32	311,800
25 Jul 13	17.35000 +0.22	17.40	16.97	17.06	743,800
24 Jul 13	17.13000 +0.07	17.22	16.92	17.18	373,600
23 Jul 13	17.06000 +0.11	17.22	16.85	17.15	1,619,500
22 Jul 13	16.95000 -0.13	17.08	16.93	17.08	462,000
19 Jul 13	17.08000 -0.07	17.27	17.05	17.15	599,500
18 Jul 13	17.15000 -0.15	17.43	17.11	17.35	682,700
17 Jul 13	17.30000 -0.02	17.40	17.05	17.13	995,700
16 Jul 13	17.32000 +0.14	17.34	17.20	17.29	507,600
15 Jul 13	17.18000 -0.32	17.55	17.12	17.50	242,900
12 Jul 13	17.50000 +0.05	17.52	17.35	17.40	1,258,600
11 Jul 13	17.45000 +0.06	17.49	17.26	17.45	990,200
10 Jul 13	17.39000 +0.01	17.48	17.30	17.40	524,300
09 Jul 13	17.38000 +0.11	17.40	17.24	17.25	521,300
08 Jul 13	17.27000 +0.01	17.34	17.02	17.34	855,900
05 Jul 13	17.26000 +0.01	17.31	17.19	17.30	573,400
03 Jul 13	17.25000 -0.01	17.28	17.14	17.20	332,000
02 Jul 13	17.26000 +0.08	17.35	17.10	17.18	665,300
01 Jul 13	17.18000 +0.00	17.25	17.07	17.18	1,188,800
28 Jun 13	17.18000 -0.06	17.23	16.91	17.20	1,904,600
27 Jun 13	17.24000 +0.22	17.24	16.97	17.07	1,773,800
26 Jun 13	17.02000 +0.27	17.14	16.80	16.80	3,420,800
25 Jun 13	16.75000 +0.14	16.88	16.55	16.70	1,074,800
24 Jun 13	16.61000 -0.38	16.82	16.46	16.80	1,206,100
21 Jun 13	16.99000 +0.24	17.07	16.50	16.75	2,542,800
20 Jun 13	16.75000 -0.44	16.85	16.31	16.80	2,785,200
19 Jun 13	17.19000 -0.11	17.35	16.40	17.25	7,128,600
18 Jun 13	17.30000 -0.09	17.42	17.16	17.39	6,717,200
17 Jun 13	17.39000 -0.13	17.65	17.31	17.61	5,489,500
14 Jun 13	17.52000 +0.16	17.55	17.20	17.45	9,049,500
13 Jun 13	17.36000 +0.00	17.52	16.90	17.50	46,263,100