FUNDMANAGER.co.uk

Jincheng Information Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	23.02000 +0.57	23.30	22.24	22.34	22,784,384
19 Oct 26	22.45000 -0.02	22.68	21.83	22.20	19,217,112
16 Oct 26	22.47000 -0.24	23.27	22.28	23.19	21,129,700
15 Oct 26	22.71000 -0.86	23.14	22.57	22.87	24,102,388
14 Oct 26	23.57000 -0.74	24.34	23.53	24.10	15,874,193
13 Oct 26	24.31000 +0.04	24.56	23.27	23.94	24,257,704
12 Oct 26	24.27000 -0.83	24.97	24.17	24.90	21,438,308
09 Oct 26	25.10000 -0.72	25.68	24.04	25.61	36,185,520
08 Oct 26	25.82000 -1.17	27.36	25.56	27.01	25,493,292
30 Sep 26	26.99000 -0.87	28.13	26.94	28.10	23,612,264
29 Sep 26	27.86000 -0.04	28.51	27.61	27.80	21,377,012
28 Sep 26	27.90000 -1.61	29.47	27.78	29.44	26,923,696
24 Sep 26	29.51000 -0.74	30.25	29.50	29.98	18,575,240
23 Sep 26	30.25000 -0.07	30.65	29.90	30.33	21,964,852
22 Sep 26	30.32000 -0.12	31.18	30.14	30.96	33,439,788
21 Sep 26	30.44000 -0.19	30.90	30.16	30.80	30,593,736
18 Sep 26	30.63000 +0.86	31.20	29.77	30.26	45,575,848
17 Sep 26	29.77000 -0.38	30.48	29.67	29.90	23,351,208
16 Sep 26	30.15000 +1.12	30.22	28.83	29.10	28,555,170
15 Sep 26	29.03000 +0.24	29.55	28.47	28.53	20,986,324
14 Sep 26	28.79000 +0.04	29.06	28.05	28.28	17,884,260
11 Sep 26	28.75000 -0.65	29.00	27.88	28.73	30,039,450
10 Sep 26	29.40000 -0.85	30.19	29.35	29.88	31,946,090
09 Sep 26	30.25000 +1.28	30.98	29.31	29.31	57,039,480
08 Sep 26	28.97000 -0.18	29.76	28.72	29.29	23,735,888
07 Sep 26	29.15000 +0.25	29.45	28.60	29.26	23,793,280
04 Sep 26	28.90000 -0.55	30.06	28.70	29.70	26,401,922
03 Sep 26	29.45000 -0.02	29.89	28.96	29.78	23,743,324
02 Sep 26	29.47000 -0.59	29.80	29.16	29.71	19,716,638
01 Sep 26	30.06000 -0.86	30.96	29.93	30.96	21,747,038
31 Aug 26	30.92000 +0.72	31.05	29.60	29.69	22,776,546
28 Aug 26	30.20000 -0.63	31.36	30.12	30.75	27,055,796
27 Aug 26	30.83000 +0.85	31.24	30.00	30.23	31,124,348
26 Aug 26	29.98000 -0.35	30.56	29.41	30.25	32,439,588
25 Aug 26	30.33000 -1.32	30.87	28.98	30.00	47,708,836
24 Aug 26	31.65000 -1.10	32.81	30.76	32.71	31,509,964
21 Aug 26	32.75000 -0.15	33.36	32.18	32.85	23,724,144
20 Aug 26	32.90000 +0.94	33.69	31.70	32.35	38,630,392
19 Aug 26	31.96000 -2.77	34.20	31.77	33.57	48,659,172
18 Aug 26	34.73000 -0.42	35.64	34.14	35.12	39,278,104
17 Aug 26	35.15000 +1.64	35.16	33.46	33.53	40,925,456
14 Aug 26	33.51000 +0.41	33.74	32.88	33.50	27,442,352
13 Aug 26	33.10000 -0.25	34.50	33.09	33.95	38,935,528
12 Aug 26	33.35000 +0.58	33.69	32.73	32.81	29,197,804
11 Aug 26	32.77000 -0.25	33.39	32.51	32.60	28,623,608
10 Aug 26	33.02000 -0.77	33.95	32.36	33.95	39,606,940
07 Aug 26	33.79000 +1.49	34.63	31.50	32.00	67,371,928
06 Aug 26	32.30000 +0.80	33.06	30.76	30.90	64,198,156
05 Aug 26	31.50000 +1.04	31.88	29.99	30.00	54,245,168
04 Aug 26	30.46000 +2.22	30.80	28.19	28.55	50,470,700
03 Aug 26	28.24000 -0.80	29.11	28.08	28.53	35,867,108
31 Jul 26	29.04000 +1.23	29.98	28.74	29.50	56,076,908
30 Jul 26	27.81000 -1.82	29.56	27.55	28.99	44,863,392
29 Jul 26	29.63000 -0.31	29.96	27.92	29.64	49,395,408
28 Jul 26	29.94000 -1.28	32.23	29.60	30.50	45,435,224
27 Jul 26	31.22000 +0.46	31.30	29.31	30.57	46,049,348
24 Jul 26	30.76000 -0.08	31.58	30.01	30.42	44,949,864
23 Jul 26	30.84000 -0.87	32.10	30.37	31.98	44,650,844
22 Jul 26	31.71000 +0.66	33.18	31.10	31.10	81,807,088
21 Jul 26	31.05000 +2.82	31.05	26.37	28.70	68,194,032
20 Jul 26	28.23000 -2.82	32.00	27.95	31.81	66,978,848
17 Jul 26	31.05000 -3.45	34.49	31.05	34.40	60,896,000
16 Jul 26	34.50000 -2.50	37.24	34.10	36.00	57,258,472
15 Jul 26	37.00000 -3.36	41.50	36.68	41.16	61,460,992
14 Jul 26	40.36000 -0.82	42.15	38.17	41.63	66,918,416
13 Jul 26	41.18000 -2.79	44.88	41.00	43.00	63,989,304
10 Jul 26	43.97000 -1.22	49.18	43.97	46.50	103,249,120
09 Jul 26	45.19000 +4.11	45.19	41.29	42.32	73,912,096
08 Jul 26	41.08000 -1.94	43.60	39.32	42.55	59,820,128
07 Jul 26	43.02000 +0.43	44.25	41.75	42.10	57,040,720
06 Jul 26	42.59000 -0.79	44.66	40.99	44.11	64,731,416
03 Jul 26	43.38000 -4.01	47.00	43.25	46.65	88,079,528
02 Jul 26	47.39000 -5.26	50.70	47.39	49.49	85,027,056
01 Jul 26	52.65000 -1.22	54.95	51.35	54.00	116,937,168
30 Jun 26	53.87000 +4.90	53.87	47.61	48.98	97,458,816
29 Jun 26	48.97000 -3.34	55.26	47.08	53.20	145,450,640
26 Jun 26	52.31000 +2.31	52.77	48.88	49.16	123,346,128
25 Jun 26	50.00000 +0.37	52.00	48.65	50.65	137,130,640
24 Jun 26	49.63000 +2.33	50.50	45.31	45.50	138,800,192
23 Jun 26	47.30000 +0.77	49.10	44.35	45.69	115,391,216
22 Jun 26	46.53000 +0.82	46.86	44.25	46.37	99,168,880
18 Jun 26	45.71000 -0.41	47.54	45.00	45.60	75,180,808
17 Jun 26	46.12000 +1.88	46.55	43.50	43.59	71,720,088
16 Jun 26	44.24000 +0.34	45.54	43.70	43.91	59,750,136
15 Jun 26	43.90000 +2.88	44.18	40.98	41.40	64,469,072
12 Jun 26	41.02000 -3.09	45.80	40.94	45.10	87,303,784
11 Jun 26	44.11000 -0.77	45.50	43.00	44.82	76,211,936
10 Jun 26	44.88000 -1.91	48.40	44.46	45.99	96,235,336
09 Jun 26	46.79000 +1.64	47.05	43.58	45.81	101,091,808
08 Jun 26	45.15000 -0.65	47.83	43.27	43.27	107,249,632
05 Jun 26	45.80000 +1.22	48.50	44.00	44.58	135,989,696
04 Jun 26	44.58000 +4.05	44.58	39.35	39.78	111,738,984
03 Jun 26	40.53000 +1.90	42.38	39.00	39.00	91,789,424
02 Jun 26	38.63000 +0.90	39.13	37.44	38.25	73,428,832
01 Jun 26	37.73000 -3.31	41.47	37.61	40.64	110,539,576
29 May 26	41.04000 -4.56	45.10	41.04	45.03	113,961,960
28 May 26	45.60000 +2.59	46.36	40.99	41.88	144,568,464
27 May 26	43.01000 -2.09	46.54	41.88	43.11	158,898,704
26 May 26	45.10000 +2.05	47.33	42.49	46.06	202,564,480
25 May 26	43.05000 +3.91	43.05	39.63	40.19	107,073,328
22 May 26	39.14000 +3.06	39.66	35.43	36.10	155,800,896
21 May 26	36.08000 -0.72	40.45	36.06	40.45	187,614,560
20 May 26	36.80000 +3.35	36.80	33.33	33.33	66,919,244
19 May 26	33.45000 +0.42	33.53	31.91	32.60	44,185,568
18 May 26	33.03000 +0.09	33.49	32.32	32.40	42,990,720
15 May 26	32.94000 +0.18	34.28	32.50	33.00	70,503,936
14 May 26	32.76000 -0.90	34.07	32.73	33.83	50,639,400
13 May 26	33.66000 +1.29	33.80	31.70	31.91	55,191,756
12 May 26	32.37000 -0.55	33.10	32.15	32.92	38,487,740
11 May 26	32.92000 +0.85	33.20	32.35	32.59	63,915,308
08 May 26	32.07000 -0.34	32.18	31.39	32.00	37,146,392
07 May 26	32.41000 +0.84	32.68	31.37	31.89	45,440,416
06 May 26	31.57000 +0.47	32.50	31.51	31.80	53,546,288
30 Apr 26	31.10000 +0.45	31.35	30.27	30.90	36,701,808
29 Apr 26	30.65000 -0.55	30.98	30.01	30.01	36,774,012
28 Apr 26	31.20000 -0.73	31.92	30.92	31.78	35,766,884
27 Apr 26	31.93000 +0.53	32.84	31.78	31.79	50,082,752
24 Apr 26	31.40000 -0.29	32.24	31.21	31.49	30,940,482
23 Apr 26	31.69000 -0.34	32.18	31.31	32.03	38,843,144
22 Apr 26	32.03000 +1.13	32.20	30.71	30.76	48,269,440
21 Apr 26	30.90000 +0.09	31.44	30.15	30.63	35,567,488
20 Apr 26	30.81000 -0.43	31.68	30.43	31.68	54,719,800
17 Apr 26	31.24000 +1.53	31.93	29.80	30.00	63,349,544
16 Apr 26	29.71000 +0.05	30.00	29.44	29.75	26,768,978
15 Apr 26	29.66000 -0.64	30.44	29.61	30.00	36,610,224
14 Apr 26	30.30000 +2.22	30.66	28.32	28.32	65,784,140
13 Apr 26	28.08000 +0.08	28.32	27.67	27.75	17,938,404
10 Apr 26	28.00000 +0.11	28.63	27.99	28.21	24,324,968
09 Apr 26	27.89000 -0.25	28.12	27.60	27.75	22,610,142
08 Apr 26	28.14000 +1.39	28.14	27.21	27.46	34,959,752
07 Apr 26	26.75000 +0.09	27.16	26.56	26.70	18,865,596
03 Apr 26	26.66000 +0.59	27.20	25.92	26.19	24,647,088
02 Apr 26	26.07000 -0.94	26.96	25.94	26.90	22,600,220
01 Apr 26	27.01000 +0.65	27.20	26.76	26.93	18,030,496
31 Mar 26	26.36000 -0.59	27.08	26.32	26.85	16,944,028
30 Mar 26	26.95000 +0.05	27.05	26.25	26.35	15,913,222
27 Mar 26	26.90000 +0.03	27.28	26.32	26.40	17,402,296
26 Mar 26	26.87000 -0.75	27.58	26.77	27.48	18,739,792
25 Mar 26	27.62000 +0.41	27.90	27.42	27.42	24,124,124
24 Mar 26	27.21000 +0.38	27.42	26.43	27.30	21,993,964
23 Mar 26	26.83000 -1.29	27.96	26.60	27.55	29,136,280
20 Mar 26	28.12000 -1.01	29.45	28.10	29.38	29,292,352
19 Mar 26	29.13000 -1.07	29.69	28.92	29.64	28,247,488
18 Mar 26	30.20000 +0.94	30.25	29.38	29.59	28,578,100
17 Mar 26	29.26000 -1.39	30.95	29.21	30.88	32,765,844
16 Mar 26	30.65000 +0.37	30.76	29.52	30.27	30,895,816
13 Mar 26	30.28000 -0.26	31.22	29.85	30.25	29,594,964
12 Mar 26	30.54000 -0.56	31.49	30.20	30.95	27,930,212
11 Mar 26	31.10000 -0.57	32.07	31.00	31.67	28,018,726
10 Mar 26	31.67000 +0.60	32.25	31.38	31.66	30,765,842
09 Mar 26	31.07000 -0.57	31.24	29.53	30.48	45,842,064
06 Mar 26	31.64000 -0.83	32.65	31.47	32.11	36,981,216
05 Mar 26	32.47000 +0.89	33.74	32.00	32.45	45,264,024
04 Mar 26	31.58000 +0.51	32.57	30.47	30.47	40,434,320
03 Mar 26	31.07000 -2.00	33.48	30.94	33.07	54,323,224
02 Mar 26	33.07000 -1.02	33.66	32.65	33.08	52,135,952
27 Feb 26	34.09000 -1.13	34.60	33.21	34.50	56,428,212
26 Feb 26	35.22000 +1.50	35.84	33.45	33.61	79,125,520
25 Feb 26	33.72000 -0.38	34.60	33.18	34.20	61,018,924
24 Feb 26	34.10000 +2.50	34.76	31.35	31.94	97,541,856
13 Feb 26	31.60000 -0.63	32.34	31.52	31.98	26,357,112
12 Feb 26	32.23000 +0.33	32.60	31.71	32.31	33,476,710
11 Feb 26	31.90000 -0.26	32.76	31.77	32.28	44,068,264
10 Feb 26	32.16000 +0.66	33.26	31.26	31.40	70,173,096
09 Feb 26	31.50000 +2.34	32.05	29.35	29.79	64,347,176
06 Feb 26	29.16000 -0.50	29.67	28.96	29.27	21,215,192
05 Feb 26	29.66000 -0.39	29.96	28.70	29.58	35,365,848
04 Feb 26	30.05000 -0.78	30.45	29.60	30.43	30,442,320
03 Feb 26	30.83000 +0.81	31.35	30.41	30.58	33,032,986
02 Feb 26	30.02000 -1.65	31.41	30.01	31.29	39,482,836
30 Jan 26	31.67000 +0.78	32.09	30.36	30.54	50,555,548
29 Jan 26	30.89000 -1.04	32.09	30.81	31.66	41,659,968
28 Jan 26	31.93000 +0.30	32.40	31.60	31.73	61,515,144
27 Jan 26	31.63000 +1.56	31.80	29.39	29.85	64,857,516
26 Jan 26	30.07000 -1.02	31.49	29.91	31.13	44,976,400
23 Jan 26	31.09000 -0.02	31.28	30.70	30.86	45,659,072
22 Jan 26	31.11000 -1.19	33.00	30.77	33.00	73,051,872
21 Jan 26	32.30000 +1.25	32.87	30.68	30.69	76,987,392
20 Jan 26	31.05000 +0.09	31.57	30.59	30.90	53,570,620
19 Jan 26	30.96000 +0.39	31.48	30.21	30.63	58,401,536
16 Jan 26	30.57000 +1.35	30.81	29.23	29.55	73,463,856
15 Jan 26	29.22000 +0.41	29.26	28.50	28.53	24,316,556
14 Jan 26	28.81000 +0.18	29.40	28.50	28.70	29,948,232
13 Jan 26	28.63000 -1.02	29.85	28.52	29.85	31,903,012
12 Jan 26	29.65000 +0.64	29.67	29.14	29.28	31,247,488
09 Jan 26	29.01000 +0.31	29.22	28.60	28.68	25,734,028
08 Jan 26	28.70000 -0.03	28.98	28.51	28.60	19,573,490
07 Jan 26	28.73000 +0.11	29.19	28.55	28.82	30,094,120
06 Jan 26	28.62000 +0.27	28.77	28.35	28.40	23,769,208
05 Jan 26	28.35000 +0.69	28.40	27.78	27.79	22,174,564
31 Dec 25	27.66000 -0.18	27.96	27.62	27.89	10,272,391
30 Dec 25	27.84000 +0.14	28.02	27.61	27.62	11,647,493
29 Dec 25	27.70000 -0.15	28.08	27.60	27.85	11,144,888
26 Dec 25	27.85000 -0.22	28.18	27.73	28.10	13,617,108
25 Dec 25	28.07000 +0.07	28.10	27.76	28.01	14,053,720
24 Dec 25	28.00000 +0.28	28.07	27.65	27.69	14,799,809
23 Dec 25	27.72000 -0.11	27.93	27.60	27.68	12,162,415
22 Dec 25	27.83000 +0.48	27.88	27.31	27.31	15,430,859
19 Dec 25	27.35000 +0.09	27.54	27.28	27.40	11,742,668
18 Dec 25	27.26000 +0.10	27.62	26.88	26.90	13,082,296
17 Dec 25	27.16000 +0.42	27.21	26.45	26.73	11,753,595
16 Dec 25	26.74000 -0.40	27.20	26.61	27.13	9,978,591
15 Dec 25	27.14000 -0.41	27.55	27.12	27.38	10,199,213
12 Dec 25	27.55000 +0.34	27.68	27.06	27.21	13,362,160
11 Dec 25	27.21000 -0.39	27.66	27.18	27.62	9,535,717
10 Dec 25	27.60000 +0.05	27.65	27.12	27.40	12,194,592
09 Dec 25	27.55000 +0.10	28.10	27.32	27.40	18,331,256
08 Dec 25	27.45000 -0.02	27.62	27.40	27.58	17,518,344
05 Dec 25	27.47000 +0.44	27.47	26.71	27.03	13,899,987
04 Dec 25	27.03000 +0.07	27.13	26.68	26.90	7,599,544
03 Dec 25	26.96000 -0.18	27.32	26.81	27.23	9,974,826
02 Dec 25	27.14000 -0.39	27.51	27.10	27.51	10,363,378
01 Dec 25	27.53000 +0.51	27.53	27.01	27.18	15,379,761
28 Nov 25	27.02000 +0.34	27.07	26.54	26.66	12,065,067
27 Nov 25	26.68000 +0.06	27.08	26.62	26.62	12,393,623
26 Nov 25	26.62000 -0.12	26.88	26.56	26.61	10,402,851
25 Nov 25	26.74000 +0.32	27.15	26.55	26.58	14,574,476
24 Nov 25	26.42000 +0.28	26.63	26.05	26.27	13,561,795
21 Nov 25	26.14000 -0.74	26.85	26.02	26.60	18,951,284
20 Nov 25	26.88000 -0.19	27.53	26.88	27.35	12,833,876
19 Nov 25	27.07000 -0.35	27.55	27.01	27.35	12,831,044
18 Nov 25	27.42000 -0.18	27.71	27.33	27.47	15,034,728
17 Nov 25	27.60000 +0.08	27.68	27.28	27.47	15,062,045
14 Nov 25	27.52000 -0.78	28.11	27.51	28.08	20,421,560
13 Nov 25	28.30000 +0.12	28.46	28.12	28.16	13,204,265
12 Nov 25	28.18000 -0.57	28.65	28.02	28.60	16,743,037
11 Nov 25	28.75000 -0.24	29.26	28.71	29.04	15,468,473
10 Nov 25	28.99000 +0.22	29.25	28.76	28.93	18,587,564
07 Nov 25	28.77000 -0.17	28.98	28.45	28.70	13,922,691
06 Nov 25	28.94000 +0.37	29.03	28.59	28.81	17,848,088
05 Nov 25	28.57000 -0.16	28.81	28.28	28.39	15,511,576
04 Nov 25	28.73000 -0.59	29.40	28.56	29.22	20,324,418
03 Nov 25	29.32000 -0.07	29.40	28.45	29.40	24,259,064
31 Oct 25	29.39000 -0.47	30.04	29.36	29.88	21,727,988
30 Oct 25	29.86000 -0.60	30.41	29.81	30.41	24,080,584
29 Oct 25	30.46000 -0.08	30.72	30.05	30.60	25,224,040
28 Oct 25	30.54000 +0.23	31.00	30.01	30.07	35,249,448
27 Oct 25	30.31000 +0.47	30.49	29.80	30.25	35,443,760
24 Oct 25	29.84000 +0.79	29.89	29.23	29.34	24,387,200
23 Oct 25	29.05000 -0.42	29.37	28.55	29.29	19,921,952
22 Oct 25	29.47000 -0.56	29.83	29.30	29.68	22,839,592
21 Oct 25	30.03000 +1.58	30.65	28.35	28.45	50,929,612
20 Oct 25	28.45000 +0.41	28.77	28.19	28.60	18,825,004
17 Oct 25	28.04000 -1.45	29.45	27.94	29.45	33,199,748
16 Oct 25	29.49000 -0.39	30.12	29.38	29.70	27,752,112
15 Oct 25	29.88000 -0.20	30.23	29.24	30.10	39,631,956
14 Oct 25	30.08000 -2.22	32.60	29.81	32.55	67,688,512
13 Oct 25	32.30000 +0.57	32.68	29.80	29.80	54,787,712
10 Oct 25	31.73000 -1.69	33.10	31.63	32.70	54,104,372
09 Oct 25	33.42000 +1.07	33.98	32.58	32.99	77,600,760
30 Sep 25	32.35000 +0.70	32.76	31.75	31.81	42,206,568
29 Sep 25	31.65000 -0.16	32.22	31.38	31.79	34,911,592
26 Sep 25	31.81000 -1.17	33.09	31.81	32.79	45,529,228
25 Sep 25	32.98000 -0.04	33.58	32.35	32.90	64,663,920
24 Sep 25	33.02000 +0.97	33.49	31.76	31.88	100,904,336
23 Sep 25	32.05000 +0.34	32.13	30.15	31.71	53,901,500
22 Sep 25	31.71000 +0.12	31.90	31.32	31.70	35,897,144
19 Sep 25	31.59000 +0.56	31.99	30.90	31.00	49,947,180
18 Sep 25	31.03000 -0.07	32.11	30.52	31.02	59,133,792
17 Sep 25	31.10000 +0.51	31.49	30.55	30.70	33,790,240
16 Sep 25	30.59000 -0.01	30.88	30.35	30.48	23,118,288
15 Sep 25	30.60000 -0.26	31.50	30.58	31.35	26,376,376
12 Sep 25	30.86000 +0.23	31.28	30.40	30.55	33,933,176
11 Sep 25	30.63000 +1.19	30.64	29.35	29.65	37,361,696
10 Sep 25	29.44000 -0.14	29.95	29.41	29.60	18,461,470
09 Sep 25	29.58000 -0.72	30.10	29.48	30.06	23,026,872
08 Sep 25	30.30000 +0.22	30.59	29.91	30.11	25,050,088
05 Sep 25	30.08000 +0.63	30.26	29.30	29.65	29,899,456
04 Sep 25	29.45000 -1.26	30.91	29.01	30.70	40,219,316
03 Sep 25	30.71000 -0.86	31.86	30.58	31.60	41,613,232
02 Sep 25	31.57000 -1.36	33.00	31.35	32.75	44,819,604
01 Sep 25	32.93000 -0.05	33.78	32.42	33.50	50,333,032
29 Aug 25	32.98000 +0.53	33.33	31.75	32.50	64,014,424
28 Aug 25	32.45000 +0.92	32.46	31.14	31.53	55,265,452
27 Aug 25	31.53000 -0.95	33.33	31.53	32.35	62,603,004
26 Aug 25	32.48000 +0.28	32.99	31.80	32.00	44,698,112
25 Aug 25	32.20000 -0.09	33.42	31.87	32.88	67,534,440
22 Aug 25	32.29000 +1.14	32.39	31.10	31.15	61,141,968
21 Aug 25	31.15000 -0.60	31.99	31.00	31.80	36,466,584
20 Aug 25	31.75000 +0.47	31.75	30.65	31.27	44,554,736
19 Aug 25	31.28000 -0.03	32.08	31.01	31.50	46,397,676
18 Aug 25	31.31000 +0.63	31.57	30.62	30.80	49,576,364
15 Aug 25	30.68000 +0.60	30.74	29.92	29.93	35,545,084
14 Aug 25	30.08000 -0.62	31.18	30.00	30.71	46,920,308
13 Aug 25	30.70000 +0.10	31.03	30.39	30.68	46,191,024
12 Aug 25	30.60000 +0.61	30.74	29.72	29.99	51,745,844
11 Aug 25	29.99000 +0.51	30.14	29.51	29.67	31,167,722
08 Aug 25	29.48000 -0.79	30.20	29.48	30.09	35,333,880
07 Aug 25	30.27000 -0.08	30.70	29.98	30.16	56,441,184
06 Aug 25	30.35000 +1.61	31.61	28.40	28.60	76,689,624
05 Aug 25	28.74000 +0.64	29.16	28.04	28.12	31,983,388
04 Aug 25	28.10000 +0.05	28.17	27.80	27.86	16,672,754
01 Aug 25	28.05000 -0.33	28.76	27.91	28.38	23,589,772
31 Jul 25	28.38000 -0.37	29.15	28.25	28.61	29,579,740
30 Jul 25	28.75000 -0.48	29.25	28.47	29.22	25,192,080
29 Jul 25	29.23000 +0.22	29.46	28.85	28.89	27,317,714
28 Jul 25	29.01000 -0.05	29.30	28.85	29.23	27,887,832
25 Jul 25	29.06000 +0.26	29.10	28.57	28.97	30,312,300
24 Jul 25	28.80000 +0.84	28.81	28.00	28.00	38,006,580
23 Jul 25	27.96000 -0.24	28.38	27.93	28.14	21,433,608
22 Jul 25	28.20000 +0.01	28.45	28.05	28.20	20,902,618
21 Jul 25	28.19000 -0.21	28.40	28.00	28.39	21,638,074
18 Jul 25	28.40000 -0.08	28.58	28.18	28.57	20,986,552
17 Jul 25	28.48000 +0.14	28.57	28.02	28.19	25,037,592
16 Jul 25	28.34000 +0.40	28.43	27.81	27.99	29,444,780
15 Jul 25	27.94000 +0.03	28.22	27.56	27.90	23,713,820
14 Jul 25	27.91000 +0.07	28.25	27.79	28.00	19,818,928
11 Jul 25	27.84000 +0.53	28.05	27.10	27.33	27,959,932
10 Jul 25	27.31000 +0.02	27.38	26.98	27.25	17,613,864
09 Jul 25	27.29000 -0.28	27.67	27.16	27.66	15,193,214
08 Jul 25	27.57000 +0.40	27.68	27.20	27.20	16,784,920
07 Jul 25	27.17000 -0.15	27.50	27.11	27.29	11,556,031
04 Jul 25	27.32000 -0.50	27.82	27.13	27.75	20,629,108
03 Jul 25	27.82000 +0.11	27.93	27.53	27.72	18,296,144
02 Jul 25	27.71000 -0.80	28.17	27.58	28.15	29,795,212
01 Jul 25	28.51000 +0.12	29.27	28.07	28.39	43,934,472
30 Jun 25	28.39000 +0.40	28.66	28.20	28.35	33,043,120
27 Jun 25	27.99000 +0.37	28.40	27.53	27.98	34,872,500
26 Jun 25	27.62000 -0.42	28.20	27.62	28.12	29,628,198
25 Jun 25	28.04000 +0.42	28.11	27.26	27.67	39,300,280
24 Jun 25	27.62000 +0.17	27.70	26.90	27.10	48,454,864
23 Jun 25	27.45000 +1.68	28.35	25.40	25.46	79,364,072
20 Jun 25	25.77000 -0.10	26.25	25.61	25.83	20,061,714
19 Jun 25	25.87000 +0.21	26.29	25.55	25.65	24,186,008
18 Jun 25	25.66000 +0.02	25.83	25.36	25.50	15,564,382
17 Jun 25	25.64000 -0.11	25.93	25.42	25.84	11,079,798
16 Jun 25	25.75000 +0.03	26.05	25.42	25.47	10,944,759
13 Jun 25	25.72000 -0.43	26.29	25.60	26.02	14,398,482
12 Jun 25	26.15000 -0.18	26.62	26.06	26.25	13,223,299
11 Jun 25	26.33000 +0.09	26.59	26.10	26.10	12,584,208
10 Jun 25	26.24000 -0.68	27.25	26.05	26.90	23,672,224
09 Jun 25	26.92000 +0.58	26.99	26.32	26.35	24,034,298
06 Jun 25	26.34000 -0.46	26.50	25.40	26.30	36,270,852
05 Jun 25	26.80000 +0.48	26.87	26.23	26.36	17,034,224
04 Jun 25	26.32000 +0.25	26.45	25.98	25.98	11,372,506
03 Jun 25	26.07000 -0.13	26.44	25.95	26.03	13,968,123
30 May 25	26.20000 -0.59	26.76	26.03	26.76	15,384,948
29 May 25	26.79000 +0.48	26.88	26.28	26.31	14,684,445
28 May 25	26.31000 -0.21	26.73	26.26	26.59	9,382,884
27 May 25	26.52000 -0.52	27.09	26.42	27.07	13,328,799
26 May 25	27.04000 +0.36	27.13	26.75	26.75	11,717,903
23 May 25	26.68000 -0.49	27.32	26.67	27.07	15,434,214
22 May 25	27.17000 -0.29	28.10	27.14	27.32	16,815,122
21 May 25	27.46000 -0.31	27.78	27.27	27.77	12,169,223
20 May 25	27.77000 +0.12	27.86	27.51	27.71	12,343,518
19 May 25	27.65000 +0.10	27.71	27.25	27.40	13,631,391
16 May 25	27.55000 -0.15	27.96	27.49	27.51	19,121,820
15 May 25	27.70000 -1.08	28.77	27.62	28.76	22,798,224
14 May 25	28.78000 -0.14	29.12	28.44	28.95	20,269,584
13 May 25	28.92000 -0.46	29.88	28.82	29.80	20,924,534
12 May 25	29.38000 +0.92	29.55	28.78	28.79	27,716,048
09 May 25	28.46000 -0.88	29.30	28.27	29.30	22,469,340
08 May 25	29.34000 +0.02	29.70	29.16	29.32	21,227,542
07 May 25	29.32000 -0.49	30.26	29.07	30.00	33,887,464
06 May 25	29.81000 +1.16	29.96	28.70	28.70	32,183,386
30 Apr 25	28.65000 +0.87	28.96	27.86	27.94	34,212,580
29 Apr 25	27.78000 -0.05	27.99	27.20	27.60	22,028,578
28 Apr 25	27.83000 -0.11	28.10	27.45	27.86	17,256,216
25 Apr 25	27.94000 +0.61	28.08	27.24	27.45	19,367,860
24 Apr 25	27.33000 -0.54	27.97	27.27	27.94	17,582,004
23 Apr 25	27.87000 +0.23	28.05	27.64	27.81	19,838,248
22 Apr 25	27.64000 -0.39	28.00	27.50	27.99	20,653,116
21 Apr 25	28.03000 +1.31	28.22	26.72	26.81	31,234,852
18 Apr 25	26.72000 +0.14	26.84	26.25	26.45	14,097,397
17 Apr 25	26.58000 -0.42	27.34	26.58	26.72	25,624,640
16 Apr 25	27.00000 -0.55	27.81	26.65	27.55	18,511,238
15 Apr 25	27.55000 -0.27	27.90	27.30	27.70	16,315,690
14 Apr 25	27.82000 +0.10	28.51	27.52	28.50	32,957,360
11 Apr 25	27.72000 +1.14	28.51	26.26	26.50	45,383,164
10 Apr 25	26.58000 +0.09	27.80	26.51	27.19	36,444,056
09 Apr 25	26.49000 +0.87	26.80	23.82	24.92	42,518,236
08 Apr 25	25.62000 -1.28	27.25	24.89	26.74	47,619,284
07 Apr 25	26.90000 -2.99	28.18	26.90	27.09	23,284,954
03 Apr 25	29.89000 -0.44	30.54	29.60	29.80	17,619,032
02 Apr 25	30.33000 -0.48	30.95	30.30	30.81	17,335,834
01 Apr 25	30.81000 +0.10	31.48	30.61	30.94	24,680,400
31 Mar 25	30.71000 +0.23	30.90	30.12	30.20	20,847,454
28 Mar 25	30.48000 -0.31	31.20	30.46	30.93	18,879,236
27 Mar 25	30.79000 +0.95	31.15	29.69	29.80	29,438,520
26 Mar 25	29.84000 +0.00	30.24	29.82	29.83	13,085,542
25 Mar 25	29.84000 -0.76	30.83	29.66	30.63	15,156,628
24 Mar 25	30.60000 -0.13	31.00	29.75	30.73	19,248,200
21 Mar 25	30.73000 -1.30	32.02	30.66	31.88	24,962,868
20 Mar 25	32.03000 +0.27	33.12	31.46	31.73	26,743,280
19 Mar 25	31.76000 -0.34	32.29	31.68	32.02	17,122,464
18 Mar 25	32.10000 -0.09	32.63	32.10	32.20	16,437,870
17 Mar 25	32.19000 -0.09	32.65	32.00	32.30	16,248,928
14 Mar 25	32.28000 +0.60	32.48	31.70	31.80	20,257,206
13 Mar 25	31.68000 -1.91	33.70	31.50	33.70	41,599,656
12 Mar 25	33.59000 -0.04	34.28	33.42	33.98	20,814,588
11 Mar 25	33.63000 -1.15	34.48	33.35	34.23	27,245,912
10 Mar 25	34.78000 -0.58	35.49	34.35	35.22	20,070,292
07 Mar 25	35.36000 -0.37	35.95	35.13	35.73	22,268,714
06 Mar 25	35.73000 +0.77	36.58	35.00	35.00	35,368,008
05 Mar 25	34.96000 +0.27	35.37	34.56	34.70	23,211,814
04 Mar 25	34.69000 +0.64	35.26	33.58	33.69	32,984,048
03 Mar 25	34.05000 +0.40	35.08	33.16	34.00	33,479,026
28 Feb 25	33.65000 -0.92	34.81	33.50	34.70	30,735,834
27 Feb 25	34.57000 -1.55	36.30	33.85	36.12	51,798,896
26 Feb 25	36.12000 -0.17	36.65	35.50	36.29	36,354,420
25 Feb 25	36.29000 -1.11	37.67	36.11	36.65	44,023,984
24 Feb 25	37.40000 +0.53	38.20	36.13	36.51	53,841,224
21 Feb 25	36.87000 +0.97	37.55	35.42	35.60	61,536,060
20 Feb 25	35.90000 -0.39	36.06	34.88	35.90	67,929,184
19 Feb 25	36.29000 +2.79	36.85	33.30	33.30	94,652,384
18 Feb 25	33.50000 -0.50	35.26	33.01	33.60	58,381,008
17 Feb 25	34.00000 -0.75	35.18	33.42	34.32	50,252,128
14 Feb 25	34.75000 +0.70	35.16	33.31	33.82	62,395,312
13 Feb 25	34.05000 -0.61	35.16	33.61	34.52	81,510,240
12 Feb 25	34.66000 +2.01	35.92	31.47	31.88	119,709,536
11 Feb 25	32.65000 +1.27	33.73	32.00	32.00	81,848,256
10 Feb 25	31.38000 +0.61	32.18	31.06	31.30	50,520,768
07 Feb 25	30.77000 +0.24	31.52	30.02	30.53	74,166,384
06 Feb 25	30.53000 +2.13	30.69	28.23	28.30	62,157,648
05 Feb 25	28.40000 +0.40	28.92	28.28	28.45	23,430,888
27 Jan 25	28.00000 -0.95	29.09	27.96	28.96	25,550,752
24 Jan 25	28.95000 +0.74	29.11	28.10	28.15	31,254,492
23 Jan 25	28.21000 -0.52	29.42	28.21	29.10	37,134,324
22 Jan 25	28.73000 -0.67	29.33	28.64	29.12	38,656,260
21 Jan 25	29.40000 +0.76	29.56	28.53	29.00	50,582,656
20 Jan 25	28.64000 +0.15	29.10	28.32	28.66	36,277,016
17 Jan 25	28.49000 -0.17	29.25	27.86	28.39	53,160,920
16 Jan 25	28.66000 +0.65	29.25	27.28	28.33	57,003,984
15 Jan 25	28.01000 +0.21	28.50	27.51	27.61	40,468,204
14 Jan 25	27.80000 +1.32	27.93	26.30	26.39	45,157,712
13 Jan 25	26.48000 +0.09	26.98	25.53	25.99	30,992,824
10 Jan 25	26.39000 -0.04	27.42	26.10	26.27	44,956,600
09 Jan 25	26.43000 +0.17	27.07	26.10	26.19	36,460,472
08 Jan 25	26.26000 +0.33	26.80	24.95	25.80	47,471,048
07 Jan 25	25.93000 +1.70	25.96	24.31	24.31	54,932,560
06 Jan 25	24.23000 -0.51	25.15	24.00	24.54	36,631,256
03 Jan 25	24.74000 -1.52	26.50	24.66	26.38	44,996,112
02 Jan 25	26.26000 -1.99	28.20	25.91	28.07	55,985,756
31 Dec 24	28.25000 -1.15	30.65	28.00	29.35	57,180,520
30 Dec 24	29.40000 +0.17	29.75	29.00	29.03	37,161,720
27 Dec 24	29.23000 -1.01	30.80	29.23	30.16	57,167,548
26 Dec 24	30.24000 +0.57	30.33	28.98	29.34	58,517,724
25 Dec 24	29.67000 +0.03	30.16	29.26	29.65	52,239,008
24 Dec 24	29.64000 +0.43	29.70	28.40	29.25	52,958,904
23 Dec 24	29.21000 -0.09	29.64	28.54	29.30	61,533,556
20 Dec 24	29.30000 +1.04	29.70	28.00	28.23	74,901,944
19 Dec 24	28.26000 +0.66	28.49	26.82	27.08	49,472,776
18 Dec 24	27.60000 +0.91	27.80	26.45	26.72	43,162,120
17 Dec 24	26.69000 -0.71	27.89	26.57	27.14	33,504,618
16 Dec 24	27.40000 -0.99	28.38	27.23	28.38	38,782,800
13 Dec 24	28.39000 +0.50	29.15	27.30	27.80	65,965,792
12 Dec 24	27.89000 -0.01	28.00	27.30	27.80	32,735,514
11 Dec 24	27.90000 +0.17	28.39	27.56	27.60	28,607,996
10 Dec 24	27.73000 +0.01	28.93	27.71	28.74	42,393,004
09 Dec 24	27.72000 -1.01	28.67	27.55	28.51	38,583,328
06 Dec 24	28.73000 -0.14	29.04	28.00	28.80	43,643,888
05 Dec 24	28.87000 +0.20	29.11	28.21	28.30	36,939,480
04 Dec 24	28.67000 +0.06	30.00	28.49	29.34	59,929,864
03 Dec 24	28.61000 -0.06	29.43	28.18	29.00	61,387,432
02 Dec 24	28.67000 +1.24	28.67	27.30	27.43	61,863,528
29 Nov 24	27.43000 +0.24	27.83	26.33	26.90	59,091,056
28 Nov 24	27.19000 -0.39	27.95	27.05	27.59	44,043,848
27 Nov 24	27.58000 +0.37	27.60	26.18	27.05	52,291,224
26 Nov 24	27.21000 -0.47	28.16	27.12	27.68	36,241,600
25 Nov 24	27.68000 -0.82	28.99	26.92	28.49	62,634,364
22 Nov 24	28.50000 -0.99	30.48	28.31	30.00	84,338,432
21 Nov 24	29.49000 +0.58	29.98	28.43	28.67	80,555,024
20 Nov 24	28.91000 +0.47	29.18	28.07	28.47	73,925,960
19 Nov 24	28.44000 +0.94	29.15	27.35	27.50	92,476,112
18 Nov 24	27.50000 -2.07	29.77	27.22	29.57	81,330,888
15 Nov 24	29.57000 -2.61	32.15	29.57	31.06	118,205,112
14 Nov 24	32.18000 -2.31	35.35	32.18	34.47	142,291,744
13 Nov 24	34.49000 +0.08	36.77	33.68	35.78	210,791,184
12 Nov 24	34.41000 +3.13	34.41	33.10	33.60	202,100,912
11 Nov 24	31.28000 +2.84	31.28	29.40	29.50	42,654,452
08 Nov 24	28.44000 +1.42	28.80	27.28	27.28	85,797,496
07 Nov 24	27.02000 +0.00	27.56	26.50	26.70	54,683,220
06 Nov 24	27.02000 +0.30	27.88	26.59	27.55	75,542,144
05 Nov 24	26.72000 +0.82	26.95	25.67	25.81	65,773,268
04 Nov 24	25.90000 +0.03	26.68	25.56	25.58	55,087,904
01 Nov 24	25.87000 -2.23	29.10	25.80	28.00	92,588,824
31 Oct 24	28.10000 +1.31	29.12	25.72	26.50	110,040,224
30 Oct 24	26.79000 +1.51	27.66	25.29	25.50	93,667,160
29 Oct 24	25.28000 +0.33	26.46	24.77	24.95	88,706,960
28 Oct 24	24.95000 -0.04	25.31	24.36	24.72	60,392,080
25 Oct 24	24.99000 -0.19	25.53	24.68	25.40	88,654,872
24 Oct 24	25.18000 +1.70	25.83	23.10	23.40	129,905,264
23 Oct 24	23.48000 -0.28	23.94	23.33	23.56	37,864,472
22 Oct 24	23.76000 -0.15	24.35	23.50	23.91	53,289,264
21 Oct 24	23.91000 +0.62	24.73	23.50	23.80	80,860,072
18 Oct 24	23.29000 +1.34	23.87	21.86	21.90	66,360,368
17 Oct 24	21.95000 -0.16	22.56	21.93	22.31	27,969,730
16 Oct 24	22.11000 -0.13	22.58	21.65	21.73	29,209,118
15 Oct 24	22.24000 -0.33	23.13	22.18	22.48	43,556,184
14 Oct 24	22.57000 +0.94	22.69	21.30	21.63	44,554,288
11 Oct 24	21.63000 -1.42	23.28	21.32	22.56	50,451,480
10 Oct 24	23.05000 -0.99	24.03	22.16	23.86	60,510,632
09 Oct 24	24.04000 -0.07	25.67	23.00	24.20	110,798,064
08 Oct 24	24.11000 +2.19	24.11	22.97	24.11	71,591,880
30 Sep 24	21.92000 +1.99	21.92	20.30	20.90	68,907,536
27 Sep 24	19.93000 +1.05	19.94	19.04	19.14	32,685,908
26 Sep 24	18.88000 +0.66	18.88	18.09	18.10	32,458,140
25 Sep 24	18.22000 -0.07	18.75	18.22	18.38	36,259,024
24 Sep 24	18.29000 +0.64	18.30	17.46	17.72	32,684,072
23 Sep 24	17.65000 +0.14	17.85	17.22	17.30	20,512,934
20 Sep 24	17.51000 -0.11	17.73	17.31	17.62	15,554,838
19 Sep 24	17.62000 +0.15	17.88	17.23	17.48	23,824,012
18 Sep 24	17.47000 +0.40	17.74	17.13	17.60	20,130,098
13 Sep 24	17.07000 -0.28	17.46	17.07	17.35	10,791,016
12 Sep 24	17.35000 -0.42	17.92	17.33	17.86	13,831,335
11 Sep 24	17.77000 +0.05	17.80	17.50	17.61	9,719,716
10 Sep 24	17.72000 +0.15	17.90	17.27	17.61	12,946,863
09 Sep 24	17.57000 -0.02	17.82	17.45	17.47	10,042,384
06 Sep 24	17.59000 -0.41	18.08	17.55	17.97	14,073,120
05 Sep 24	18.00000 +0.21	18.14	17.74	17.86	11,682,816
04 Sep 24	17.79000 -0.13	18.01	17.59	17.72	11,995,236
03 Sep 24	17.92000 +0.10	18.07	17.79	17.79	12,436,760
02 Sep 24	17.82000 -0.66	18.74	17.80	18.55	20,821,784
30 Aug 24	18.48000 +0.69	18.65	17.74	17.79	25,900,108
29 Aug 24	17.79000 +0.37	17.94	17.22	17.22	16,538,111
28 Aug 24	17.42000 -0.02	17.56	17.25	17.39	12,263,701
27 Aug 24	17.44000 -0.40	17.69	17.40	17.69	14,188,209
26 Aug 24	17.84000 +0.04	18.06	17.62	17.86	16,584,109
23 Aug 24	17.80000 -0.17	18.05	17.72	17.95	15,983,942
22 Aug 24	17.97000 -0.22	18.30	17.88	18.18	19,546,956
21 Aug 24	18.19000 -0.45	18.80	18.18	18.50	21,784,610
20 Aug 24	18.64000 -0.54	19.12	18.58	19.10	20,716,984
19 Aug 24	19.18000 +0.37	19.37	18.60	18.72	27,263,836
16 Aug 24	18.81000 -0.16	19.18	18.79	19.00	19,748,078
15 Aug 24	18.97000 +0.16	19.20	18.54	18.60	20,540,460
14 Aug 24	18.81000 -0.25	19.18	18.79	19.07	16,331,256
13 Aug 24	19.06000 +0.28	19.08	18.70	18.80	14,302,994
12 Aug 24	18.78000 -0.31	19.14	18.70	19.00	15,154,539
09 Aug 24	19.09000 -0.08	19.60	19.03	19.48	24,881,794
08 Aug 24	19.17000 +0.06	19.50	18.30	18.88	28,590,452
07 Aug 24	19.11000 -0.24	19.44	19.10	19.33	19,152,060
06 Aug 24	19.35000 +0.14	19.77	18.91	19.65	26,491,372
05 Aug 24	19.21000 -1.24	20.44	19.20	20.25	39,627,920
02 Aug 24	20.45000 -0.77	21.11	20.35	20.90	39,095,652
01 Aug 24	21.22000 +0.16	21.66	20.88	21.06	54,051,236
31 Jul 24	21.06000 +0.38	21.38	20.25	20.34	58,753,728
30 Jul 24	20.68000 +0.75	20.72	19.24	19.80	51,850,020
29 Jul 24	19.93000 -0.18	20.32	19.86	19.97	32,982,602
26 Jul 24	20.11000 +0.12	20.18	19.55	20.02	41,565,848
25 Jul 24	19.99000 -0.49	20.96	19.79	19.80	51,967,300
24 Jul 24	20.48000 -2.27	21.48	20.48	21.00	94,428,152
23 Jul 24	22.75000 +0.36	24.13	22.13	22.19	102,717,920
22 Jul 24	22.39000 +0.26	22.48	21.94	22.13	59,190,776
19 Jul 24	22.13000 -0.20	22.93	21.89	22.00	93,065,920
18 Jul 24	22.33000 +1.20	22.79	20.70	20.80	86,620,032
17 Jul 24	21.13000 -0.67	21.97	21.11	21.65	48,026,340
16 Jul 24	21.80000 +0.23	22.00	21.10	21.38	55,429,080
15 Jul 24	21.57000 +0.05	21.83	21.35	21.70	45,071,080
12 Jul 24	21.52000 +0.15	21.84	21.01	21.05	57,987,804
11 Jul 24	21.37000 +0.09	21.65	20.90	21.59	70,105,392
10 Jul 24	21.28000 +0.52	21.52	20.86	21.00	94,832,568
09 Jul 24	20.76000 +1.89	20.76	18.87	18.87	39,818,928
08 Jul 24	18.87000 -0.17	19.50	18.80	19.30	29,577,064
05 Jul 24	19.04000 -0.40	19.40	18.71	19.30	34,990,020
04 Jul 24	19.44000 -0.55	20.15	19.38	19.88	33,419,506
03 Jul 24	19.99000 +0.31	20.35	18.96	19.68	50,578,740
02 Jul 24	19.68000 -0.70	20.37	19.66	20.28	34,335,640
01 Jul 24	20.38000 +0.00	20.58	19.85	20.39	38,772,304
28 Jun 24	20.38000 +0.52	21.05	19.60	19.85	58,933,192
27 Jun 24	19.86000 -0.83	20.73	19.81	20.50	56,336,612
26 Jun 24	20.69000 +0.42	20.77	19.60	20.30	65,766,324
25 Jun 24	20.27000 -1.51	21.80	20.13	21.50	85,888,624
24 Jun 24	21.78000 -0.73	23.07	21.60	22.00	92,785,776
21 Jun 24	22.51000 +1.24	22.75	20.73	21.00	108,221,344
20 Jun 24	21.27000 -0.29	22.88	20.94	21.93	126,572,440
19 Jun 24	21.56000 +1.96	21.56	19.32	19.63	50,434,748
18 Jun 24	19.60000 -0.12	19.85	19.45	19.78	29,000,126
17 Jun 24	19.72000 +0.46	19.84	19.01	19.07	35,601,468
14 Jun 24	19.26000 -0.15	19.34	18.83	19.18	35,821,144
13 Jun 24	19.41000 -0.11	20.00	19.40	19.55	51,432,592
12 Jun 24	19.52000 -0.34	19.75	19.33	19.60	44,424,172
11 Jun 24	19.86000 +0.86	20.08	18.89	19.00	70,954,496
07 Jun 24	19.00000 +0.78	19.00	17.88	18.28	50,597,472
06 Jun 24	18.22000 +0.15	18.68	18.07	18.28	31,839,836
05 Jun 24	18.07000 -0.12	18.53	18.06	18.09	21,926,464
04 Jun 24	18.19000 -0.43	18.46	17.94	18.41	25,704,288
03 Jun 24	18.62000 -0.01	18.86	18.35	18.57	29,839,684
31 May 24	18.63000 -0.14	18.92	18.48	18.78	33,144,052
30 May 24	18.77000 +0.46	18.96	18.06	18.18	45,884,312
29 May 24	18.31000 -0.29	18.68	18.21	18.28	36,902,184
28 May 24	18.60000 +0.69	19.20	17.89	18.08	71,175,208
27 May 24	17.91000 +0.79	17.91	16.71	17.07	29,422,078
24 May 24	17.12000 -0.53	18.08	17.11	17.79	18,355,420
23 May 24	17.65000 -0.35	18.11	17.58	18.11	17,669,960
22 May 24	18.00000 +0.30	18.20	17.67	17.99	19,491,320
21 May 24	17.70000 -0.32	17.95	17.64	17.90	12,671,004
20 May 24	18.02000 +0.20	18.17	17.80	17.90	22,085,638
17 May 24	17.82000 +0.42	18.07	17.18	17.24	22,535,176
16 May 24	17.40000 -0.38	17.95	17.35	17.87	24,508,652
15 May 24	17.78000 +0.16	18.26	17.45	17.75	28,897,706
14 May 24	17.62000 +0.05	17.95	17.47	17.71	12,825,199
13 May 24	17.57000 -0.38	17.96	17.21	17.62	20,861,224
10 May 24	17.95000 +0.21	19.20	17.74	17.74	42,282,720
09 May 24	17.74000 +0.43	17.75	17.30	17.30	11,287,873
08 May 24	17.31000 -0.51	17.86	17.27	17.86	12,439,142
07 May 24	17.82000 -0.10	18.02	17.73	17.85	10,618,690
06 May 24	17.92000 +0.21	18.14	17.85	18.00	13,970,345
30 Apr 24	17.71000 +0.15	17.98	17.54	17.90	16,250,789
29 Apr 24	17.56000 +0.55	17.64	17.13	17.15	15,123,827
26 Apr 24	17.01000 +0.49	17.03	16.50	16.50	14,534,215
25 Apr 24	16.52000 +0.04	16.74	16.24	16.30	11,779,853
24 Apr 24	16.48000 +0.31	16.49	16.18	16.20	12,108,299
23 Apr 24	16.17000 +0.13	16.35	16.05	16.18	10,459,919
22 Apr 24	16.04000 +0.18	16.22	15.46	15.99	13,349,268
19 Apr 24	15.86000 -0.33	16.18	15.70	16.06	12,005,997
18 Apr 24	16.19000 -0.08	16.50	15.92	16.19	13,935,317
17 Apr 24	16.27000 +0.80	16.27	15.70	15.70	14,535,640
16 Apr 24	15.47000 -0.83	16.31	15.44	16.14	17,933,352
15 Apr 24	16.30000 -0.28	16.82	15.97	16.60	15,655,215
12 Apr 24	16.58000 +0.07	16.87	16.42	16.59	12,973,755
11 Apr 24	16.51000 -0.03	16.89	16.38	16.46	12,148,412
10 Apr 24	16.54000 -0.73	17.20	16.43	17.17	15,188,440
09 Apr 24	17.27000 +0.26	17.31	16.90	16.97	13,604,852
08 Apr 24	17.01000 -0.56	17.56	17.00	17.36	11,317,184
03 Apr 24	17.57000 -0.24	17.90	17.26	17.86	14,573,675
02 Apr 24	17.81000 -0.34	18.29	17.66	18.25	14,494,371
01 Apr 24	18.15000 +0.36	18.15	17.89	17.89	12,225,762
29 Mar 24	17.79000 -0.06	17.92	17.40	17.82	12,711,087
28 Mar 24	17.85000 +0.69	18.05	17.11	17.24	22,622,652
27 Mar 24	17.16000 -1.09	18.34	17.11	18.30	21,065,824
26 Mar 24	18.25000 -0.24	18.90	18.01	18.52	20,662,272
25 Mar 24	18.49000 -0.78	19.35	18.46	19.05	23,857,022
22 Mar 24	19.27000 -0.17	19.77	19.24	19.35	28,210,244
21 Mar 24	19.44000 +0.03	19.78	19.26	19.51	20,922,236
20 Mar 24	19.41000 +0.11	19.50	19.19	19.25	17,903,098
19 Mar 24	19.30000 -0.13	19.64	19.27	19.43	21,087,464
18 Mar 24	19.43000 +0.49	19.43	18.96	19.09	24,114,440
15 Mar 24	18.94000 +0.14	18.98	18.55	18.80	15,296,758
14 Mar 24	18.80000 -0.36	19.10	18.55	18.91	22,093,552
13 Mar 24	19.16000 +0.11	19.46	19.01	19.15	29,906,948
12 Mar 24	19.05000 +0.09	19.40	18.84	18.95	22,985,748
11 Mar 24	18.96000 +0.11	18.98	18.40	18.66	20,758,520
08 Mar 24	18.85000 +0.44	19.13	18.26	18.45	27,284,572
07 Mar 24	18.41000 -0.31	19.38	18.40	19.04	25,247,312
06 Mar 24	18.72000 -0.30	18.98	18.37	18.81	28,534,532
05 Mar 24	19.02000 -0.13	19.61	18.84	18.91	41,688,196
04 Mar 24	19.15000 +0.36	19.45	18.39	18.91	44,353,700
01 Mar 24	18.79000 +0.27	18.88	18.40	18.70	40,259,488
29 Feb 24	18.52000 +1.28	18.64	17.06	17.08	43,482,848
28 Feb 24	17.24000 -1.39	18.83	17.22	18.63	38,509,604
27 Feb 24	18.63000 +0.79	18.64	17.64	17.70	25,397,908
26 Feb 24	17.84000 +0.29	18.20	17.45	17.46	25,388,852
23 Feb 24	17.55000 +0.31	17.57	17.03	17.38	21,681,416
22 Feb 24	17.24000 +0.41	17.34	16.73	16.77	21,953,758
21 Feb 24	16.83000 +0.08	17.31	16.45	16.52	25,328,800
20 Feb 24	16.75000 -0.08	16.85	16.33	16.60	18,874,696
19 Feb 24	16.83000 +0.23	17.11	16.31	17.00	27,599,784
08 Feb 24	16.60000 +0.88	16.68	15.71	15.72	26,919,508
07 Feb 24	15.72000 +0.95	16.17	14.83	14.83	32,879,188
06 Feb 24	14.77000 +1.04	14.88	13.44	13.65	27,508,136
05 Feb 24	13.73000 -1.30	15.02	13.53	14.98	32,743,532
02 Feb 24	15.03000 -1.13	16.44	14.54	16.24	26,415,416
01 Feb 24	16.16000 +0.04	16.54	15.81	16.00	16,627,579
31 Jan 24	16.12000 -0.86	17.20	16.09	16.93	20,763,236
30 Jan 24	16.98000 -0.73	17.88	16.94	17.58	14,904,225
29 Jan 24	17.71000 -0.66	18.63	17.68	18.35	13,579,257
26 Jan 24	18.37000 -0.40	18.96	18.34	18.57	17,692,148
25 Jan 24	18.77000 +0.56	18.78	18.03	18.21	17,656,738
24 Jan 24	18.21000 +0.01	18.36	17.47	18.29	15,961,567
23 Jan 24	18.20000 +0.24	18.39	17.65	17.98	14,238,298
22 Jan 24	17.96000 -1.19	19.35	17.82	19.18	18,748,866
19 Jan 24	19.15000 -0.20	20.00	19.14	19.44	16,622,375
18 Jan 24	19.35000 +0.28	19.41	18.58	19.07	16,880,880
17 Jan 24	19.07000 -0.69	19.81	19.06	19.63	10,162,688
16 Jan 24	19.76000 -0.03	19.87	19.30	19.79	10,902,947
15 Jan 24	19.79000 +0.28	20.20	19.29	19.40	14,186,653
12 Jan 24	19.51000 -0.38	19.89	19.51	19.85	8,699,997
11 Jan 24	19.89000 +0.39	19.94	19.36	19.37	10,894,672
10 Jan 24	19.50000 -0.45	19.97	19.35	19.90	10,260,714
09 Jan 24	19.95000 +0.10	20.33	19.76	19.92	10,659,583
08 Jan 24	19.85000 -0.66	20.58	19.85	20.51	13,061,046
05 Jan 24	20.51000 -0.50	21.28	20.40	21.00	12,406,528
04 Jan 24	21.01000 -0.37	21.36	20.92	21.25	10,090,616
03 Jan 24	21.38000 -0.23	21.75	21.12	21.61	12,472,603
02 Jan 24	21.61000 -0.35	21.96	21.60	21.93	10,878,585
29 Dec 23	21.96000 +0.31	22.10	21.54	21.57	16,466,750
28 Dec 23	21.65000 +0.33	21.77	21.09	21.22	18,958,290
27 Dec 23	21.32000 +0.62	21.50	20.73	20.74	19,474,408
26 Dec 23	20.70000 -0.57	21.35	20.64	21.27	12,919,271
25 Dec 23	21.27000 +0.14	21.45	21.00	21.00	7,438,065
22 Dec 23	21.13000 -0.50	21.74	21.05	21.63	16,051,127
21 Dec 23	21.63000 +0.03	21.83	21.21	21.40	12,138,280
20 Dec 23	21.60000 -0.18	22.00	21.57	21.77	13,556,800
19 Dec 23	21.78000 +0.11	22.08	21.52	21.53	11,540,299
18 Dec 23	21.67000 -0.56	22.20	21.63	22.10	16,030,535
15 Dec 23	22.23000 -0.31	22.70	22.18	22.55	12,947,115
14 Dec 23	22.54000 +0.03	22.85	22.44	22.56	11,830,897
13 Dec 23	22.51000 -0.41	23.03	22.51	22.88	13,813,722
12 Dec 23	22.92000 -0.07	23.05	22.78	22.98	15,125,684
11 Dec 23	22.99000 +0.36	22.99	22.24	22.42	22,380,462
08 Dec 23	22.63000 +0.66	22.73	22.08	22.10	28,744,364
07 Dec 23	21.97000 -0.36	22.48	21.81	22.36	19,799,304
06 Dec 23	22.33000 +0.04	22.54	22.22	22.26	14,782,329
05 Dec 23	22.29000 -1.19	23.22	22.25	23.20	31,164,540
04 Dec 23	23.48000 -0.11	23.83	23.41	23.41	17,194,806
01 Dec 23	23.59000 +0.24	23.68	23.17	23.30	21,424,688
30 Nov 23	23.35000 -0.71	23.98	23.04	23.95	31,331,788
29 Nov 23	24.06000 -0.59	24.98	24.05	24.38	26,414,816
28 Nov 23	24.65000 +0.28	25.10	23.81	24.35	31,534,240
27 Nov 23	24.37000 +0.21	24.65	23.50	23.96	29,529,852
24 Nov 23	24.16000 -1.35	25.31	24.07	25.31	41,609,488
23 Nov 23	25.51000 +0.05	25.84	25.20	25.22	42,015,904
22 Nov 23	25.46000 +0.74	26.88	24.42	24.49	68,470,224
21 Nov 23	24.72000 -1.13	25.61	24.62	25.52	47,943,128
20 Nov 23	25.85000 +1.24	26.40	25.00	25.17	69,261,600
17 Nov 23	24.61000 +0.14	24.75	24.36	24.46	22,604,912
16 Nov 23	24.47000 -0.37	24.84	24.22	24.55	22,986,960
15 Nov 23	24.84000 -0.28	25.68	24.71	25.58	38,848,740
14 Nov 23	25.12000 +0.49	25.28	24.40	24.58	40,584,420
13 Nov 23	24.63000 -0.04	25.13	24.48	25.10	31,510,262
10 Nov 23	24.67000 -0.07	25.40	24.52	24.60	35,376,976
09 Nov 23	24.74000 -0.69	25.78	24.72	25.43	47,256,000
08 Nov 23	25.43000 -0.10	25.83	25.05	25.23	58,029,040
07 Nov 23	25.53000 +0.89	26.15	24.47	24.58	87,973,816
06 Nov 23	24.64000 +0.59	24.89	23.88	24.30	70,101,272
03 Nov 23	24.05000 +1.18	24.38	22.50	22.92	67,474,824
02 Nov 23	22.87000 -0.34	23.51	22.80	23.33	25,528,864
01 Nov 23	23.21000 -0.53	23.88	23.19	23.60	32,501,942
31 Oct 23	23.74000 -0.22	24.11	23.46	23.80	50,741,760
30 Oct 23	23.96000 +0.91	24.13	23.00	23.06	70,032,968
27 Oct 23	23.05000 +0.40	23.33	21.90	22.65	56,462,320
26 Oct 23	22.65000 -0.03	23.40	22.23	22.65	74,846,424
25 Oct 23	22.68000 +2.06	22.68	20.37	20.42	88,644,664
24 Oct 23	20.62000 -2.29	23.00	20.62	22.90	82,686,016
23 Oct 23	22.91000 -0.40	23.78	22.59	23.12	47,251,608
20 Oct 23	23.31000 -1.05	24.12	22.95	23.83	76,780,728
19 Oct 23	24.36000 +1.78	24.84	22.31	22.42	115,786,096
18 Oct 23	22.58000 -0.54	23.40	22.51	22.88	28,241,460
17 Oct 23	23.12000 -0.35	23.34	22.61	23.22	31,856,504
16 Oct 23	23.47000 -0.40	24.18	22.96	24.00	46,710,904
13 Oct 23	23.87000 +0.53	24.50	23.15	23.23	64,556,376
12 Oct 23	23.34000 -0.34	23.88	23.10	23.63	45,484,144
11 Oct 23	23.68000 +0.94	24.72	22.48	22.60	85,322,024
10 Oct 23	22.74000 +0.93	23.15	21.75	21.90	58,771,864
09 Oct 23	21.81000 +0.21	22.05	21.40	21.47	27,962,480
28 Sep 23	21.60000 +0.15	21.90	21.13	21.40	32,723,994
27 Sep 23	21.45000 -0.38	21.94	21.44	21.72	30,049,056
26 Sep 23	21.83000 -0.77	22.47	21.80	22.26	39,252,272
25 Sep 23	22.60000 -0.08	23.08	22.24	22.49	50,744,640
22 Sep 23	22.68000 +0.32	22.80	22.00	22.03	53,254,448
21 Sep 23	22.36000 +0.55	22.77	21.68	21.85	53,897,600
20 Sep 23	21.81000 -0.95	22.86	21.78	22.78	54,252,996
19 Sep 23	22.76000 -0.93	23.28	22.50	23.07	63,716,844
18 Sep 23	23.69000 +0.03	25.66	22.90	23.15	128,918,992
15 Sep 23	23.66000 +2.15	23.66	21.33	21.69	75,728,184
14 Sep 23	21.51000 -0.15	21.78	21.21	21.68	24,836,836
13 Sep 23	21.66000 -0.44	22.21	21.48	22.00	37,085,620
12 Sep 23	22.10000 -0.31	22.84	22.00	22.39	43,360,552
11 Sep 23	22.41000 -0.02	23.21	22.22	22.70	58,002,424
08 Sep 23	22.43000 +0.75	23.03	21.86	21.90	66,121,632
07 Sep 23	21.68000 -1.07	22.21	21.66	22.21	50,930,356
06 Sep 23	22.75000 +1.07	23.65	21.42	21.49	84,274,888
05 Sep 23	21.68000 -0.44	22.36	21.56	21.74	53,713,856
04 Sep 23	22.12000 +0.68	22.21	21.28	21.30	60,645,328
01 Sep 23	21.44000 +0.10	22.24	21.10	21.97	74,067,672
31 Aug 23	21.34000 +1.94	21.34	19.22	19.30	45,445,636
30 Aug 23	19.40000 +0.42	19.88	19.12	19.20	30,731,500
29 Aug 23	18.98000 +0.60	19.04	18.29	18.29	16,533,079
28 Aug 23	18.38000 +0.30	19.25	18.32	19.25	18,319,372
25 Aug 23	18.08000 -0.72	18.61	17.98	18.58	15,582,006
24 Aug 23	18.80000 +0.18	19.12	18.57	18.80	12,208,905
23 Aug 23	18.62000 -0.59	19.12	18.61	19.12	11,142,123
22 Aug 23	19.21000 +0.32	19.28	18.70	18.97	13,890,826
21 Aug 23	18.89000 -0.38	19.42	18.88	19.22	14,263,336
18 Aug 23	19.27000 -0.58	19.99	19.27	19.85	15,988,151
17 Aug 23	19.85000 +0.16	19.98	19.45	19.51	12,363,806
16 Aug 23	19.69000 -0.44	20.18	19.63	20.00	13,682,755
15 Aug 23	20.13000 -0.26	20.54	19.96	20.39	10,678,033
14 Aug 23	20.39000 -0.11	20.39	20.02	20.26	13,104,304
11 Aug 23	20.50000 -0.65	21.17	20.45	21.09	17,646,300
10 Aug 23	21.15000 -0.15	21.40	21.10	21.25	11,797,751
09 Aug 23	21.30000 -0.60	21.82	21.28	21.77	21,377,492
08 Aug 23	21.90000 -0.26	22.45	21.77	22.20	20,204,836
07 Aug 23	22.16000 +0.04	22.22	21.91	22.08	15,758,210
04 Aug 23	22.12000 +0.09	22.23	21.77	22.00	23,894,956
03 Aug 23	22.03000 -0.47	22.45	21.94	22.45	27,144,084
02 Aug 23	22.50000 +0.16	22.55	22.08	22.16	21,530,974
01 Aug 23	22.34000 -0.16	22.68	22.28	22.39	24,029,660
31 Jul 23	22.50000 +0.12	22.62	21.92	22.18	24,865,580
28 Jul 23	22.38000 +0.04	22.76	21.87	22.61	32,315,380
27 Jul 23	22.34000 -1.02	23.55	22.27	23.00	48,429,744
26 Jul 23	23.36000 -0.41	24.12	23.27	23.92	36,440,608
25 Jul 23	23.77000 +0.18	24.18	23.26	23.95	45,149,832
24 Jul 23	23.59000 -0.22	24.35	22.71	23.13	60,506,688
21 Jul 23	23.81000 -0.62	25.78	23.71	23.93	85,343,400
20 Jul 23	24.43000 +0.64	24.57	23.13	23.55	96,755,192
19 Jul 23	23.79000 -0.08	25.00	23.74	24.01	118,962,560
18 Jul 23	23.87000 +2.17	23.87	22.90	22.90	27,071,908
17 Jul 23	21.70000 +0.54	21.80	20.83	21.20	33,995,792
14 Jul 23	21.16000 +0.27	21.91	21.07	21.07	31,801,904
13 Jul 23	20.89000 +0.45	21.20	20.48	20.63	20,353,380
12 Jul 23	20.44000 -0.42	21.49	20.40	20.80	23,866,736
11 Jul 23	20.86000 +0.81	21.06	20.02	20.13	21,817,642
10 Jul 23	20.05000 -0.12	20.22	19.94	20.10	7,212,071
07 Jul 23	20.17000 -0.42	20.65	20.10	20.59	10,828,431
06 Jul 23	20.59000 +0.06	20.85	20.31	20.41	10,266,423
05 Jul 23	20.53000 -0.19	20.88	20.50	20.70	12,713,984
04 Jul 23	20.72000 +0.46	20.98	20.31	20.39	21,132,586
03 Jul 23	20.26000 +0.06	20.54	20.21	20.28	11,780,057
30 Jun 23	20.20000 +0.18	20.27	19.89	19.96	12,008,531
29 Jun 23	20.02000 +0.16	20.21	19.70	19.80	9,978,779
28 Jun 23	19.86000 -0.39	20.21	19.47	20.21	16,561,099
27 Jun 23	20.25000 +0.09	20.40	20.08	20.30	10,460,011
26 Jun 23	20.16000 -0.63	20.78	20.12	20.48	15,242,888
21 Jun 23	20.79000 -0.64	21.37	20.78	21.32	15,831,566
20 Jun 23	21.43000 -0.02	21.59	21.26	21.40	14,502,886
19 Jun 23	21.45000 +0.20	21.62	21.14	21.25	18,808,572
16 Jun 23	21.25000 +0.15	21.37	20.92	21.12	14,857,984
15 Jun 23	21.10000 -0.10	21.35	21.02	21.14	14,417,686
14 Jun 23	21.20000 +0.01	21.32	20.89	21.19	16,735,704
13 Jun 23	21.19000 +0.37	21.26	20.52	20.80	19,753,734
12 Jun 23	20.82000 +0.27	20.86	20.38	20.47	15,116,156
09 Jun 23	20.55000 +0.09	20.57	20.02	20.46	23,421,986
08 Jun 23	20.46000 -0.60	20.94	20.40	20.84	15,692,451
07 Jun 23	21.06000 +0.53	21.16	20.45	20.50	20,105,276
06 Jun 23	20.53000 -0.77	21.30	20.48	21.28	21,051,228
05 Jun 23	21.30000 +0.10	21.65	21.20	21.20	19,268,846
02 Jun 23	21.20000 -0.03	21.43	20.92	21.23	29,482,740
01 Jun 23	21.23000 -1.69	22.00	20.63	22.00	64,281,056
31 May 23	22.92000 +0.18	23.10	22.49	22.75	22,538,536
30 May 23	22.74000 -0.18	22.83	22.20	22.78	22,558,708
29 May 23	22.92000 +0.01	23.43	22.88	23.09	25,285,292
26 May 23	22.91000 +0.15	23.12	22.60	22.78	20,052,980
25 May 23	22.76000 +0.11	22.98	22.20	22.50	19,900,740
24 May 23	22.65000 +0.40	22.98	22.06	22.12	23,179,488
23 May 23	22.25000 -0.81	22.92	22.25	22.91	20,739,868
22 May 23	23.06000 -0.65	24.00	23.01	23.91	33,278,570
19 May 23	23.71000 +0.98	23.86	22.66	22.70	44,518,984
18 May 23	22.73000 +0.06	22.87	22.50	22.67	18,919,576
17 May 23	22.67000 +0.05	23.09	22.20	22.25	21,346,220
16 May 23	22.62000 +0.17	22.75	21.70	22.31	27,465,848
15 May 23	22.45000 -0.36	22.65	22.07	22.59	21,749,342
12 May 23	22.81000 +0.06	23.49	22.60	22.60	27,203,044
11 May 23	22.75000 +0.45	22.85	22.35	22.38	25,602,088
10 May 23	22.30000 -0.40	22.63	21.85	22.54	22,875,320
09 May 23	22.70000 +0.57	22.94	21.86	22.06	37,888,352
08 May 23	22.13000 +0.30	22.22	21.71	22.01	21,130,380
05 May 23	21.83000 +0.17	22.14	21.30	21.74	24,940,140
04 May 23	21.66000 -0.89	22.44	21.53	22.25	28,775,478
28 Apr 23	22.55000 +0.16	22.78	22.22	22.35	27,190,640
27 Apr 23	22.39000 +0.06	22.83	22.10	22.22	26,840,600
26 Apr 23	22.33000 -0.70	23.20	22.04	22.86	37,687,316
25 Apr 23	23.03000 -1.28	24.25	22.80	24.00	43,677,352
24 Apr 23	24.31000 -1.06	25.74	24.10	25.18	45,085,464
21 Apr 23	25.37000 -2.20	27.36	25.35	27.15	57,570,352
20 Apr 23	27.57000 +0.00	28.18	26.89	27.00	53,348,408
19 Apr 23	27.57000 -0.09	28.69	27.51	27.75	59,459,920
18 Apr 23	27.66000 -0.76	28.41	27.36	28.29	48,213,208
17 Apr 23	28.42000 -0.18	29.65	28.20	29.50	86,591,200
14 Apr 23	28.60000 +2.60	28.60	25.25	26.24	80,880,632
13 Apr 23	26.00000 -1.26	27.21	25.90	26.86	44,407,204
12 Apr 23	27.26000 -0.92	28.22	26.52	28.20	59,379,648
11 Apr 23	28.18000 +0.18	28.51	27.19	27.91	61,779,528
10 Apr 23	28.00000 +1.27	29.27	27.63	27.80	106,172,224
07 Apr 23	26.73000 -0.46	27.38	26.38	27.19	51,613,596
06 Apr 23	27.19000 +1.60	28.05	25.38	25.55	90,858,440
04 Apr 23	25.59000 +0.05	26.28	25.26	25.51	64,471,868
03 Apr 23	25.54000 +0.86	25.69	24.87	24.89	56,909,200
31 Mar 23	24.68000 +0.02	24.92	24.28	24.51	30,950,798
30 Mar 23	24.66000 +0.25	25.35	24.30	24.39	45,486,028
29 Mar 23	24.41000 -0.36	24.97	23.76	24.52	48,437,088
28 Mar 23	24.77000 -0.07	25.34	24.50	24.99	37,664,852
27 Mar 23	24.84000 -0.27	25.85	24.80	24.97	52,037,128
24 Mar 23	25.11000 -0.50	25.53	24.93	25.30	49,696,208
23 Mar 23	25.61000 +0.76	25.68	24.45	24.50	70,925,712
22 Mar 23	24.85000 +0.11	24.97	24.32	24.73	39,456,916
21 Mar 23	24.74000 -0.50	25.38	24.25	24.92	57,944,788
20 Mar 23	25.24000 -0.57	26.49	25.24	25.40	78,462,784
17 Mar 23	25.81000 +0.72	25.88	24.33	24.62	95,615,104
16 Mar 23	25.09000 -0.21	26.55	24.80	25.31	102,525,904
15 Mar 23	25.30000 +1.76	25.64	23.89	24.29	115,588,696
14 Mar 23	23.54000 +2.14	23.54	21.05	21.41	57,680,180
13 Mar 23	21.40000 -0.16	21.65	21.10	21.48	16,170,399
10 Mar 23	21.56000 -0.31	22.05	21.45	21.53	24,249,106
09 Mar 23	21.87000 +0.05	22.23	21.66	21.82	35,548,052
08 Mar 23	21.82000 +1.32	22.24	20.37	20.41	37,461,448
07 Mar 23	20.50000 -0.83	21.41	20.45	21.19	16,975,192
06 Mar 23	21.33000 -0.15	21.75	21.13	21.60	18,712,452
03 Mar 23	21.48000 +0.78	21.48	20.85	21.09	28,914,724
02 Mar 23	20.70000 -0.13	21.08	20.51	20.91	10,695,928
01 Mar 23	20.83000 +0.35	20.95	20.40	20.48	12,918,032
28 Feb 23	20.48000 +0.13	20.77	20.13	20.40	10,423,104
27 Feb 23	20.35000 -0.42	20.75	20.19	20.61	10,600,285
24 Feb 23	20.77000 +0.05	21.08	20.58	20.86	11,325,595
23 Feb 23	20.72000 -0.23	21.05	20.60	20.90	9,576,711
22 Feb 23	20.95000 -0.04	21.20	20.73	20.80	8,805,104
21 Feb 23	20.99000 -0.20	21.44	20.76	21.07	12,489,508
20 Feb 23	21.19000 +0.52	21.25	20.49	20.66	15,499,285
17 Feb 23	20.67000 -0.63	21.50	20.66	21.45	19,103,298
16 Feb 23	21.30000 -0.76	22.27	21.11	22.06	23,422,692
15 Feb 23	22.06000 +0.33	22.15	21.44	21.60	21,121,164
14 Feb 23	21.73000 +0.03	22.48	21.55	21.71	25,531,448
13 Feb 23	21.70000 +0.10	21.85	21.45	21.63	15,116,628
10 Feb 23	21.60000 +0.00	21.89	21.39	21.60	21,782,420
09 Feb 23	21.60000 +0.76	21.60	20.50	20.75	27,648,924
08 Feb 23	20.84000 -0.38	21.45	20.83	21.22	16,082,918
07 Feb 23	21.22000 +0.28	21.30	20.98	21.16	13,589,338
06 Feb 23	20.94000 -0.26	21.20	20.81	21.05	10,874,736
03 Feb 23	21.20000 +0.25	21.25	20.71	20.88	19,338,260
02 Feb 23	20.95000 +0.26	21.30	20.78	20.78	22,965,528
01 Feb 23	20.69000 +0.51	20.79	20.16	20.18	17,844,344
31 Jan 23	20.18000 -0.32	20.45	20.10	20.30	15,282,299
30 Jan 23	20.50000 -0.05	21.00	20.45	20.79	14,827,199
20 Jan 23	20.55000 +0.15	20.56	20.31	20.40	13,169,887
19 Jan 23	20.40000 +0.45	20.44	19.80	19.85	15,667,635
18 Jan 23	19.95000 +0.10	20.15	19.70	19.88	11,173,689
17 Jan 23	19.85000 +0.16	20.20	19.69	19.70	15,030,524
16 Jan 23	19.69000 +0.47	19.88	18.98	19.03	16,862,708
13 Jan 23	19.22000 +0.05	19.29	19.06	19.20	7,579,080
12 Jan 23	19.17000 -0.11	19.41	19.05	19.34	9,731,235
11 Jan 23	19.28000 -0.19	19.97	19.27	19.47	16,298,539
10 Jan 23	19.47000 +0.24	19.60	19.25	19.28	14,346,421
09 Jan 23	19.23000 +0.01	19.53	19.17	19.33	10,137,554
06 Jan 23	19.22000 +0.04	19.46	19.00	19.10	10,834,546
05 Jan 23	19.18000 +0.14	19.31	18.83	18.88	10,994,618
04 Jan 23	19.04000 +0.05	19.55	18.88	19.09	14,527,594
03 Jan 23	18.99000 +0.44	19.02	18.47	18.54	9,930,292
30 Dec 22	18.55000 +0.00	18.88	18.43	18.70	7,801,827
29 Dec 22	18.55000 -0.38	18.99	18.46	18.88	13,552,261
28 Dec 22	18.93000 -0.38	19.30	18.92	19.30	8,574,928
27 Dec 22	19.31000 -0.04	19.38	18.96	19.38	13,271,583
26 Dec 22	19.35000 +0.58	19.43	18.79	18.79	12,360,569
23 Dec 22	18.77000 -0.66	19.37	18.66	19.11	15,447,266
22 Dec 22	19.43000 -0.59	20.11	19.35	19.99	16,471,640
21 Dec 22	20.02000 -0.57	20.74	19.69	20.32	25,080,242
20 Dec 22	20.59000 +0.20	21.23	20.20	20.39	19,405,990
19 Dec 22	20.39000 -0.82	21.21	20.30	21.21	20,480,480
16 Dec 22	21.21000 -0.79	21.79	21.01	21.70	34,485,632
15 Dec 22	22.00000 +0.80	22.60	20.78	20.94	59,615,624
14 Dec 22	21.20000 +1.51	21.66	20.41	20.58	58,485,552
13 Dec 22	19.69000 -0.48	20.13	19.60	20.10	10,823,455
12 Dec 22	20.17000 -0.29	20.43	19.48	19.86	19,251,472
09 Dec 22	20.46000 -0.05	20.80	20.38	20.46	10,930,204
08 Dec 22	20.51000 -0.62	21.10	20.50	21.08	11,732,994
07 Dec 22	21.13000 -0.27	21.30	21.08	21.30	10,577,887
06 Dec 22	21.40000 +0.58	21.51	20.71	20.78	20,158,560
05 Dec 22	20.82000 +0.18	20.85	20.54	20.74	10,583,246
02 Dec 22	20.64000 -0.04	20.89	20.51	20.52	7,303,254
01 Dec 22	20.68000 +0.16	21.07	20.57	20.70	11,203,601
30 Nov 22	20.52000 -0.04	20.93	20.41	20.56	8,573,384
29 Nov 22	20.56000 +0.29	20.74	20.27	20.36	10,467,848
28 Nov 22	20.27000 -0.28	20.45	20.00	20.13	9,738,838
25 Nov 22	20.55000 -0.46	21.32	20.50	20.90	11,392,151
24 Nov 22	21.01000 -0.28	21.57	21.00	21.31	10,399,097
23 Nov 22	21.29000 -0.40	21.77	20.93	21.69	13,189,955
22 Nov 22	21.69000 -0.40	22.36	21.60	21.92	15,873,565
21 Nov 22	22.09000 +0.20	22.11	21.63	21.75	12,919,133
18 Nov 22	21.89000 -0.54	22.56	21.84	22.16	20,625,040
17 Nov 22	22.43000 +0.79	22.57	21.22	21.50	33,528,980
16 Nov 22	21.64000 -0.31	22.04	21.50	21.99	22,955,616
15 Nov 22	21.95000 +1.19	21.96	20.52	20.52	38,821,032
14 Nov 22	20.76000 -0.05	21.20	20.55	20.82	13,507,734
11 Nov 22	20.81000 +0.18	21.48	20.80	21.20	19,295,372
10 Nov 22	20.63000 -0.65	21.26	20.62	21.04	18,715,300
09 Nov 22	21.28000 +0.26	21.28	20.90	21.06	12,629,425
08 Nov 22	21.02000 -0.33	21.50	20.95	21.45	13,843,769
07 Nov 22	21.35000 -0.27	21.89	21.21	21.62	19,949,062
04 Nov 22	21.62000 +0.00	21.88	21.16	21.46	26,862,754
03 Nov 22	21.62000 +0.68	21.73	20.60	20.60	31,322,642
02 Nov 22	20.94000 +0.41	21.52	20.65	20.65	31,628,096
01 Nov 22	20.53000 +0.34	20.59	19.78	20.18	18,965,968
31 Oct 22	20.19000 +0.31	20.39	19.10	19.31	19,983,932
28 Oct 22	19.88000 -0.86	21.04	19.88	20.37	25,965,244
27 Oct 22	20.74000 +0.69	21.48	19.91	19.96	33,158,584
26 Oct 22	20.05000 +0.65	20.36	19.22	19.50	19,909,808
25 Oct 22	19.40000 -0.43	19.92	19.10	19.71	15,532,978
24 Oct 22	19.83000 -0.14	20.59	19.62	20.00	17,299,676
21 Oct 22	19.97000 -0.58	20.48	19.65	20.26	22,099,144
20 Oct 22	20.55000 +1.08	20.85	19.14	19.33	38,054,920
19 Oct 22	19.47000 -0.20	19.84	19.40	19.61	9,722,886
18 Oct 22	19.67000 -0.19	19.99	19.50	19.95	11,676,680
17 Oct 22	19.86000 +0.42	19.93	19.20	19.27	14,568,377
14 Oct 22	19.44000 +0.50	19.50	18.96	19.20	13,563,056
13 Oct 22	18.94000 +0.14	19.29	18.59	18.74	13,303,562
12 Oct 22	18.80000 +0.94	18.84	17.82	17.95	16,158,414
11 Oct 22	17.86000 -0.08	18.10	17.72	18.03	9,429,813
10 Oct 22	17.94000 -0.97	18.91	17.89	18.91	12,543,800
30 Sep 22	18.91000 -0.49	19.60	18.90	19.41	7,519,724
29 Sep 22	19.40000 -0.08	19.96	19.26	19.69	9,025,842
28 Sep 22	19.48000 -0.71	20.20	19.48	20.20	9,707,866
27 Sep 22	20.19000 +0.33	20.20	19.76	19.80	10,644,018
26 Sep 22	19.86000 +0.01	20.13	19.54	19.73	12,443,834
23 Sep 22	19.85000 -0.63	20.70	19.63	20.41	16,193,097
22 Sep 22	20.48000 -0.25	20.86	20.39	20.58	11,340,010
21 Sep 22	20.73000 -0.27	20.94	20.32	20.94	11,014,012
20 Sep 22	21.00000 +0.30	21.08	20.58	20.73	10,735,848
19 Sep 22	20.70000 -0.06	21.09	20.52	20.86	11,808,730
16 Sep 22	20.76000 -0.63	21.49	20.69	21.00	17,771,316
15 Sep 22	21.39000 -2.38	22.99	21.39	22.99	40,521,440
14 Sep 22	23.77000 -0.54	24.10	23.60	23.71	13,052,542
13 Sep 22	24.31000 -0.29	24.99	24.30	24.79	12,317,104
09 Sep 22	24.60000 +0.09	24.65	24.10	24.48	12,370,882
08 Sep 22	24.51000 -0.49	24.96	24.46	24.96	15,625,615
07 Sep 22	25.00000 +0.74	25.25	24.19	24.26	27,988,004
06 Sep 22	24.26000 +0.21	24.27	23.76	24.05	16,849,152
05 Sep 22	24.05000 -0.36	24.56	23.70	24.25	16,084,809
02 Sep 22	24.41000 +0.63	24.59	23.61	23.61	24,537,176
01 Sep 22	23.78000 +0.13	24.45	23.51	23.90	19,132,900
31 Aug 22	23.65000 -0.47	24.14	23.35	23.90	18,527,028
30 Aug 22	24.12000 +0.15	24.59	23.81	24.05	19,934,944
29 Aug 22	23.97000 -0.44	24.66	23.66	23.78	18,476,348
26 Aug 22	24.41000 -0.71	25.50	24.34	25.42	22,379,068
25 Aug 22	25.12000 -0.38	25.80	24.76	25.60	23,906,804
24 Aug 22	25.50000 -1.98	27.65	25.47	27.60	42,267,080
23 Aug 22	27.48000 -0.32	27.89	27.21	27.51	20,256,704
22 Aug 22	27.80000 +0.23	27.99	27.02	27.52	22,866,764
19 Aug 22	27.57000 -1.27	29.42	27.50	28.66	40,866,368
18 Aug 22	28.84000 +0.10	29.39	28.00	28.30	44,934,408
17 Aug 22	28.74000 +0.23	29.01	27.96	28.50	42,568,436
16 Aug 22	28.51000 +0.55	28.51	27.76	27.97	44,655,868
15 Aug 22	27.96000 -0.74	28.98	27.90	28.70	44,311,100
12 Aug 22	28.70000 -0.37	29.70	28.62	28.83	52,050,804
11 Aug 22	29.07000 -0.12	29.96	29.00	29.50	65,763,640
10 Aug 22	29.19000 -1.13	31.17	28.61	29.20	98,913,360
09 Aug 22	30.32000 +1.91	31.20	27.61	27.89	97,405,864
08 Aug 22	28.41000 +1.61	29.01	27.10	27.91	116,382,520
05 Aug 22	26.80000 +2.44	26.80	24.50	24.59	62,092,812
04 Aug 22	24.36000 +0.56	24.75	23.95	24.05	34,224,076
03 Aug 22	23.80000 +0.50	24.55	23.40	23.40	33,439,908
02 Aug 22	23.30000 -0.94	24.19	22.83	23.80	26,582,876
01 Aug 22	24.24000 +0.49	24.44	23.21	23.58	22,067,768
29 Jul 22	23.75000 -1.27	25.00	23.67	24.78	36,163,208
28 Jul 22	25.02000 +0.36	25.77	24.94	24.99	32,256,426
27 Jul 22	24.66000 -0.52	25.14	24.51	24.98	17,692,418
26 Jul 22	25.18000 +0.18	25.25	24.45	25.01	17,039,788
25 Jul 22	25.00000 -0.99	26.07	24.98	25.65	20,498,128
22 Jul 22	25.99000 -0.61	26.71	25.68	26.70	31,622,900
21 Jul 22	26.60000 +1.21	26.60	24.58	25.01	52,365,024
20 Jul 22	25.39000 -0.59	27.18	25.31	26.15	45,030,844
19 Jul 22	25.98000 +0.55	25.98	25.15	25.59	32,774,422
18 Jul 22	25.43000 +0.78	25.67	24.12	24.70	31,783,774
15 Jul 22	24.65000 +0.17	25.15	24.07	24.53	31,438,374
14 Jul 22	24.48000 -0.05	24.94	24.27	24.42	26,769,792
13 Jul 22	24.53000 -0.58	25.46	24.46	25.14	32,030,504
12 Jul 22	25.11000 -0.45	25.98	25.08	25.60	31,467,240
11 Jul 22	25.56000 -1.65	26.62	25.43	26.62	50,316,280
08 Jul 22	27.21000 -0.74	29.50	27.20	27.96	75,895,768
07 Jul 22	27.95000 +0.56	28.04	26.38	27.30	55,649,436
06 Jul 22	27.39000 +0.66	28.05	26.14	26.41	62,285,984
05 Jul 22	26.73000 -0.71	27.85	26.26	26.90	56,923,380
04 Jul 22	27.44000 +0.53	27.94	25.20	26.00	73,148,160
01 Jul 22	26.91000 -1.48	28.34	26.71	28.08	82,000,864
30 Jun 22	28.39000 +0.82	30.20	25.85	27.50	143,521,680
29 Jun 22	27.57000 +2.51	27.57	25.70	26.00	108,841,456
28 Jun 22	25.06000 +2.28	25.06	22.32	22.80	42,741,708
27 Jun 22	22.78000 +0.04	23.15	22.51	22.68	27,942,958
24 Jun 22	22.74000 +0.31	22.93	22.16	22.44	28,856,412
23 Jun 22	22.43000 +0.57	22.50	21.70	21.72	23,514,768
22 Jun 22	21.86000 -1.01	23.24	21.85	22.98	27,929,278
21 Jun 22	22.87000 -0.25	23.35	22.53	22.80	31,405,784
20 Jun 22	23.12000 +1.33	23.37	21.60	21.82	44,759,108
17 Jun 22	21.79000 -0.19	21.93	21.20	21.68	27,069,746
16 Jun 22	21.98000 +0.89	22.26	21.06	21.15	40,970,024
15 Jun 22	21.09000 +0.47	21.49	20.63	20.63	35,455,740
14 Jun 22	20.62000 -0.34	20.83	19.90	20.73	24,551,316
13 Jun 22	20.96000 -0.14	21.14	20.64	20.80	20,151,516
10 Jun 22	21.10000 +0.59	21.16	20.26	20.26	25,752,006
09 Jun 22	20.51000 -1.15	21.69	20.39	21.58	30,928,308
08 Jun 22	21.66000 -0.17	22.20	21.20	21.71	29,882,826
07 Jun 22	21.83000 -0.30	22.56	21.56	22.55	46,396,972
06 Jun 22	22.13000 +2.01	22.13	20.00	20.09	48,894,656
02 Jun 22	20.12000 +0.44	20.20	19.41	19.68	25,301,944
01 Jun 22	19.68000 -0.27	19.93	19.55	19.88	14,830,233
31 May 22	19.95000 +0.49	19.95	19.00	19.46	21,651,118
30 May 22	19.46000 +0.34	19.71	18.96	19.16	13,458,439
27 May 22	19.12000 -0.19	19.71	18.91	19.48	14,494,320
26 May 22	19.31000 -0.07	19.45	18.80	19.38	13,812,995
25 May 22	19.38000 +0.23	19.76	19.18	19.41	14,258,649
24 May 22	19.15000 -1.15	20.45	19.11	20.08	22,475,272
23 May 22	20.30000 -0.28	20.40	19.96	20.25	19,742,560
20 May 22	20.58000 -11.63	20.70	19.76	20.07	18,072,204
19 May 22	32.21000 +0.49	32.24	30.84	31.05	13,864,546
18 May 22	31.72000 +0.05	32.16	31.40	31.90	12,362,041
17 May 22	31.67000 +1.43	31.98	30.30	30.56	18,212,930
16 May 22	30.24000 -0.61	31.40	30.09	31.23	11,536,005
13 May 22	30.85000 -0.15	31.26	30.29	31.11	12,465,433
12 May 22	31.00000 +0.50	31.73	30.37	30.55	21,829,652
11 May 22	30.50000 +1.99	31.36	28.83	28.86	23,776,010
10 May 22	28.51000 +0.78	28.82	27.02	27.15	12,288,136
09 May 22	27.73000 -0.35	28.45	27.47	28.23	8,236,770
06 May 22	28.08000 -1.20	28.52	27.77	28.36	9,383,777
05 May 22	29.28000 -0.46	30.09	28.97	29.10	11,203,447
29 Apr 22	29.74000 +0.79	29.86	28.01	28.01	13,180,298
28 Apr 22	28.95000 -0.50	29.65	28.66	29.01	9,003,108
27 Apr 22	29.45000 +1.74	29.74	27.01	27.02	12,470,888
26 Apr 22	27.71000 -1.54	29.89	27.51	29.36	11,080,724
25 Apr 22	29.25000 -3.10	31.49	29.25	31.49	9,811,022
22 Apr 22	32.35000 -1.55	34.06	32.32	33.34	9,173,545
21 Apr 22	33.90000 -0.88	35.50	33.70	34.60	8,064,261
20 Apr 22	34.78000 -0.38	35.73	34.63	35.16	7,273,896
19 Apr 22	35.16000 -0.22	35.45	34.76	35.00	8,162,696
18 Apr 22	35.38000 +1.89	35.43	33.26	33.49	13,866,923
15 Apr 22	33.49000 -0.48	33.96	32.91	33.30	7,946,218
14 Apr 22	33.97000 +0.37	34.48	33.36	34.05	10,315,676
13 Apr 22	33.60000 -0.88	34.45	33.38	34.26	7,107,123
12 Apr 22	34.48000 +0.38	34.52	33.20	33.70	7,974,791
11 Apr 22	34.10000 -1.10	36.64	33.78	36.40	13,392,847
08 Apr 22	35.20000 +0.50	35.35	33.89	34.80	7,301,994
07 Apr 22	34.70000 -0.70	35.68	34.57	35.00	6,440,266
06 Apr 22	35.40000 -1.32	36.73	34.99	36.72	11,375,130
01 Apr 22	36.72000 -0.30	37.48	36.56	37.03	5,838,692
31 Mar 22	37.02000 -1.05	37.97	36.94	37.96	6,643,038
30 Mar 22	38.07000 +0.94	38.17	37.11	37.35	8,775,402
29 Mar 22	37.13000 -1.12	38.64	37.02	38.60	7,695,595
28 Mar 22	38.25000 -1.16	39.15	37.88	38.70	8,761,890
25 Mar 22	39.41000 -0.34	40.97	39.38	40.10	9,625,149
24 Mar 22	39.75000 -1.19	40.37	39.60	40.30	9,328,675
23 Mar 22	40.94000 +1.48	41.40	38.91	39.60	14,739,848
22 Mar 22	39.46000 -0.32	40.67	39.27	40.13	10,172,396
21 Mar 22	39.78000 -0.31	40.46	39.50	40.10	6,868,564
18 Mar 22	40.09000 -0.11	40.38	39.42	39.75	6,072,831
17 Mar 22	40.20000 +1.09	40.86	39.36	39.36	13,345,109
16 Mar 22	39.11000 +1.14	39.27	36.20	38.60	13,298,183
15 Mar 22	37.97000 -2.49	41.01	37.75	40.00	11,541,155
14 Mar 22	40.46000 -0.66	41.45	40.29	40.46	5,637,898
11 Mar 22	41.12000 +0.32	41.16	39.61	40.00	8,464,810
10 Mar 22	40.80000 -0.39	42.23	40.74	41.96	11,480,710
09 Mar 22	41.19000 +0.13	41.88	39.50	41.25	10,900,318
08 Mar 22	41.06000 +0.24	42.28	39.88	40.75	10,981,400
07 Mar 22	40.82000 -2.70	42.79	40.50	42.79	13,304,802
04 Mar 22	43.52000 +0.29	44.72	42.51	42.68	11,974,523
03 Mar 22	43.23000 -0.67	44.34	43.04	44.10	6,973,346
02 Mar 22	43.90000 -0.58	44.18	43.50	43.96	8,763,838
01 Mar 22	44.48000 +0.65	44.48	43.53	43.85	9,822,397
28 Feb 22	43.83000 -0.41	44.38	43.37	43.89	10,421,281
25 Feb 22	44.24000 -0.22	45.48	43.93	45.00	14,685,318
24 Feb 22	44.46000 -1.28	46.00	43.15	46.00	25,171,504
23 Feb 22	45.74000 +4.16	45.74	41.50	41.61	25,568,962
22 Feb 22	41.58000 +0.25	41.71	40.08	41.01	8,781,193
21 Feb 22	41.33000 +0.23	41.49	40.90	41.10	6,187,855
18 Feb 22	41.10000 -0.06	41.10	40.31	40.56	5,713,581
17 Feb 22	41.16000 +0.14	41.67	40.70	40.80	7,607,839
16 Feb 22	41.02000 -0.56	42.10	40.88	42.04	8,399,797
15 Feb 22	41.58000 +1.59	41.59	40.06	40.06	10,651,645
14 Feb 22	39.99000 -0.71	40.90	39.36	40.36	8,854,500
11 Feb 22	40.70000 -0.50	41.50	40.57	40.87	7,685,927
10 Feb 22	41.20000 -0.49	42.16	40.59	42.00	9,942,948
09 Feb 22	41.69000 +0.44	41.70	40.70	41.24	8,350,428
08 Feb 22	41.25000 -1.05	42.45	39.94	42.30	14,229,102
07 Feb 22	42.30000 +0.07	43.23	41.95	43.10	7,021,335
28 Jan 22	42.23000 -0.29	43.23	41.70	43.00	7,175,439
27 Jan 22	42.52000 -1.08	44.30	42.51	43.60	8,205,074
26 Jan 22	43.60000 +0.89	44.14	42.90	43.05	7,419,272
25 Jan 22	42.71000 -2.12	44.98	42.64	44.61	11,511,610
24 Jan 22	44.83000 +0.53	45.25	44.01	44.30	8,088,959
21 Jan 22	44.30000 -0.91	45.67	43.94	45.21	8,646,840
20 Jan 22	45.21000 -1.34	46.87	45.11	46.56	8,393,188
19 Jan 22	46.55000 -0.54	47.30	45.91	46.65	8,501,571
18 Jan 22	47.09000 -0.56	48.80	46.80	47.50	11,301,459
17 Jan 22	47.65000 +1.50	47.97	46.04	46.16	16,960,592
14 Jan 22	46.15000 +1.46	47.61	44.20	44.80	20,945,540
13 Jan 22	44.69000 -0.89	45.79	44.50	45.60	8,108,762
12 Jan 22	45.58000 +0.60	45.94	45.03	45.39	11,705,351
11 Jan 22	44.98000 -1.52	46.60	44.77	46.49	14,294,894
10 Jan 22	46.50000 -1.51	47.95	46.15	47.95	19,189,364
07 Jan 22	48.01000 -2.24	50.54	48.01	50.25	12,235,535
06 Jan 22	50.25000 -1.67	51.80	49.42	51.02	11,484,509
05 Jan 22	51.92000 -1.88	53.88	50.61	53.84	9,949,943
04 Jan 22	53.80000 -1.29	54.99	53.13	54.92	6,695,789
31 Dec 21	55.09000 -0.39	55.65	53.80	55.01	9,093,466
30 Dec 21	55.48000 -0.72	57.35	55.41	55.80	8,258,450
29 Dec 21	56.20000 +0.10	56.78	54.95	55.51	8,207,988
28 Dec 21	56.10000 +0.13	57.90	54.47	56.95	9,197,939
27 Dec 21	55.97000 -0.89	57.84	55.86	56.85	7,590,501
24 Dec 21	56.86000 -0.90	59.48	56.50	58.00	12,385,507
23 Dec 21	57.76000 -0.74	58.82	56.33	57.77	16,617,908
22 Dec 21	58.50000 +4.12	59.82	54.42	54.68	35,270,812
21 Dec 21	54.38000 +2.06	54.40	52.27	52.41	11,371,600
20 Dec 21	52.32000 -0.62	54.24	52.08	52.91	11,418,357
17 Dec 21	52.94000 -1.41	54.55	52.90	54.40	10,181,924
16 Dec 21	54.35000 -0.14	55.39	53.90	55.00	8,277,329
15 Dec 21	54.49000 -0.26	56.40	54.12	54.75	13,828,774
14 Dec 21	54.75000 -0.21	55.50	54.37	54.77	10,932,047
13 Dec 21	54.96000 -0.92	55.93	54.80	55.91	10,012,230
10 Dec 21	55.88000 -0.24	56.39	55.16	56.08	11,424,014
09 Dec 21	56.12000 -1.87	57.96	55.60	57.58	15,421,914
08 Dec 21	57.99000 -0.21	59.59	57.42	59.00	15,191,121
07 Dec 21	58.20000 -1.72	60.92	57.35	60.00	16,648,154
06 Dec 21	59.92000 -2.93	62.65	59.80	61.98	18,853,772
03 Dec 21	62.85000 +3.89	64.30	59.15	59.15	29,526,368
02 Dec 21	58.96000 +1.36	61.32	56.80	57.60	20,370,656
01 Dec 21	57.60000 -1.77	59.77	57.50	59.77	14,123,007
30 Nov 21	59.37000 +1.47	60.50	58.00	58.00	23,409,336
29 Nov 21	57.90000 -0.98	59.50	56.80	58.11	23,665,284
26 Nov 21	58.88000 -1.72	60.90	57.68	58.30	30,543,488
25 Nov 21	60.60000 +3.30	61.69	56.49	57.11	39,781,108
24 Nov 21	57.30000 +2.15	58.12	54.85	54.85	40,774,448
23 Nov 21	55.15000 +3.10	57.15	53.88	53.90	65,596,996
22 Nov 21	52.05000 +4.73	52.05	47.06	47.25	23,683,078
19 Nov 21	47.32000 -0.25	47.95	46.62	47.56	12,838,109
18 Nov 21	47.57000 +2.05	48.49	45.15	45.49	26,425,814
17 Nov 21	45.52000 +1.20	45.97	43.70	44.32	11,551,358
16 Nov 21	44.32000 -0.21	45.35	44.07	44.29	7,838,528
15 Nov 21	44.53000 -0.57	45.58	44.46	45.00	8,693,439
12 Nov 21	45.10000 -0.27	45.65	44.66	45.00	9,424,986
11 Nov 21	45.37000 +0.19	46.02	44.66	45.18	13,388,309
10 Nov 21	45.18000 +0.63	45.49	43.90	44.00	12,752,132
09 Nov 21	44.55000 +1.61	44.73	42.79	42.94	11,684,105
08 Nov 21	42.94000 -0.92	43.59	42.22	43.59	7,842,870
05 Nov 21	43.86000 -0.03	45.19	43.73	44.35	10,534,401
04 Nov 21	43.89000 +0.46	44.50	43.25	43.25	9,818,779
03 Nov 21	43.43000 -0.20	44.13	43.03	43.88	7,787,376
02 Nov 21	43.63000 +1.61	44.66	41.89	42.02	17,604,720
01 Nov 21	42.02000 +0.64	42.18	41.00	41.49	7,658,283
29 Oct 21	41.38000 +0.42	42.38	41.12	41.20	8,199,850
28 Oct 21	40.96000 -1.30	43.08	40.82	42.20	7,900,044
27 Oct 21	42.26000 -1.73	43.83	42.13	43.83	9,149,997
26 Oct 21	43.99000 +1.08	44.47	42.71	42.77	10,170,618
25 Oct 21	42.91000 -0.33	43.40	42.20	43.40	5,882,543
22 Oct 21	43.24000 +0.65	43.86	42.58	42.59	7,729,774
21 Oct 21	42.59000 -0.72	43.59	42.51	43.59	5,716,738
20 Oct 21	43.31000 -0.82	44.29	43.30	44.18	6,947,052
19 Oct 21	44.13000 -0.14	44.43	43.61	44.04	6,250,800
18 Oct 21	44.27000 -1.66	44.69	43.81	44.48	12,995,536
15 Oct 21	45.93000 +2.55	46.49	43.42	43.84	19,736,262
14 Oct 21	43.38000 -0.15	43.69	43.11	43.52	4,395,283
13 Oct 21	43.53000 +0.75	43.64	42.77	42.78	4,943,463
12 Oct 21	42.78000 -1.30	44.38	42.50	44.12	6,199,031
11 Oct 21	44.08000 +0.88	44.20	43.21	43.21	6,803,874
08 Oct 21	43.20000 +0.83	43.76	42.61	42.95	5,837,698
30 Sep 21	42.37000 -0.08	42.89	42.34	42.34	4,968,688
29 Sep 21	42.45000 -1.04	43.43	42.01	43.00	7,842,168
28 Sep 21	43.49000 -0.34	44.48	43.33	43.80	6,335,874
27 Sep 21	43.83000 -0.29	44.82	43.45	44.43	7,306,576
24 Sep 21	44.12000 -1.12	45.42	44.12	45.24	8,495,900
23 Sep 21	45.24000 +0.45	45.75	44.72	44.96	7,844,233
22 Sep 21	44.79000 -0.19	45.39	44.50	44.70	5,607,355
17 Sep 21	44.98000 -0.42	46.29	44.63	45.64	7,016,291
16 Sep 21	45.40000 -1.49	47.23	45.39	46.90	8,042,767
15 Sep 21	46.89000 -1.22	48.13	46.84	48.12	8,319,970
14 Sep 21	48.11000 -0.90	49.62	47.91	49.05	7,489,186
13 Sep 21	49.01000 -0.92	50.16	48.84	49.80	7,132,182
10 Sep 21	49.93000 +0.90	50.60	48.63	49.04	11,038,971
09 Sep 21	49.03000 -1.03	49.99	48.90	49.96	7,237,793
08 Sep 21	50.06000 +0.95	50.20	48.73	49.11	11,224,571
07 Sep 21	49.11000 -0.25	49.62	48.72	49.37	6,077,078
06 Sep 21	49.36000 +0.91	49.36	47.83	48.45	8,154,040
03 Sep 21	48.45000 +0.56	48.98	47.86	47.90	8,405,708
02 Sep 21	47.89000 -1.37	49.15	47.80	48.99	9,900,417
01 Sep 21	49.26000 -0.98	50.39	48.30	49.99	9,465,830
31 Aug 21	50.24000 -0.88	50.86	48.15	50.50	14,581,422
30 Aug 21	51.12000 -0.70	52.77	51.00	51.70	9,925,352
27 Aug 21	51.82000 +0.79	51.88	49.86	51.10	9,698,514
26 Aug 21	51.03000 -0.60	52.40	51.01	51.98	7,896,419
25 Aug 21	51.63000 -1.03	52.90	51.48	52.67	9,677,727
24 Aug 21	52.66000 -0.33	53.29	52.24	53.00	8,750,241
23 Aug 21	52.99000 +0.73	53.00	51.00	52.27	10,783,399
20 Aug 21	52.26000 +0.74	52.54	51.50	52.26	9,767,308
19 Aug 21	51.52000 +0.25	52.28	51.31	51.78	9,093,772
18 Aug 21	51.27000 +0.05	51.89	50.80	51.50	9,301,925
17 Aug 21	51.22000 -2.73	53.90	51.00	53.67	15,490,363
16 Aug 21	53.95000 +0.47	54.36	52.50	53.28	10,533,890
13 Aug 21	53.48000 -3.41	56.57	53.36	56.52	22,511,766
12 Aug 21	56.89000 +0.29	57.94	56.52	56.71	12,311,761
11 Aug 21	56.60000 -0.22	57.67	56.13	56.96	11,353,451
10 Aug 21	56.82000 +0.56	57.78	55.88	57.30	12,864,782
09 Aug 21	56.26000 -1.52	56.60	55.30	56.60	14,611,428
06 Aug 21	57.78000 +1.23	59.89	56.20	57.33	21,365,712
05 Aug 21	56.55000 -1.88	58.86	56.49	58.00	18,684,196
04 Aug 21	58.43000 +1.13	58.94	57.11	57.30	18,978,756
03 Aug 21	57.30000 -4.57	61.22	56.55	60.00	26,627,104
02 Aug 21	61.87000 +2.28	63.50	58.47	60.26	34,396,336
30 Jul 21	59.59000 +2.24	59.85	56.77	57.39	34,859,404
29 Jul 21	57.35000 +4.03	58.28	54.00	54.31	29,042,740
28 Jul 21	53.32000 -3.13	55.73	51.99	55.73	21,156,832
27 Jul 21	56.45000 +0.95	59.90	55.00	55.48	39,469,888
26 Jul 21	55.50000 +2.65	55.69	51.32	52.68	21,096,978
23 Jul 21	52.85000 -1.39	55.25	52.60	55.03	14,170,202
22 Jul 21	54.24000 +1.72	54.55	53.00	53.33	17,790,220
21 Jul 21	52.52000 +0.72	53.34	51.55	51.81	13,211,194
20 Jul 21	51.80000 +1.21	51.83	50.48	50.50	8,519,691
19 Jul 21	50.59000 -1.86	52.08	50.35	51.84	12,987,966
16 Jul 21	52.45000 -1.25	54.34	52.41	53.23	11,921,551
15 Jul 21	53.70000 +0.28	53.88	52.77	53.03	9,876,771
14 Jul 21	53.42000 -0.76	54.61	53.18	53.80	12,508,038
13 Jul 21	54.18000 -4.09	56.98	53.48	56.90	29,750,432
12 Jul 21	58.27000 +0.03	59.16	56.80	58.51	24,099,122
09 Jul 21	58.24000 +2.24	58.88	54.07	55.31	24,440,628
08 Jul 21	56.00000 +1.49	56.50	54.02	54.52	15,576,105
07 Jul 21	54.51000 +0.23	54.79	51.89	53.30	15,682,787
06 Jul 21	54.28000 -2.56	56.38	53.68	56.20	19,186,512
05 Jul 21	56.84000 +0.94	57.25	54.50	56.69	18,220,398
02 Jul 21	55.90000 -1.32	58.25	55.20	57.06	16,900,460
01 Jul 21	57.22000 -2.01	59.40	57.20	58.50	18,100,290
30 Jun 21	59.23000 +3.85	59.88	55.81	56.60	27,774,356
29 Jun 21	55.38000 -1.08	57.00	54.43	55.99	14,474,433
28 Jun 21	56.46000 -0.74	57.64	55.92	57.30	20,290,392
25 Jun 21	57.20000 +0.27	58.73	55.80	56.94	22,189,986
24 Jun 21	56.93000 +0.43	57.68	55.55	56.52	18,846,676
23 Jun 21	56.50000 +2.55	57.60	53.82	53.90	25,667,736
22 Jun 21	53.95000 +1.45	55.75	51.80	52.85	18,934,990
21 Jun 21	52.50000 -0.59	53.50	52.16	52.61	14,515,354
18 Jun 21	53.09000 +1.69	53.75	50.70	51.50	21,541,884
17 Jun 21	51.40000 +4.02	51.87	47.25	47.40	20,721,008
16 Jun 21	47.38000 -2.39	50.69	47.15	49.80	12,831,354
15 Jun 21	49.77000 -10.86	51.33	49.63	50.78	7,060,433
11 Jun 21	60.63000 -2.66	62.80	60.04	62.80	12,876,872
10 Jun 21	63.29000 -0.69	64.20	62.30	63.45	10,181,409
09 Jun 21	63.98000 +0.43	64.88	63.15	63.50	7,274,925
08 Jun 21	63.55000 -1.41	65.95	63.47	65.50	10,059,160
07 Jun 21	64.96000 +2.22	66.21	63.85	64.86	15,964,458
04 Jun 21	62.74000 +1.11	63.46	60.68	61.01	9,921,453
03 Jun 21	61.63000 -0.26	62.73	60.70	61.90	8,337,737
02 Jun 21	61.89000 -2.01	64.39	61.44	64.39	9,226,163
01 Jun 21	63.90000 +1.10	64.40	61.76	62.20	9,517,760
31 May 21	62.80000 +0.71	63.44	61.90	62.98	7,296,481
28 May 21	62.09000 -1.01	62.80	61.69	62.70	8,186,685
27 May 21	63.10000 +2.10	64.69	60.68	60.80	13,838,705
26 May 21	61.00000 -0.50	63.50	61.00	61.90	8,291,685
25 May 21	61.50000 +2.71	61.53	58.90	59.10	8,590,336
24 May 21	58.79000 +0.89	58.98	57.31	57.51	4,094,579
21 May 21	57.90000 -1.02	59.88	57.60	59.59	4,199,129
20 May 21	58.92000 -1.00	60.29	58.81	59.60	3,898,298
19 May 21	59.92000 -0.69	61.26	59.70	60.62	4,306,458
18 May 21	60.61000 +0.22	60.80	58.62	59.00	4,254,256
17 May 21	60.39000 +0.37	61.85	60.37	60.53	5,454,476
14 May 21	60.02000 +0.87	60.30	58.60	59.95	4,015,866
13 May 21	59.15000 -0.24	60.65	58.19	58.50	3,983,612
12 May 21	59.39000 +1.48	59.68	57.02	57.59	4,428,661
11 May 21	57.91000 -0.18	58.50	56.82	57.20	4,828,049
10 May 21	58.09000 -1.93	59.60	57.50	59.60	6,326,218
07 May 21	60.02000 -2.48	63.37	59.73	62.42	7,740,294
06 May 21	62.50000 -1.66	64.23	61.87	63.12	5,803,247
30 Apr 21	64.16000 +0.67	64.91	62.65	64.08	8,040,717
29 Apr 21	63.49000 -0.50	66.09	63.01	64.09	11,079,608
28 Apr 21	63.99000 +4.59	64.00	59.00	59.49	10,180,320
27 Apr 21	59.40000 -3.58	62.55	59.24	62.54	9,111,368
26 Apr 21	62.98000 -0.90	65.15	62.80	64.59	8,750,330
23 Apr 21	63.88000 +0.33	64.16	62.61	63.40	5,617,501
22 Apr 21	63.55000 +1.26	64.36	62.55	62.55	6,449,656
21 Apr 21	62.29000 -0.07	62.96	61.50	61.99	4,074,832
20 Apr 21	62.36000 -0.70	63.31	61.60	62.60	5,871,586
19 Apr 21	63.06000 +1.05	63.36	60.88	61.58	8,160,019
16 Apr 21	62.01000 -0.95	63.18	61.27	63.00	4,991,640
15 Apr 21	62.96000 +0.65	62.97	60.88	61.74	6,072,580
14 Apr 21	62.31000 +0.56	64.46	61.88	62.78	6,925,137
13 Apr 21	61.75000 +1.05	62.66	60.25	60.70	5,672,129
12 Apr 21	60.70000 -3.36	64.24	60.52	62.70	7,432,206
09 Apr 21	64.06000 +0.22	64.51	63.10	63.60	5,376,613
08 Apr 21	63.84000 -0.99	65.50	63.73	64.50	6,410,527
07 Apr 21	64.83000 -2.53	66.88	63.85	66.60	11,259,931
06 Apr 21	67.36000 +0.36	69.17	66.29	68.50	10,824,787
02 Apr 21	67.00000 +5.34	67.59	62.70	62.70	15,421,833
01 Apr 21	61.66000 +2.33	62.30	59.50	59.82	9,868,674
31 Mar 21	59.33000 +0.23	59.89	58.20	58.67	3,797,792
30 Mar 21	59.10000 -0.15	59.81	57.90	59.07	4,822,558
29 Mar 21	59.25000 -0.73	60.70	59.14	60.70	5,695,384
26 Mar 21	59.98000 +1.48	60.44	58.20	58.69	6,385,448
25 Mar 21	58.50000 -0.78	60.25	58.26	58.33	5,933,454
24 Mar 21	59.28000 +1.38	59.99	55.83	57.59	7,827,453
23 Mar 21	57.90000 +1.18	59.45	56.88	56.88	7,908,902
22 Mar 21	56.72000 +1.22	56.80	54.85	55.20	4,795,337
19 Mar 21	55.50000 -0.55	56.61	54.00	54.51	5,203,197
18 Mar 21	56.05000 +0.57	58.36	55.15	55.50	8,096,581
17 Mar 21	55.48000 +1.22	55.66	54.01	54.10	6,831,325
16 Mar 21	54.26000 -2.45	57.40	52.80	57.20	12,318,374
15 Mar 21	56.71000 -3.99	59.82	56.71	59.82	9,402,520
12 Mar 21	60.70000 -4.85	63.99	60.01	63.99	13,021,300
11 Mar 21	65.55000 +2.46	66.88	62.75	63.00	6,053,142
10 Mar 21	63.09000 +0.09	64.50	62.62	64.06	3,743,578
09 Mar 21	63.00000 -4.16	67.01	62.66	67.00	6,938,379
08 Mar 21	67.16000 -1.80	69.95	67.16	69.95	5,012,545
05 Mar 21	68.96000 +0.40	69.46	67.08	67.10	4,198,521
04 Mar 21	68.56000 -1.64	71.32	68.20	69.73	6,330,282
03 Mar 21	70.20000 -0.19	70.22	68.00	69.85	6,461,597
02 Mar 21	70.39000 +0.39	72.04	69.30	71.10	8,294,888
01 Mar 21	70.00000 +3.35	70.33	67.50	67.90	7,403,267
26 Feb 21	66.65000 -1.92	68.04	66.35	67.30	6,363,347
25 Feb 21	68.57000 -0.73	69.96	68.00	69.96	5,103,428
24 Feb 21	69.30000 +0.76	71.35	68.10	68.56	9,626,801
23 Feb 21	68.54000 -2.47	71.01	67.86	69.96	7,424,295
22 Feb 21	71.01000 -4.09	74.85	70.98	74.76	10,538,230
19 Feb 21	75.10000 +1.51	75.70	72.18	73.90	11,097,832
18 Feb 21	73.59000 +3.57	75.11	71.39	71.39	12,694,795
10 Feb 21	70.02000 -0.25	71.20	69.60	70.69	6,527,635
09 Feb 21	70.27000 +2.39	71.71	68.05	68.85	8,739,855
08 Feb 21	67.88000 +1.99	69.50	66.06	66.06	9,775,579
05 Feb 21	65.89000 -4.28	69.30	65.88	68.80	11,617,027
04 Feb 21	70.17000 +2.14	70.99	63.61	66.01	21,164,380
03 Feb 21	68.03000 -7.56	75.97	68.03	75.00	19,836,756
02 Feb 21	75.59000 +1.03	76.61	73.30	74.11	9,877,296
01 Feb 21	74.56000 +3.46	75.00	70.81	71.12	11,746,019
29 Jan 21	71.10000 +0.26	72.68	69.95	71.93	10,728,390
28 Jan 21	70.84000 -3.00	74.59	70.80	72.95	10,451,310
27 Jan 21	73.84000 -2.64	76.79	73.08	75.42	12,797,992
26 Jan 21	76.48000 -3.62	81.69	75.82	79.40	17,089,638
25 Jan 21	80.10000 -2.81	81.80	75.76	79.66	26,777,604
22 Jan 21	82.91000 -4.26	87.76	81.97	86.21	19,516,672
21 Jan 21	87.17000 -1.73	88.74	84.61	88.00	18,364,692
20 Jan 21	88.90000 +2.58	89.59	82.76	85.83	20,648,896
19 Jan 21	86.32000 -1.05	91.88	85.46	87.77	28,896,200
18 Jan 21	87.37000 +6.87	88.55	78.05	79.00	31,946,924
15 Jan 21	80.50000 -6.29	89.61	79.81	89.61	34,443,812
14 Jan 21	86.79000 +7.89	86.79	80.88	80.88	28,682,916
13 Jan 21	78.90000 +3.29	81.28	74.47	76.90	23,084,788
12 Jan 21	75.61000 -0.56	75.97	73.50	75.10	12,968,007
11 Jan 21	76.17000 +4.07	77.70	72.01	72.01	19,952,076
08 Jan 21	72.10000 -0.68	74.37	71.20	72.01	12,089,742
07 Jan 21	72.78000 +1.48	73.35	68.69	71.11	16,959,606
06 Jan 21	71.30000 +0.43	75.33	70.10	73.50	25,547,260
05 Jan 21	70.87000 +6.44	70.87	64.20	64.48	16,874,480
04 Jan 21	64.43000 +0.07	64.92	63.43	64.60	7,477,759
31 Dec 20	64.36000 +1.47	64.48	62.89	62.89	7,177,160
30 Dec 20	62.89000 +0.39	63.20	61.80	62.20	4,955,121
29 Dec 20	62.50000 +0.81	64.00	61.80	61.80	5,688,115
28 Dec 20	61.69000 -1.94	63.55	61.49	63.54	5,765,775
25 Dec 20	63.63000 -1.06	64.80	63.34	64.10	4,402,908
24 Dec 20	64.69000 -0.51	66.36	64.12	64.99	5,116,132
23 Dec 20	65.20000 +1.92	65.70	62.62	63.28	8,537,544
22 Dec 20	63.28000 -2.57	65.35	63.26	65.10	6,390,977
21 Dec 20	65.85000 +1.10	66.60	63.35	64.11	6,332,306
18 Dec 20	64.75000 +0.05	67.22	64.75	66.33	6,069,526
17 Dec 20	64.70000 +0.01	65.29	63.31	64.90	5,517,818
16 Dec 20	64.69000 -2.83	67.42	64.11	67.30	6,901,871
15 Dec 20	67.52000 +0.36	68.28	67.16	67.32	3,920,037
14 Dec 20	67.16000 -0.58	68.30	66.43	67.82	5,720,799
11 Dec 20	67.74000 -2.59	70.28	67.03	70.13	10,965,211
10 Dec 20	70.33000 +1.03	70.96	68.49	69.00	6,047,655
09 Dec 20	69.30000 -2.80	71.84	69.20	71.55	7,662,781
08 Dec 20	72.10000 -0.82	72.72	71.87	72.01	6,221,433
07 Dec 20	72.92000 +2.51	73.70	71.03	71.60	12,457,058
04 Dec 20	70.41000 -0.37	71.50	70.00	70.16	5,576,685
03 Dec 20	70.78000 -0.42	72.48	70.17	71.01	9,182,944
02 Dec 20	71.20000 -0.12	72.58	70.20	71.66	8,441,300
01 Dec 20	71.32000 -0.48	71.68	70.12	71.00	8,148,099
30 Nov 20	71.80000 -1.70	74.92	71.80	74.29	12,954,894
27 Nov 20	73.50000 -0.40	74.46	72.36	73.37	8,788,178
26 Nov 20	73.90000 +2.08	73.90	71.50	71.88	13,015,394
25 Nov 20	71.82000 +0.61	72.99	70.68	71.23	10,076,194
24 Nov 20	71.21000 +0.80	72.86	70.26	70.30	8,535,643
23 Nov 20	70.41000 -0.24	71.60	69.48	70.00	5,369,809
20 Nov 20	70.65000 -0.80	71.99	70.50	71.30	4,269,413
19 Nov 20	71.45000 +0.40	72.46	69.40	70.00	6,717,308
18 Nov 20	71.05000 -0.88	72.68	70.61	71.00	7,188,443
17 Nov 20	71.93000 +2.10	72.10	66.86	69.40	11,304,940
16 Nov 20	69.83000 -1.15	71.05	69.28	71.02	5,448,360
13 Nov 20	70.98000 +0.78	71.55	68.55	69.51	7,765,635
12 Nov 20	70.20000 -1.13	72.68	69.47	72.52	9,250,571
11 Nov 20	71.33000 -4.47	75.87	71.00	74.81	13,747,876
10 Nov 20	75.80000 -1.40	78.87	74.80	75.40	17,990,564
09 Nov 20	77.20000 +6.72	77.45	71.93	71.94	23,451,040
06 Nov 20	70.48000 +2.51	70.59	66.71	68.30	13,281,281
05 Nov 20	67.97000 +1.27	68.18	66.35	67.50	8,491,765
04 Nov 20	66.70000 -2.18	68.68	66.10	68.30	10,878,944
03 Nov 20	68.88000 -0.46	70.70	68.45	70.50	11,180,113
02 Nov 20	69.34000 +2.62	69.55	65.85	66.63	12,163,667
30 Oct 20	66.72000 +2.71	68.50	64.20	64.80	12,162,343
29 Oct 20	64.01000 -0.91	64.42	63.28	63.50	4,370,572
28 Oct 20	64.92000 -1.13	65.99	63.74	65.86	5,153,672
27 Oct 20	66.05000 +0.89	66.23	64.88	65.45	3,182,894
26 Oct 20	65.16000 -1.20	66.35	64.50	65.60	3,640,215
23 Oct 20	66.36000 -1.14	68.60	66.16	67.50	4,254,499
22 Oct 20	67.50000 +0.70	68.85	65.25	66.00	5,482,550
21 Oct 20	66.80000 -1.80	68.69	66.40	68.33	4,692,586
20 Oct 20	68.60000 +0.68	69.00	66.32	67.20	5,688,940
19 Oct 20	67.92000 -0.69	70.92	67.81	70.76	9,272,966
16 Oct 20	68.61000 +1.11	68.81	67.21	67.81	5,988,433
15 Oct 20	67.50000 +0.55	68.30	66.90	66.94	4,403,640
14 Oct 20	66.95000 -1.87	68.70	66.68	68.33	5,185,390
13 Oct 20	68.82000 -0.51	69.50	68.02	69.33	5,726,834
12 Oct 20	69.33000 +3.08	69.51	66.38	66.90	8,124,165
09 Oct 20	66.25000 +2.62	66.30	64.70	64.70	5,444,530
30 Sep 20	63.63000 +0.04	64.20	63.27	63.98	2,661,369
29 Sep 20	63.59000 +0.99	64.80	62.99	62.99	4,128,937
28 Sep 20	62.60000 -0.65	63.72	61.81	63.00	3,265,271
25 Sep 20	63.25000 -0.70	64.65	63.01	64.48	3,144,648
24 Sep 20	63.95000 -1.88	65.30	63.88	65.03	4,262,299
23 Sep 20	65.83000 +1.03	66.13	64.53	65.37	5,192,095
22 Sep 20	64.80000 -2.35	66.40	64.64	66.36	6,009,565
21 Sep 20	67.15000 +0.04	68.88	66.90	67.30	6,078,084
18 Sep 20	67.11000 +0.41	67.35	65.96	66.00	6,048,309
17 Sep 20	66.70000 +2.62	67.67	63.22	63.59	8,992,556
16 Sep 20	64.08000 -0.98	65.40	63.50	65.00	4,450,013
15 Sep 20	65.06000 +0.38	65.85	63.51	64.50	5,495,917
14 Sep 20	64.68000 +0.70	65.38	63.22	64.61	6,316,255
11 Sep 20	63.98000 +2.69	64.80	61.08	61.29	8,321,955
10 Sep 20	61.29000 -0.88	63.88	61.00	63.23	6,064,091
09 Sep 20	62.17000 -4.35	65.27	62.12	65.26	8,608,047
08 Sep 20	66.52000 -2.78	69.80	66.13	69.00	7,858,652
07 Sep 20	69.30000 -2.85	72.40	69.26	71.55	7,175,737
04 Sep 20	72.15000 +1.16	73.41	69.50	69.69	8,155,553
03 Sep 20	70.99000 -1.27	72.26	69.33	72.26	7,980,895
02 Sep 20	72.26000 -1.62	74.74	72.03	74.30	6,503,406
01 Sep 20	73.88000 -0.28	74.10	72.35	73.37	5,232,516
31 Aug 20	74.16000 -0.44	76.15	74.16	75.49	5,745,935
28 Aug 20	74.60000 +1.17	74.77	72.92	73.44	5,152,840
27 Aug 20	73.43000 +0.31	74.50	71.50	73.00	6,694,434
26 Aug 20	73.12000 -3.75	77.10	72.80	77.00	9,467,978
25 Aug 20	76.87000 -1.93	79.17	76.80	78.92	6,987,371
24 Aug 20	78.80000 +2.07	79.30	75.55	76.73	8,825,254
21 Aug 20	76.73000 +0.02	78.50	75.85	77.70	5,855,963
20 Aug 20	76.71000 +0.45	77.61	74.50	75.24	6,083,065
19 Aug 20	76.26000 -2.92	79.10	76.08	79.10	8,123,194
18 Aug 20	79.18000 -0.64	80.49	78.90	80.49	6,848,676
17 Aug 20	79.82000 +1.82	80.16	76.73	77.80	9,328,860
14 Aug 20	78.00000 -1.61	78.98	74.58	75.94	12,494,288
13 Aug 20	79.61000 -2.29	82.20	79.44	81.91	7,763,395
12 Aug 20	81.90000 +1.74	82.19	77.00	79.20	12,816,666
11 Aug 20	80.16000 -3.79	84.80	80.00	83.79	14,115,977
10 Aug 20	83.95000 -6.03	87.50	83.50	87.00	18,156,316
07 Aug 20	89.98000 -2.29	92.80	87.09	91.50	17,834,516
06 Aug 20	92.27000 +2.30	94.00	86.77	88.20	22,056,024
05 Aug 20	89.97000 +1.90	94.80	89.89	91.20	24,937,340
04 Aug 20	88.07000 +4.89	89.61	82.50	83.50	22,006,708
03 Aug 20	83.18000 +2.92	83.80	81.12	82.78	14,358,657
31 Jul 20	80.26000 +1.43	81.19	78.74	78.77	11,918,950
30 Jul 20	78.83000 -1.67	80.97	78.40	80.58	10,719,759
29 Jul 20	80.50000 +4.50	81.10	75.50	76.38	14,395,741
28 Jul 20	76.00000 -0.40	77.80	75.28	77.40	8,304,578
27 Jul 20	76.40000 +1.50	77.88	74.31	75.47	10,798,500
24 Jul 20	74.90000 -5.27	81.27	74.59	78.96	15,049,744
23 Jul 20	80.17000 -3.13	82.74	76.67	81.80	19,091,404
22 Jul 20	83.30000 +0.53	84.95	82.10	83.06	11,911,464
21 Jul 20	82.77000 -1.18	85.36	82.20	83.70	10,933,515
20 Jul 20	83.95000 +3.43	83.98	79.60	82.50	13,527,636
17 Jul 20	80.52000 -1.13	83.40	79.40	80.59	15,898,415
16 Jul 20	81.65000 -9.07	90.00	81.65	90.00	25,134,880
15 Jul 20	90.72000 -10.08	99.90	90.72	98.60	27,699,710
14 Jul 20	100.80000 +1.74	106.00	95.42	102.00	28,148,620
13 Jul 20	99.06000 +1.95	100.45	93.53	96.50	24,302,184
10 Jul 20	97.11000 +3.44	98.61	90.88	93.69	30,070,174
09 Jul 20	93.67000 +8.52	93.67	86.65	86.70	31,514,248
08 Jul 20	85.15000 +0.90	85.16	82.46	82.90	21,210,180
07 Jul 20	84.25000 -0.64	89.20	84.08	85.13	29,536,132
06 Jul 20	84.89000 +5.49	85.00	78.51	79.00	25,911,388
03 Jul 20	79.40000 -1.73	83.00	78.21	82.52	19,644,840
02 Jul 20	81.13000 +1.71	82.02	78.15	79.55	21,125,846
01 Jul 20	79.42000 +0.76	82.50	77.80	78.59	22,816,552
30 Jun 20	78.66000 +0.71	79.30	77.18	78.90	19,393,396
29 Jun 20	77.95000 +3.04	81.00	74.15	74.75	27,453,384
24 Jun 20	74.91000 +3.99	75.27	70.50	70.98	26,347,244
23 Jun 20	70.92000 -0.70	71.40	69.88	71.40	12,468,445
22 Jun 20	71.62000 +2.91	73.10	69.00	69.00	21,038,682
19 Jun 20	68.71000 +0.53	70.07	66.68	68.20	13,305,822
18 Jun 20	68.18000 +0.43	68.98	66.95	67.00	9,487,189
17 Jun 20	67.75000 -1.36	69.01	66.21	69.01	12,930,945
16 Jun 20	69.11000 +0.71	70.50	68.17	69.90	11,989,072
15 Jun 20	68.40000 -3.56	70.78	68.28	70.00	18,681,120
12 Jun 20	71.96000 -0.02	73.90	68.88	69.00	26,636,184
11 Jun 20	71.98000 +4.87	73.82	66.65	67.10	33,627,648
10 Jun 20	67.11000 -0.95	67.66	66.28	67.66	8,878,235
09 Jun 20	68.06000 +0.04	68.10	66.25	67.20	11,479,469
08 Jun 20	68.02000 +1.87	70.78	67.10	67.10	18,472,988
05 Jun 20	66.15000 +0.15	67.18	65.76	66.00	9,405,031
04 Jun 20	66.00000 -2.41	68.90	65.91	68.61	14,240,191
03 Jun 20	68.41000 +2.11	71.00	65.82	67.00	21,392,232
02 Jun 20	66.30000 -0.09	66.94	65.45	66.68	10,832,695
01 Jun 20	66.39000 +2.64	66.98	64.23	64.42	13,197,120
29 May 20	63.75000 -1.73	65.38	63.60	64.32	10,104,856
28 May 20	65.48000 -0.33	66.34	62.96	65.10	12,387,509
27 May 20	65.81000 -3.21	68.08	64.77	68.00	14,302,212
26 May 20	69.02000 +0.32	70.49	68.31	69.50	10,857,317
25 May 20	68.70000 -0.39	70.20	66.85	68.20	7,964,464
22 May 20	69.09000 +0.74	70.71	66.04	67.00	14,337,829
21 May 20	68.35000 -6.15	74.51	68.00	74.50	18,066,148
20 May 20	74.50000 -3.31	77.25	73.09	76.05	18,777,992
19 May 20	77.81000 -24.29	78.60	72.18	73.98	15,736,894
18 May 20	102.10000 -3.80	108.88	100.50	107.00	15,390,904
15 May 20	105.90000 +4.50	109.59	100.50	102.02	17,227,688
14 May 20	101.40000 -0.84	104.30	100.31	101.00	10,288,119
13 May 20	102.24000 -2.37	104.96	100.78	104.50	10,270,181
12 May 20	104.61000 +1.62	105.39	99.06	102.60	11,693,679
11 May 20	102.99000 -3.28	107.38	101.66	107.22	13,828,133
08 May 20	106.27000 +3.42	109.89	103.02	103.02	15,993,050
07 May 20	102.85000 -0.43	106.54	101.50	102.97	15,650,698
06 May 20	103.28000 +1.79	104.95	94.88	98.00	23,127,852
30 Apr 20	101.49000 +6.49	104.00	95.95	97.44	22,330,180
29 Apr 20	95.00000 +2.97	99.88	93.02	94.00	24,354,844
28 Apr 20	92.03000 +8.37	92.03	84.38	85.00	16,686,235
27 Apr 20	83.66000 +1.38	84.35	79.01	82.34	8,416,144
24 Apr 20	82.28000 -2.42	85.60	80.78	84.48	8,456,656
23 Apr 20	84.70000 +1.08	87.85	82.24	83.62	12,502,283
22 Apr 20	83.62000 +0.83	84.07	81.60	81.62	7,056,375
21 Apr 20	82.79000 -3.03	84.80	81.18	84.40	10,752,351
20 Apr 20	85.82000 +1.75	87.50	83.13	84.00	10,932,190
17 Apr 20	84.07000 +1.28	87.85	83.71	84.80	14,179,372
16 Apr 20	82.79000 -0.03	83.68	80.11	81.00	7,935,112
15 Apr 20	82.82000 +0.23	86.00	81.58	82.00	12,026,486
14 Apr 20	82.59000 +2.58	82.79	80.00	81.00	9,550,675
13 Apr 20	80.01000 -5.10	83.01	78.60	83.00	12,606,381
10 Apr 20	85.11000 -8.13	93.22	85.00	93.00	14,583,837
09 Apr 20	93.24000 -2.39	96.40	92.80	96.40	10,130,921
08 Apr 20	95.63000 -1.33	98.49	95.05	95.75	10,759,945
07 Apr 20	96.96000 +0.94	98.95	96.50	98.50	12,654,392
03 Apr 20	96.02000 -4.28	98.88	95.14	98.27	17,466,528
02 Apr 20	100.30000 +8.31	101.02	90.45	91.25	21,179,648
01 Apr 20	91.99000 +1.93	94.99	88.40	88.40	17,496,778
31 Mar 20	90.06000 -0.74	94.28	88.91	91.89	15,092,055
30 Mar 20	90.80000 +2.99	91.51	82.01	84.17	18,702,648
27 Mar 20	87.81000 +2.58	91.10	85.41	86.30	19,247,034
26 Mar 20	85.23000 -3.57	88.58	85.00	86.04	12,384,424
25 Mar 20	88.80000 -0.89	92.20	87.50	92.04	18,360,880
24 Mar 20	89.69000 +4.69	90.69	82.00	87.52	18,151,334
23 Mar 20	85.00000 -3.27	89.89	83.38	85.68	14,843,332
20 Mar 20	88.27000 -3.22	93.48	85.36	93.00	16,595,627
19 Mar 20	91.49000 +4.69	92.48	85.94	87.71	18,911,770
18 Mar 20	86.80000 -5.09	94.88	85.91	93.00	18,307,734
17 Mar 20	91.89000 +1.44	94.00	87.61	93.00	15,531,098
16 Mar 20	90.45000 -10.05	100.48	90.45	100.48	20,013,594
13 Mar 20	100.50000 +0.42	104.45	93.51	96.50	19,508,832
12 Mar 20	100.08000 -2.92	103.33	96.70	96.74	20,961,264
11 Mar 20	103.00000 -7.01	115.79	102.01	115.00	32,831,430
10 Mar 20	110.01000 +10.00	110.01	103.01	105.00	29,073,648
09 Mar 20	100.01000 -2.37	106.50	98.01	99.11	19,831,844
06 Mar 20	102.38000 -7.60	108.25	101.72	105.30	20,280,322
05 Mar 20	109.98000 +9.71	110.30	95.86	101.96	31,823,100
04 Mar 20	100.27000 -7.68	104.70	97.22	103.66	23,860,344
03 Mar 20	107.95000 -2.05	116.20	106.89	109.55	24,136,644
02 Mar 20	110.00000 -0.50	116.00	107.66	115.12	22,933,000
28 Feb 20	110.50000 +3.58	116.77	97.96	97.96	34,146,292
27 Feb 20	106.92000 -11.88	119.88	106.92	117.00	26,671,544
26 Feb 20	118.80000 -13.20	129.26	118.80	129.26	20,305,162
25 Feb 20	132.00000 -3.70	137.00	122.50	131.00	25,026,640
24 Feb 20	135.70000 +7.01	138.54	126.00	133.00	23,774,760
21 Feb 20	128.69000 +11.70	128.69	114.92	116.98	20,316,392
20 Feb 20	116.99000 +6.18	121.60	105.30	110.67	22,973,426
19 Feb 20	110.81000 -4.14	118.80	105.00	112.40	25,385,464
18 Feb 20	114.95000 +10.45	114.95	108.00	108.00	19,365,384
17 Feb 20	104.50000 +9.50	104.50	95.00	95.00	21,193,000
14 Feb 20	95.00000 +4.20	97.88	89.80	89.98	22,802,398
13 Feb 20	90.80000 +3.92	95.50	84.70	85.00	26,174,788
12 Feb 20	86.88000 +0.64	89.66	81.00	86.67	25,789,222
11 Feb 20	86.24000 +7.84	86.24	77.12	78.00	23,475,484
10 Feb 20	78.40000 -7.26	86.70	77.09	84.50	23,942,562
07 Feb 20	85.66000 +1.31	87.00	81.00	83.50	19,564,560
06 Feb 20	84.35000 +2.98	88.20	79.03	79.89	23,866,480
05 Feb 20	81.37000 +7.40	81.37	72.68	73.97	27,856,376
04 Feb 20	73.97000 +1.16	79.00	68.00	68.00	27,450,568
03 Feb 20	72.81000 -8.09	72.81	72.81	72.81	1,055,900
23 Jan 20	80.90000 -4.08	88.45	76.60	80.93	26,950,944
22 Jan 20	84.98000 +7.73	84.98	74.10	75.00	17,943,696
21 Jan 20	77.25000 +4.99	79.20	71.13	72.13	23,182,916
20 Jan 20	72.26000 +6.57	72.26	63.69	64.00	22,040,068
17 Jan 20	65.69000 +3.79	65.80	61.66	63.00	23,258,528
16 Jan 20	61.90000 -0.50	68.46	60.79	61.00	25,930,526
15 Jan 20	62.40000 +2.23	63.50	57.58	59.46	24,450,140
14 Jan 20	60.17000 +5.47	60.17	53.70	54.53	26,919,932
13 Jan 20	54.70000 +2.80	55.38	49.50	49.70	24,316,266
10 Jan 20	51.90000 +1.05	55.11	50.50	50.50	25,732,476
09 Jan 20	50.85000 -0.15	52.28	49.45	51.50	21,726,416
08 Jan 20	51.00000 -4.51	56.10	49.96	55.70	33,112,998
07 Jan 20	55.51000 +5.05	55.51	53.05	54.00	13,419,921
06 Jan 20	50.46000 +4.59	50.46	46.04	46.04	24,631,956
03 Jan 20	45.87000 +2.55	47.65	44.23	45.20	36,392,784
02 Jan 20	43.32000 +3.94	43.32	39.60	40.50	19,538,804
31 Dec 19	39.38000 +0.01	40.48	38.61	39.93	13,620,896
30 Dec 19	39.37000 -2.83	41.00	37.98	40.08	20,111,344
27 Dec 19	42.20000 -1.35	45.48	41.80	43.45	20,221,380
26 Dec 19	43.55000 -0.24	45.50	42.33	43.80	19,315,990
25 Dec 19	43.79000 +1.89	45.60	41.49	41.91	22,790,656
24 Dec 19	41.90000 +1.17	42.38	40.20	40.71	16,508,462
23 Dec 19	40.73000 -4.52	43.60	40.73	42.00	22,298,456
20 Dec 19	45.25000 +1.43	46.72	42.50	43.72	27,818,756
19 Dec 19	43.82000 -2.71	45.30	43.20	44.90	25,364,680
18 Dec 19	46.53000 -0.04	48.48	44.90	45.75	27,757,850
17 Dec 19	46.57000 -0.62	48.87	44.55	47.48	37,238,272
16 Dec 19	47.19000 +4.29	47.19	42.83	42.83	37,223,500
13 Dec 19	42.90000 +0.55	46.58	40.71	45.30	43,629,096
12 Dec 19	42.35000 +3.85	42.35	40.35	40.35	9,127,142
11 Dec 19	38.50000 +3.50	38.50	36.22	36.68	23,782,296
10 Dec 19	35.00000 +3.18	35.00	31.97	31.97	19,054,756
09 Dec 19	31.82000 +0.40	34.33	31.21	32.00	21,310,896
06 Dec 19	31.42000 +0.00	32.09	30.62	31.00	17,824,280
05 Dec 19	31.42000 +2.46	31.86	28.96	29.10	22,342,714
04 Dec 19	28.96000 -0.44	30.28	28.60	29.12	16,049,565
03 Dec 19	29.40000 -0.23	29.61	28.28	29.22	18,322,368
02 Dec 19	29.63000 -0.37	30.50	28.32	29.49	24,034,354
29 Nov 19	30.00000 +1.96	30.84	27.99	27.99	29,469,532
28 Nov 19	28.04000 +1.86	28.80	27.05	27.56	24,863,884
27 Nov 19	26.18000 +2.38	26.18	24.16	24.16	10,107,330
26 Nov 19	23.80000 +0.50	24.88	23.46	23.46	7,819,200
25 Nov 19	23.30000 -1.52	25.06	22.90	24.97	9,132,924
22 Nov 19	24.82000 -1.11	26.20	24.72	25.64	9,366,194
21 Nov 19	25.93000 +0.61	26.58	24.92	25.13	9,383,447
20 Nov 19	25.32000 -0.17	25.94	25.06	25.50	6,896,843
19 Nov 19	25.49000 +0.28	25.65	24.53	24.92	8,894,834
18 Nov 19	25.21000 +0.18	26.90	24.89	24.97	13,096,919
15 Nov 19	25.03000 -0.49	25.88	25.01	25.47	9,890,549
14 Nov 19	25.52000 +1.93	25.95	23.33	23.51	17,561,244
13 Nov 19	23.59000 +0.84	23.77	22.24	22.61	8,943,887
12 Nov 19	22.75000 +0.77	22.75	21.76	22.01	4,232,001
11 Nov 19	21.98000 -0.74	22.54	21.91	22.30	4,282,239
08 Nov 19	22.72000 +0.10	23.19	22.70	22.92	4,175,461
07 Nov 19	22.62000 -0.21	23.15	22.50	22.66	5,468,766
06 Nov 19	22.83000 -0.02	23.85	22.73	23.26	8,353,090
05 Nov 19	22.85000 +0.19	23.31	22.50	22.90	6,496,308
04 Nov 19	22.66000 +0.08	23.30	22.50	22.50	5,878,771
01 Nov 19	22.58000 +0.56	22.74	21.70	21.93	5,821,290
31 Oct 19	22.02000 -0.18	22.85	21.89	22.36	5,646,923
30 Oct 19	22.20000 -0.11	22.65	21.93	22.00	5,178,146
29 Oct 19	22.31000 -0.72	22.88	22.07	22.80	8,231,610
28 Oct 19	23.03000 +1.34	23.36	21.75	21.75	11,165,943
25 Oct 19	21.69000 +1.09	21.90	20.36	20.57	9,090,927
24 Oct 19	20.60000 +0.31	20.65	20.17	20.20	3,506,800
23 Oct 19	20.29000 -0.33	20.68	20.22	20.58	2,665,030
22 Oct 19	20.62000 +0.29	20.72	20.15	20.54	3,448,029
21 Oct 19	20.33000 +0.23	20.40	19.75	20.11	3,381,516
18 Oct 19	20.10000 -0.51	20.83	20.05	20.62	3,925,327
17 Oct 19	20.61000 +0.10	20.87	20.30	20.57	3,120,128
16 Oct 19	20.51000 -0.17	20.96	20.40	20.68	3,441,288
15 Oct 19	20.68000 -0.87	21.59	20.54	21.59	5,077,361
14 Oct 19	21.55000 +0.51	21.95	21.16	21.30	6,770,519
11 Oct 19	21.04000 -0.37	21.60	20.85	21.45	4,893,483
10 Oct 19	21.41000 +0.15	21.56	21.00	21.28	5,256,931
09 Oct 19	21.26000 +0.21	21.47	20.60	21.06	4,787,300
08 Oct 19	21.05000 -0.53	21.95	20.88	21.73	5,329,788
30 Sep 19	21.58000 -0.62	22.44	21.35	22.22	5,351,606
27 Sep 19	22.20000 +0.26	22.61	21.70	22.16	6,926,444
26 Sep 19	21.94000 -1.06	23.30	21.78	23.14	8,367,225
25 Sep 19	23.00000 -0.93	23.98	22.74	23.78	10,155,444
24 Sep 19	23.93000 -0.67	24.95	23.66	24.51	13,533,999
23 Sep 19	24.60000 -0.49	25.50	24.09	25.30	11,545,431
20 Sep 19	25.09000 +0.93	25.99	24.35	24.39	15,215,261
19 Sep 19	24.16000 +1.54	24.87	22.75	22.93	14,018,909
18 Sep 19	22.62000 +0.00	23.13	22.18	23.00	8,743,566
17 Sep 19	22.62000 -1.47	24.00	22.39	23.67	11,774,404
16 Sep 19	24.09000 +0.36	24.45	22.97	23.67	9,493,541
12 Sep 19	23.73000 +0.66	24.24	23.29	23.33	11,667,950
11 Sep 19	23.07000 -1.41	24.39	22.90	24.37	16,160,941
10 Sep 19	24.48000 +2.23	24.48	22.30	22.30	24,594,304
09 Sep 19	22.25000 +1.55	22.49	20.57	20.83	14,528,495
06 Sep 19	20.70000 +0.72	20.86	19.90	19.99	9,260,045
05 Sep 19	19.98000 +0.34	20.45	19.70	19.70	8,586,240
04 Sep 19	19.64000 +0.45	19.98	19.02	19.14	7,146,993
03 Sep 19	19.19000 +0.31	19.42	18.85	18.96	5,026,903
02 Sep 19	18.88000 +0.42	18.97	18.29	18.33	4,593,434
30 Aug 19	18.46000 -0.08	18.94	18.30	18.68	5,116,073
29 Aug 19	18.54000 -0.25	18.77	18.43	18.69	4,565,300
28 Aug 19	18.79000 +0.41	18.96	18.22	18.30	6,285,500
27 Aug 19	18.38000 +0.18	18.60	18.11	18.26	4,370,700
26 Aug 19	18.20000 +0.41	18.41	17.41	17.50	4,103,169
23 Aug 19	17.79000 -0.30	18.15	17.68	18.09	2,944,539
22 Aug 19	18.09000 +0.16	18.50	18.00	18.05	3,776,026
21 Aug 19	17.93000 -0.06	18.20	17.80	17.93	2,997,986
20 Aug 19	17.99000 -0.09	18.35	17.91	18.01	3,131,526
19 Aug 19	18.08000 +0.52	18.15	17.56	17.73	3,877,417
16 Aug 19	17.56000 -0.16	17.79	17.48	17.79	2,853,299
15 Aug 19	17.72000 +0.49	17.72	16.65	16.80	3,070,906
14 Aug 19	17.23000 +0.19	17.56	17.16	17.30	2,353,599
13 Aug 19	17.04000 -0.11	17.08	16.81	16.90	1,615,910
12 Aug 19	17.15000 +0.47	17.17	16.50	16.69	2,178,183
09 Aug 19	16.68000 -0.29	17.16	16.61	17.16	2,095,938
08 Aug 19	16.97000 +0.16	17.28	16.80	16.97	2,243,737
07 Aug 19	16.81000 +0.04	17.10	16.70	16.81	1,713,300
06 Aug 19	16.77000 -0.58	16.99	16.22	16.80	2,657,638
05 Aug 19	17.35000 -0.03	17.76	17.28	17.35	1,768,449
02 Aug 19	17.38000 -0.51	17.57	17.29	17.49	2,322,270
01 Aug 19	17.89000 -0.05	18.01	17.66	17.86	1,881,313
31 Jul 19	17.94000 -0.02	18.17	17.92	17.97	2,313,813
30 Jul 19	17.96000 -0.25	18.14	17.92	18.14	2,464,700
29 Jul 19	18.21000 +0.36	18.39	17.75	17.85	3,333,800
26 Jul 19	17.85000 +0.08	18.31	17.73	17.87	2,783,501
25 Jul 19	17.77000 +0.08	17.97	17.61	17.78	2,614,900
24 Jul 19	17.69000 +0.36	17.74	17.35	17.44	3,188,948
23 Jul 19	17.33000 +0.31	17.44	16.95	17.05	2,245,915
22 Jul 19	17.02000 -0.51	17.79	16.98	17.68	2,752,966
19 Jul 19	17.53000 +0.03	17.75	17.49	17.49	2,955,400
18 Jul 19	17.50000 -0.73	18.14	17.34	18.00	5,881,171
17 Jul 19	18.23000 -0.94	18.54	17.76	18.30	8,148,466
16 Jul 19	19.17000 -0.18	19.57	19.10	19.30	3,790,082
15 Jul 19	19.35000 -0.26	19.60	18.80	19.60	5,032,430
12 Jul 19	19.61000 -0.33	20.09	19.60	19.83	4,755,701
11 Jul 19	19.94000 -0.56	20.59	19.72	20.59	6,569,831
10 Jul 19	20.50000 +0.16	20.91	19.92	20.08	9,357,807
09 Jul 19	20.34000 +0.94	20.45	19.46	19.64	9,683,683
08 Jul 19	19.40000 -0.40	20.33	19.40	19.60	8,578,577
05 Jul 19	19.80000 +0.56	20.50	19.10	19.20	9,032,645
04 Jul 19	19.24000 +0.37	19.59	18.72	18.89	3,569,100
03 Jul 19	18.87000 -0.31	19.15	18.85	19.15	2,279,500
02 Jul 19	19.18000 -0.19	19.50	19.07	19.50	3,427,300
01 Jul 19	19.37000 +0.69	19.50	18.88	19.00	5,934,204
28 Jun 19	18.68000 -0.24	18.98	18.35	18.90	2,977,400
27 Jun 19	18.92000 +0.59	18.97	18.33	18.33	3,744,447
26 Jun 19	18.33000 -0.12	18.63	18.27	18.32	1,739,100
25 Jun 19	18.45000 -0.43	18.90	18.29	18.90	2,710,521
24 Jun 19	18.88000 -0.07	19.05	18.61	18.95	2,503,400
21 Jun 19	18.95000 +0.20	19.25	18.78	18.90	4,481,300
20 Jun 19	18.75000 +0.13	19.00	18.50	18.54	3,825,740
19 Jun 19	18.62000 +0.56	18.93	18.38	18.50	4,246,075
18 Jun 19	18.06000 -0.14	18.37	18.00	18.37	1,833,101
17 Jun 19	18.20000 +0.03	18.47	18.04	18.20	1,949,000
14 Jun 19	18.17000 -0.77	18.98	18.13	18.97	3,545,675
13 Jun 19	18.94000 -0.30	19.30	18.66	19.17	5,428,447
12 Jun 19	19.24000 +1.01	19.78	18.10	18.18	8,415,801
11 Jun 19	18.23000 +0.66	18.27	17.31	17.55	3,434,501
10 Jun 19	17.57000 +0.15	17.94	17.10	17.53	2,113,500
06 Jun 19	17.42000 -0.58	18.02	17.42	18.01	2,701,075
05 Jun 19	18.00000 +0.07	18.39	17.80	18.13	2,593,900
04 Jun 19	17.93000 -0.45	18.68	17.70	18.38	3,534,420
03 Jun 19	18.38000 -0.46	19.10	18.25	18.95	3,270,384
31 May 19	18.84000 +0.06	19.26	18.63	18.70	4,026,701
30 May 19	18.78000 -0.50	19.09	18.42	19.02	4,563,779
29 May 19	19.28000 +0.55	19.78	18.45	18.70	7,230,842
28 May 19	18.73000 -0.22	19.26	18.64	18.85	6,320,315
27 May 19	18.95000 +1.05	19.18	17.52	17.79	6,901,932
24 May 19	17.90000 -1.22	18.83	17.63	18.60	5,618,497
23 May 19	19.12000 +0.63	19.52	18.45	18.71	9,732,517
22 May 19	18.49000 +0.17	18.60	18.11	18.29	4,184,040
21 May 19	18.32000 -0.52	18.49	17.86	18.46	6,772,525
20 May 19	18.84000 +1.17	19.27	17.78	18.00	6,356,343
17 May 19	17.67000 -0.15	18.48	17.58	18.10	4,799,831
16 May 19	17.82000 +0.09	17.93	17.58	17.87	2,716,300
15 May 19	17.73000 +0.19	18.02	17.57	17.74	2,679,642
14 May 19	17.54000 -0.35	18.17	17.49	17.65	2,818,002
13 May 19	17.89000 -0.71	18.50	17.78	18.16	4,551,747
10 May 19	18.60000 +0.47	19.36	17.34	17.58	9,370,797
09 May 19	18.13000 +1.62	18.16	16.99	16.99	8,682,659
08 May 19	16.51000 +0.20	16.87	15.81	16.00	2,760,560
07 May 19	16.31000 +0.14	16.48	16.00	16.08	2,220,001
06 May 19	16.17000 -1.77	17.70	16.15	17.20	3,922,293
30 Apr 19	17.94000 -0.86	18.26	17.66	17.88	3,840,213
29 Apr 19	18.80000 -0.99	19.96	18.70	19.90	2,942,223
26 Apr 19	19.79000 +0.04	20.17	19.58	19.78	2,117,999
25 Apr 19	19.75000 -0.96	20.67	19.75	20.65	3,586,292
24 Apr 19	20.71000 +0.63	20.73	19.88	20.02	2,829,738
23 Apr 19	20.08000 -0.79	20.94	20.02	20.70	2,326,141
22 Apr 19	20.87000 +0.14	21.13	20.60	20.70	3,077,100
19 Apr 19	20.73000 +0.15	20.76	20.44	20.58	2,284,307
18 Apr 19	20.58000 -0.29	20.87	20.41	20.87	2,443,800
17 Apr 19	20.87000 +0.06	21.34	20.70	20.80	3,675,700
16 Apr 19	20.81000 +0.51	20.86	19.79	20.11	3,894,000
15 Apr 19	20.30000 -0.41	21.28	20.30	21.10	3,056,732
12 Apr 19	20.71000 -0.08	20.88	20.50	20.70	2,423,045
11 Apr 19	20.79000 -0.19	21.27	20.70	21.25	2,737,436
10 Apr 19	20.98000 -0.36	21.30	20.90	21.29	3,309,726
09 Apr 19	21.34000 +0.08	21.66	20.90	21.25	3,339,828
08 Apr 19	21.26000 -0.74	22.09	21.09	22.06	5,582,786
04 Apr 19	22.00000 -0.16	22.38	21.85	22.16	4,210,739
03 Apr 19	22.16000 +0.09	22.28	21.69	21.97	3,906,467
02 Apr 19	22.07000 +0.12	22.66	21.93	22.22	5,803,180
01 Apr 19	21.95000 +0.64	22.18	21.27	21.34	5,627,183
29 Mar 19	21.31000 +0.62	21.39	20.36	20.36	4,464,691
28 Mar 19	20.69000 -0.02	21.54	20.43	20.68	4,563,973
27 Mar 19	20.71000 +0.03	21.00	19.70	20.81	4,452,664
26 Mar 19	20.68000 -1.00	21.90	20.63	21.73	5,421,089
25 Mar 19	21.68000 -0.88	22.46	21.52	21.98	6,522,202
22 Mar 19	22.56000 +0.40	22.70	21.89	22.19	7,279,748
21 Mar 19	22.16000 +0.19	22.70	21.65	21.78	8,331,492
20 Mar 19	21.97000 +0.43	21.99	20.76	21.51	6,567,462
19 Mar 19	21.54000 -0.07	22.00	21.24	21.55	4,990,310
18 Mar 19	21.61000 +0.24	21.69	20.60	21.44	5,144,229
15 Mar 19	21.37000 -0.17	22.00	21.03	21.77	5,886,921
14 Mar 19	21.54000 -1.34	22.67	21.26	22.26	8,018,202
13 Mar 19	22.88000 -1.20	24.45	22.38	23.67	13,177,446
12 Mar 19	24.08000 +1.65	24.19	22.01	22.55	15,590,129
11 Mar 19	22.43000 +1.32	23.11	21.61	22.18	14,473,545
08 Mar 19	21.11000 +0.25	22.85	20.16	20.47	14,817,701
07 Mar 19	20.86000 +0.18	21.30	20.21	20.60	8,944,690
06 Mar 19	20.68000 -0.26	20.84	20.09	20.74	11,070,876
05 Mar 19	20.94000 +1.79	21.06	18.81	19.00	14,483,489
04 Mar 19	19.15000 +0.18	19.53	19.00	19.22	8,672,603
01 Mar 19	18.97000 -0.23	19.30	18.76	19.26	3,830,023
28 Feb 19	19.20000 +0.22	19.38	18.75	18.80	4,134,723
27 Feb 19	18.98000 -0.33	19.60	18.70	19.31	6,447,278
26 Feb 19	19.31000 -0.69	19.92	19.21	19.92	9,611,812
25 Feb 19	20.00000 +0.85	20.53	19.25	19.25	12,830,155
22 Feb 19	19.15000 +0.47	19.42	18.72	18.73	9,053,264
21 Feb 19	18.68000 +0.43	19.80	18.20	18.20	13,848,653
20 Feb 19	18.25000 -0.66	18.78	18.08	18.49	8,502,607
19 Feb 19	18.91000 +0.79	19.77	18.60	19.77	18,237,742
18 Feb 19	18.12000 +1.65	18.12	16.35	16.40	5,249,617
15 Feb 19	16.47000 +0.22	16.68	16.28	16.28	3,921,266
14 Feb 19	16.25000 -0.18	16.40	16.18	16.39	3,225,015
13 Feb 19	16.43000 +0.82	16.52	15.62	15.62	5,395,959
12 Feb 19	15.61000 +0.17	15.71	15.40	15.40	1,590,700
11 Feb 19	15.44000 +0.54	15.50	14.96	14.96	1,643,400
01 Feb 19	14.90000 +0.49	14.95	14.35	14.40	1,137,400
31 Jan 19	14.41000 -0.49	14.99	14.35	14.93	1,742,485
30 Jan 19	14.90000 -0.14	15.14	14.83	15.00	1,276,639
29 Jan 19	15.04000 -0.89	15.82	14.90	15.64	3,100,821
28 Jan 19	15.93000 -0.32	16.49	15.90	16.38	2,241,948
25 Jan 19	16.25000 -0.01	16.64	16.16	16.39	3,650,738
24 Jan 19	16.26000 +0.45	16.57	15.75	15.81	3,970,526
23 Jan 19	15.81000 -0.09	15.87	15.69	15.85	969,848
22 Jan 19	15.90000 -0.15	16.03	15.76	15.95	1,256,590
21 Jan 19	16.05000 +0.11	16.21	15.87	15.87	1,746,477
18 Jan 19	15.94000 +0.19	15.98	15.60	15.77	1,821,148
17 Jan 19	15.75000 -0.43	16.17	15.65	16.17	2,598,400
16 Jan 19	16.18000 -0.18	16.49	16.11	16.33	2,200,425
15 Jan 19	16.36000 -0.01	16.47	16.02	16.35	2,441,346
14 Jan 19	16.37000 -0.01	16.49	16.20	16.28	1,887,559
11 Jan 19	16.38000 +0.06	16.41	15.98	16.25	3,011,619
10 Jan 19	16.32000 -0.86	16.60	16.25	16.40	6,252,159
09 Jan 19	17.18000 +0.09	17.58	16.96	17.02	5,175,058
08 Jan 19	17.09000 -0.21	17.38	16.93	17.17	3,401,809
07 Jan 19	17.30000 +0.70	17.70	16.50	16.78	6,178,915
04 Jan 19	16.60000 +0.51	16.62	15.30	15.68	4,184,298
03 Jan 19	16.09000 -0.33	17.25	16.09	16.65	4,524,373
02 Jan 19	16.42000 +0.00	16.58	16.17	16.33	2,158,286
28 Dec 18	16.42000 +0.32	16.60	16.17	16.34	2,530,338
27 Dec 18	16.10000 -0.31	16.75	16.06	16.54	2,654,990
26 Dec 18	16.41000 +0.20	16.78	16.07	16.18	4,193,261
25 Dec 18	16.21000 +0.27	16.22	15.27	15.72	2,926,038
24 Dec 18	15.94000 +0.49	15.99	15.40	15.45	1,976,256
21 Dec 18	15.45000 +0.08	15.60	15.27	15.30	1,391,127
20 Dec 18	15.37000 +0.13	15.58	15.21	15.24	1,401,527
19 Dec 18	15.24000 -0.31	15.67	15.21	15.60	1,540,160
18 Dec 18	15.55000 -0.02	15.78	15.39	15.49	1,646,946
17 Dec 18	15.57000 -0.81	16.23	15.41	16.16	3,755,697
14 Dec 18	16.38000 -0.12	17.28	16.28	16.80	5,833,853
13 Dec 18	16.50000 +0.20	16.53	16.11	16.31	2,141,600
12 Dec 18	16.30000 -0.21	16.69	16.16	16.52	1,860,613
11 Dec 18	16.51000 -0.01	16.64	16.30	16.49	2,135,500
10 Dec 18	16.52000 +0.18	16.55	16.11	16.11	2,503,813
07 Dec 18	16.34000 -0.24	16.70	16.33	16.68	2,156,000
06 Dec 18	16.58000 +0.22	16.64	16.13	16.20	4,393,000
05 Dec 18	16.36000 -0.41	16.66	16.21	16.30	4,334,639
04 Dec 18	16.77000 +0.76	17.35	15.82	16.18	7,199,193
03 Dec 18	16.01000 +0.90	16.01	15.38	15.50	3,986,442
30 Nov 18	15.11000 +0.11	15.16	14.59	14.92	2,350,300
29 Nov 18	15.00000 -0.46	15.73	15.00	15.55	2,399,113
28 Nov 18	15.46000 +0.31	15.53	14.72	15.18	2,167,639
27 Nov 18	15.15000 +0.19	15.34	15.01	15.19	1,740,936
26 Nov 18	14.96000 -0.37	15.45	14.85	15.30	2,100,423
23 Nov 18	15.33000 -1.10	16.39	15.32	16.39	2,976,772
22 Nov 18	16.43000 -0.22	16.75	16.37	16.69	2,052,045
21 Nov 18	16.65000 -0.05	16.69	16.34	16.39	2,642,519
20 Nov 18	16.70000 -0.12	16.78	16.23	16.61	3,074,779
19 Nov 18	16.82000 -0.25	16.96	16.50	16.92	3,134,164
16 Nov 18	17.07000 +0.34	17.11	16.54	16.85	4,974,212
15 Nov 18	16.73000 +0.37	16.77	16.21	16.25	5,352,005
14 Nov 18	16.36000 +0.14	16.52	16.06	16.22	3,539,304
13 Nov 18	16.22000 +0.09	16.38	15.80	15.89	3,442,142
12 Nov 18	16.13000 +0.53	16.16	15.57	15.62	3,017,902
09 Nov 18	15.60000 +0.26	15.87	15.29	15.40	2,847,412
08 Nov 18	15.34000 -0.26	15.76	15.30	15.70	1,987,899
07 Nov 18	15.60000 -0.01	15.79	15.50	15.51	2,092,140
06 Nov 18	15.61000 -0.20	15.80	15.31	15.80	1,981,500
05 Nov 18	15.81000 -0.08	15.98	15.58	15.82	2,487,812
02 Nov 18	15.89000 +0.34	15.98	15.65	15.85	3,141,800
01 Nov 18	15.55000 +0.05	15.81	15.37	15.40	3,604,694
31 Oct 18	15.50000 +0.85	15.92	14.54	14.69	4,642,237
30 Oct 18	14.65000 +0.12	14.70	14.05	14.65	1,938,319
29 Oct 18	14.53000 -0.40	14.88	14.41	14.48	1,496,300
26 Oct 18	14.93000 +0.20	15.08	14.70	14.88	1,680,454
25 Oct 18	14.73000 -0.31	14.80	13.96	14.52	1,933,454
24 Oct 18	15.04000 -0.03	15.29	14.96	15.00	1,157,200
23 Oct 18	15.07000 -0.31	15.46	14.92	15.25	2,241,954
22 Oct 18	15.38000 +0.67	15.95	14.70	14.76	3,656,236
19 Oct 18	14.71000 +0.44	14.75	13.95	14.05	2,249,114
18 Oct 18	14.27000 -0.23	14.66	14.20	14.32	2,250,921
17 Oct 18	14.50000 +0.61	14.88	13.95	14.19	2,908,611
16 Oct 18	13.89000 -0.43	14.63	13.81	14.32	1,672,150
15 Oct 18	14.32000 -0.28	14.91	14.32	14.68	1,305,550
12 Oct 18	14.60000 -0.64	15.24	14.01	15.00	2,691,400
11 Oct 18	15.24000 -1.69	16.38	15.24	16.30	3,673,787
10 Oct 18	16.93000 +0.42	17.11	16.53	16.55	1,961,101
09 Oct 18	16.51000 +0.10	16.71	16.30	16.41	792,247
08 Oct 18	16.41000 -0.70	16.87	16.39	16.72	1,285,100
28 Sep 18	17.11000 +0.53	17.11	16.55	16.55	1,690,809
27 Sep 18	16.58000 -0.52	17.14	16.58	17.13	1,544,807
26 Sep 18	17.10000 +0.10	17.39	16.93	17.05	2,400,773
25 Sep 18	17.00000 -0.20	17.09	16.83	17.06	1,669,766
21 Sep 18	17.20000 +0.20	17.27	16.83	17.00	2,175,074
20 Sep 18	17.00000 -0.11	17.20	16.83	17.00	1,939,093
19 Sep 18	17.11000 +0.31	17.57	17.00	17.55	3,573,303
18 Sep 18	16.80000 +0.50	16.86	16.15	16.19	2,400,600
17 Sep 18	16.30000 -0.95	17.14	16.29	17.14	2,840,701
14 Sep 18	17.25000 -0.54	17.79	17.23	17.74	1,955,300
13 Sep 18	17.79000 +0.16	17.86	17.39	17.79	2,201,047
12 Sep 18	17.63000 -0.35	18.06	17.36	17.99	2,788,129
11 Sep 18	17.98000 -0.11	18.22	17.89	18.13	1,977,450
10 Sep 18	18.09000 -0.60	18.70	17.98	18.70	2,261,977
07 Sep 18	18.69000 -0.76	19.60	18.20	19.40	4,092,801
06 Sep 18	19.45000 -0.34	19.99	19.33	19.68	3,077,640
05 Sep 18	19.79000 -0.59	20.33	19.78	20.33	1,929,576
04 Sep 18	20.38000 +0.19	20.65	20.10	20.19	1,323,200
03 Sep 18	20.19000 -0.11	20.28	19.75	20.25	1,532,501
31 Aug 18	20.30000 -0.60	20.79	20.26	20.71	1,806,000
30 Aug 18	20.90000 -0.68	22.00	20.86	21.83	3,414,883
29 Aug 18	21.58000 +0.52	21.60	20.96	21.10	2,783,200
28 Aug 18	21.06000 -0.09	21.36	20.93	21.16	1,974,100
27 Aug 18	21.15000 +0.68	21.24	20.52	20.52	2,536,400
24 Aug 18	20.47000 -0.45	20.95	20.47	20.80	1,308,100
23 Aug 18	20.92000 +0.18	21.16	20.68	20.73	1,889,500
22 Aug 18	20.74000 -0.39	21.20	20.70	21.02	1,430,700
21 Aug 18	21.13000 +0.13	21.15	20.67	20.87	2,225,523
20 Aug 18	21.00000 +0.92	21.05	19.91	20.32	1,823,859
17 Aug 18	20.08000 -0.40	20.86	20.00	20.50	1,251,500
16 Aug 18	20.48000 -0.05	20.82	20.20	20.40	1,227,600
15 Aug 18	20.53000 -0.42	21.07	20.50	20.88	1,284,574
14 Aug 18	20.95000 -0.36	21.23	20.78	21.22	1,829,800
13 Aug 18	21.31000 +0.39	21.39	20.51	20.65	2,448,200
10 Aug 18	20.92000 +0.00	21.07	20.40	20.60	2,572,746
09 Aug 18	20.92000 +1.01	21.50	19.73	19.85	2,665,873
08 Aug 18	19.91000 -0.44	20.49	19.81	20.32	1,230,875
07 Aug 18	20.35000 +0.56	20.42	19.75	19.89	1,540,012
06 Aug 18	19.79000 -0.82	20.66	19.51	20.45	1,880,300
03 Aug 18	20.61000 -0.46	21.08	20.51	21.06	993,201
02 Aug 18	21.07000 -0.68	21.78	20.50	21.69	1,993,400
01 Aug 18	21.75000 -0.14	22.18	21.71	21.95	1,893,200
31 Jul 18	21.89000 +0.33	21.92	21.40	21.69	1,471,351
30 Jul 18	21.56000 -0.38	22.17	21.51	22.00	1,945,700
27 Jul 18	21.94000 -0.33	22.39	21.81	22.15	2,936,800
26 Jul 18	22.27000 -0.82	23.25	22.20	23.20	3,726,467
25 Jul 18	23.09000 -0.28	23.78	22.99	23.29	3,317,822
24 Jul 18	23.37000 +0.21	23.40	22.73	23.00	2,635,751
23 Jul 18	23.16000 +0.26	23.50	22.71	22.75	2,503,900
20 Jul 18	22.90000 +0.01	23.09	22.46	22.60	1,732,700
19 Jul 18	22.89000 -0.23	23.10	22.50	23.10	2,386,510
18 Jul 18	23.12000 +0.10	23.35	22.90	23.07	2,894,485
17 Jul 18	23.02000 +0.03	23.40	22.46	22.92	2,099,795
16 Jul 18	22.99000 +0.36	23.20	22.43	22.53	3,024,617
13 Jul 18	22.63000 +0.48	22.67	22.07	22.10	3,135,885
12 Jul 18	22.15000 +1.06	22.30	21.00	21.01	3,736,528
11 Jul 18	21.09000 -1.32	22.20	20.51	22.20	3,482,580
10 Jul 18	22.41000 -0.22	22.68	22.15	22.66	2,385,383
09 Jul 18	22.63000 +0.29	22.74	22.14	22.26	2,993,327
06 Jul 18	22.34000 +0.22	23.18	21.77	22.13	4,034,300
05 Jul 18	22.12000 -0.90	22.90	21.90	22.90	3,600,174
04 Jul 18	23.02000 +0.38	23.84	22.47	23.20	7,248,533
03 Jul 18	22.64000 +0.98	22.68	21.32	21.72	4,250,108
02 Jul 18	21.66000 -0.36	22.48	21.42	21.98	3,346,997
29 Jun 18	22.02000 +0.96	22.19	21.10	21.25	3,633,466
28 Jun 18	21.06000 -0.06	21.80	21.00	21.10	2,618,567
27 Jun 18	21.12000 -0.07	21.50	21.00	21.21	2,484,469
26 Jun 18	21.19000 +0.38	21.48	20.18	20.35	2,502,271
25 Jun 18	20.81000 -0.39	21.51	20.74	21.45	2,030,529
22 Jun 18	21.20000 -0.85	22.05	20.33	21.52	3,393,765
21 Jun 18	22.05000 -2.53	24.68	22.05	24.55	4,557,900
20 Jun 18	24.58000 +0.42	24.80	23.82	24.37	1,761,282
19 Jun 18	24.16000 -2.09	26.18	23.81	25.80	2,099,764
15 Jun 18	26.25000 -0.84	27.33	25.89	27.00	1,872,839
14 Jun 18	27.09000 -0.01	27.40	26.70	26.80	1,282,300
13 Jun 18	27.10000 +0.38	27.57	26.65	26.69	1,671,024
12 Jun 18	26.72000 -0.03	26.90	26.28	26.86	1,258,648
11 Jun 18	26.75000 -0.09	26.99	26.48	26.73	841,160
08 Jun 18	26.84000 -0.45	27.28	26.61	27.28	1,308,417
07 Jun 18	27.29000 -0.09	27.60	27.19	27.60	1,006,500
06 Jun 18	27.38000 -0.08	27.71	27.22	27.36	1,783,384
05 Jun 18	27.46000 +0.47	27.49	26.97	27.18	1,407,484
04 Jun 18	26.99000 +0.29	27.11	26.51	26.69	1,505,844
01 Jun 18	26.70000 -0.38	26.97	26.42	26.66	1,558,971
31 May 18	27.08000 +0.22	27.28	26.63	27.20	1,808,433
30 May 18	26.86000 -0.83	28.21	26.81	27.51	2,320,185
29 May 18	27.69000 -0.67	28.57	27.52	28.35	2,240,200
28 May 18	28.36000 -1.19	29.52	28.33	29.50	2,581,110
25 May 18	29.55000 +0.06	30.00	29.46	29.70	2,972,221
24 May 18	29.49000 +0.15	29.73	29.15	29.48	2,278,740
23 May 18	29.34000 +0.05	29.86	29.05	29.32	3,842,597
22 May 18	29.29000 +0.77	29.30	28.28	28.39	3,786,398
21 May 18	28.52000 -0.57	28.80	27.30	28.52	6,135,020
18 May 18	29.09000 -0.44	29.53	28.45	29.53	2,499,086
17 May 18	29.53000 -0.18	29.98	29.48	29.68	2,043,507
16 May 18	29.71000 -0.25	29.85	29.30	29.68	2,584,100
15 May 18	29.96000 +0.79	29.98	28.96	29.17	2,889,197
14 May 18	29.17000 -0.42	30.05	29.07	29.35	2,490,653
11 May 18	29.59000 +0.26	29.89	28.90	29.23	3,784,755
10 May 18	29.33000 -0.73	30.17	28.85	30.11	5,005,956
09 May 18	30.06000 -0.02	30.68	29.90	30.08	3,397,165
08 May 18	30.08000 -0.37	30.57	29.78	30.49	3,517,966
07 May 18	30.45000 +0.79	30.49	29.88	29.88	3,610,644
04 May 18	29.66000 -0.58	30.75	29.56	29.96	3,968,088
03 May 18	30.24000 +0.70	30.49	28.80	29.20	5,111,356
02 May 18	29.54000 -2.29	31.00	28.88	30.79	7,891,543
27 Apr 18	31.83000 -0.62	32.88	30.92	32.80	6,345,440
26 Apr 18	32.45000 -0.61	33.67	32.31	32.69	6,570,043
25 Apr 18	33.06000 -0.50	34.85	33.00	33.10	9,379,817
24 Apr 18	33.56000 +1.48	33.66	31.37	31.85	8,663,693
23 Apr 18	32.08000 -0.86	33.28	30.90	33.05	8,734,651
20 Apr 18	32.94000 +1.10	34.22	31.56	31.67	13,126,884
19 Apr 18	31.84000 -0.17	33.11	31.48	31.59	13,696,425
18 Apr 18	32.01000 +2.91	32.01	29.13	29.44	11,991,983
17 Apr 18	29.10000 -0.63	30.38	28.65	29.93	5,072,790
16 Apr 18	29.73000 +0.66	29.74	28.57	28.86	4,575,146
13 Apr 18	29.07000 +0.45	29.13	28.50	28.95	3,081,980
12 Apr 18	28.62000 -0.40	29.52	28.50	29.25	3,200,986
11 Apr 18	29.02000 +0.09	29.57	28.96	29.13	2,953,812
10 Apr 18	28.93000 -0.45	29.35	28.20	29.25	3,843,285
09 Apr 18	29.38000 +0.33	29.66	28.60	28.97	3,549,367
04 Apr 18	29.05000 -1.23	30.10	29.00	30.10	5,206,430
03 Apr 18	30.28000 -0.58	30.40	29.46	30.00	6,117,154
02 Apr 18	30.86000 +1.67	31.50	29.55	29.83	10,753,955
30 Mar 18	29.19000 +1.36	29.36	27.91	27.91	5,959,876
29 Mar 18	27.83000 +0.20	28.48	27.55	27.72	3,470,480
28 Mar 18	27.63000 +0.10	27.97	26.92	27.03	3,360,210
27 Mar 18	27.53000 +1.39	27.66	26.35	26.77	4,261,420
26 Mar 18	26.14000 +1.04	26.26	24.21	24.72	2,958,700
23 Mar 18	25.10000 -2.25	26.66	24.75	26.38	3,976,748
22 Mar 18	27.35000 -0.04	27.69	27.15	27.30	1,793,400
21 Mar 18	27.39000 -0.49	28.23	27.30	27.95	3,037,278
20 Mar 18	27.88000 -0.34	28.17	27.65	28.00	2,424,073
19 Mar 18	28.22000 +0.46	28.37	27.54	27.71	2,309,384
16 Mar 18	27.76000 -0.60	28.54	27.73	28.36	1,767,536
15 Mar 18	28.36000 +0.23	28.52	27.82	27.93	2,548,809
14 Mar 18	28.13000 -0.97	29.00	28.11	28.80	3,010,965
13 Mar 18	29.10000 -0.38	29.80	28.90	29.35	2,737,964
12 Mar 18	29.48000 +0.45	29.80	29.05	29.13	3,760,408
09 Mar 18	29.03000 +0.52	29.29	28.51	28.51	3,528,817
08 Mar 18	28.51000 +0.06	28.60	28.25	28.38	2,230,562
07 Mar 18	28.45000 -0.45	29.07	28.33	28.68	2,631,996
06 Mar 18	28.90000 +0.06	29.52	28.51	28.70	4,213,795
05 Mar 18	28.84000 +0.33	29.40	27.90	28.58	3,032,380
02 Mar 18	28.51000 -0.32	29.35	28.32	28.50	3,672,501
01 Mar 18	28.83000 +1.15	29.00	27.32	27.49	4,905,843
28 Feb 18	27.68000 -0.16	28.22	27.35	27.67	3,523,662
27 Feb 18	27.84000 +0.03	28.36	27.59	27.77	5,079,780
26 Feb 18	27.81000 +1.34	28.02	26.55	26.56	6,979,211
23 Feb 18	26.47000 -0.52	26.96	26.22	26.75	2,006,552
22 Feb 18	26.99000 +0.41	27.30	26.51	26.80	1,922,201
14 Feb 18	26.58000 -0.06	26.70	26.32	26.64	1,106,202
13 Feb 18	26.64000 +0.07	26.82	26.20	26.70	2,314,400
12 Feb 18	26.57000 +0.51	26.79	25.62	26.35	2,205,800
09 Feb 18	26.06000 +0.44	26.65	24.83	25.30	3,544,929
08 Feb 18	25.62000 +0.50	25.91	25.08	25.11	1,600,787
07 Feb 18	25.12000 +0.37	25.58	24.12	25.48	2,061,574
06 Feb 18	24.75000 -2.15	26.96	24.56	26.03	2,703,901
05 Feb 18	26.90000 -0.59	27.64	26.80	27.06	1,270,167
02 Feb 18	27.49000 +0.15	28.00	26.40	27.00	1,630,269
01 Feb 18	27.34000 -1.24	28.86	26.80	28.51	2,860,712
31 Jan 18	28.58000 -0.95	29.38	28.50	29.38	2,105,060
30 Jan 18	29.53000 +0.25	29.68	29.11	29.11	1,279,611
29 Jan 18	29.28000 -0.99	30.64	29.05	30.16	3,015,301
26 Jan 18	30.27000 +0.12	30.80	30.10	30.15	2,385,080
25 Jan 18	30.15000 -0.22	30.68	30.03	30.28	2,422,541
24 Jan 18	30.37000 +1.03	31.05	29.03	29.50	3,865,203
23 Jan 18	29.34000 -0.19	29.70	29.16	29.50	2,113,058
22 Jan 18	29.53000 +0.69	29.72	28.50	28.66	3,150,809
19 Jan 18	28.84000 -0.59	29.72	28.80	29.40	2,587,448
18 Jan 18	29.43000 -0.40	29.88	29.40	29.48	1,819,693
17 Jan 18	29.83000 +0.50	30.10	28.53	29.20	4,236,910
16 Jan 18	29.33000 -0.76	30.15	28.90	30.06	4,341,610
15 Jan 18	30.09000 -1.87	31.95	29.76	31.95	4,824,470
12 Jan 18	31.96000 -1.01	32.89	31.94	32.89	3,300,678
11 Jan 18	32.97000 +0.08	33.33	32.51	32.80	4,672,776
10 Jan 18	32.89000 +0.58	33.20	32.00	32.02	4,834,673
09 Jan 18	32.31000 -0.28	32.65	32.00	32.47	3,244,721
08 Jan 18	32.59000 +0.15	32.64	31.60	32.30	5,954,895
05 Jan 18	32.44000 -1.45	33.85	32.20	33.40	8,164,075
04 Jan 18	33.89000 -0.50	34.98	33.84	34.10	8,468,960
03 Jan 18	34.39000 -1.35	35.54	33.96	34.90	11,327,386
02 Jan 18	35.74000 +0.46	38.81	34.77	38.81	18,627,382
29 Dec 17	35.28000 +0.42	35.84	34.65	34.97	3,307,595
28 Dec 17	34.86000 -0.98	35.75	34.74	35.54	5,958,289
27 Dec 17	35.84000 +0.02	36.27	35.51	35.51	3,033,982
26 Dec 17	35.82000 -0.33	35.95	35.13	35.13	4,524,301
25 Dec 17	36.15000 -0.01	36.25	34.77	35.98	4,433,473
22 Dec 17	36.16000 -1.48	37.52	35.86	37.24	5,113,214
21 Dec 17	37.64000 +0.86	38.00	36.14	36.77	4,802,758
20 Dec 17	36.78000 -0.04	37.15	35.84	36.45	3,712,854
19 Dec 17	36.82000 -0.12	37.16	35.90	36.66	4,915,326
18 Dec 17	36.94000 -0.56	38.88	36.70	37.52	7,820,094
15 Dec 17	37.50000 -0.48	38.61	36.68	37.42	4,973,346
14 Dec 17	37.98000 -0.17	38.19	37.00	37.80	5,181,524
13 Dec 17	38.15000 +1.85	38.22	36.09	36.10	9,172,918
12 Dec 17	36.30000 -0.05	37.10	35.71	36.05	7,566,991
11 Dec 17	36.35000 +1.49	36.37	34.32	34.86	7,043,664
08 Dec 17	34.86000 -0.45	36.54	34.47	35.31	5,546,700
07 Dec 17	35.31000 -0.98	36.80	35.07	36.02	5,939,806
06 Dec 17	36.29000 +1.13	36.40	34.11	34.98	6,989,564
05 Dec 17	35.16000 -1.30	36.00	34.00	36.00	6,710,232
04 Dec 17	36.46000 +0.24	37.00	35.42	35.99	8,856,858
01 Dec 17	36.22000 +2.12	36.46	34.10	34.22	10,693,438
30 Nov 17	34.10000 -0.67	35.18	33.66	34.39	9,068,371
29 Nov 17	34.77000 -0.21	36.24	33.40	34.01	17,152,828
28 Nov 17	34.98000 +3.18	34.98	31.84	31.85	13,067,670
27 Nov 17	31.80000 -1.39	33.00	31.04	32.80	7,762,994
24 Nov 17	33.19000 +0.68	34.29	32.01	32.24	9,372,836
23 Nov 17	32.51000 +0.09	33.47	31.77	32.00	8,651,698
22 Nov 17	32.42000 +0.22	33.54	31.88	31.88	8,095,687
21 Nov 17	32.20000 +1.51	32.88	30.67	30.69	7,398,668
20 Nov 17	30.69000 +0.36	30.92	29.06	29.83	4,164,081
17 Nov 17	30.33000 -1.40	31.83	30.30	31.45	3,684,309
16 Nov 17	31.73000 +0.88	31.85	30.85	30.99	3,620,118
15 Nov 17	30.85000 -0.44	31.65	30.50	31.01	2,686,216
14 Nov 17	31.29000 -0.55	31.83	30.74	31.66	3,879,614
13 Nov 17	31.84000 +0.05	32.38	31.53	31.60	6,319,184
10 Nov 17	31.79000 +0.56	32.17	30.79	31.00	8,131,740
09 Nov 17	31.23000 +1.16	31.29	29.96	30.01	5,175,648
08 Nov 17	30.07000 -0.63	30.85	30.06	30.81	4,028,085
07 Nov 17	30.70000 +0.95	30.71	29.20	29.50	5,342,097
06 Nov 17	29.75000 +0.82	30.18	29.05	29.10	4,345,794
03 Nov 17	28.93000 +0.53	29.17	28.11	28.12	4,557,739
02 Nov 17	28.40000 -0.81	29.66	28.32	28.96	2,319,995
01 Nov 17	29.21000 +0.56	29.84	28.50	28.65	3,887,248
31 Oct 17	28.65000 +0.02	28.74	28.23	28.38	1,040,912
30 Oct 17	28.63000 -0.39	28.96	27.70	28.90	2,451,301
27 Oct 17	29.02000 -0.05	29.45	28.98	29.07	1,768,519
26 Oct 17	29.07000 -0.06	29.24	28.63	29.13	1,993,054
25 Oct 17	29.13000 +0.25	29.18	28.80	28.88	1,966,323
24 Oct 17	28.88000 -1.69	29.81	28.72	29.81	4,077,479
23 Oct 17	30.57000 +0.05	30.75	30.32	30.55	1,274,495
20 Oct 17	30.52000 +0.35	30.60	30.02	30.17	1,135,566
19 Oct 17	30.17000 -0.26	30.40	29.79	30.14	1,460,097
18 Oct 17	30.43000 -0.03	31.12	30.21	30.54	1,803,223
17 Oct 17	30.46000 +0.10	30.90	30.18	30.38	1,618,237
16 Oct 17	30.36000 -1.96	32.41	30.31	32.09	3,534,914
13 Oct 17	32.32000 +0.26	32.49	31.81	31.82	1,490,224
12 Oct 17	32.06000 +0.02	32.39	31.61	31.90	1,728,522
11 Oct 17	32.04000 -0.21	32.83	31.88	32.40	2,432,564
10 Oct 17	32.25000 -0.49	32.72	31.80	32.72	2,938,277
09 Oct 17	32.74000 -0.30	33.94	32.71	33.63	4,611,632
29 Sep 17	33.04000 +0.03	33.30	32.45	32.85	4,085,102
28 Sep 17	33.01000 +0.75	33.34	32.06	32.23	4,380,253
27 Sep 17	32.26000 +0.17	32.64	31.81	32.10	3,372,096
26 Sep 17	32.09000 +0.11	32.25	31.53	31.95	3,022,037
25 Sep 17	31.98000 -1.17	33.29	31.67	33.29	4,411,677
22 Sep 17	33.15000 -0.83	33.64	32.60	33.15	5,666,313
21 Sep 17	33.98000 +0.43	35.80	33.57	34.40	13,449,590
20 Sep 17	33.55000 +3.05	33.55	30.31	30.37	6,503,619
19 Sep 17	30.50000 -0.38	31.38	30.31	30.80	3,120,845
18 Sep 17	30.88000 +1.18	30.90	29.26	29.74	3,638,592
15 Sep 17	29.70000 +0.22	29.75	29.24	29.61	1,837,543
14 Sep 17	29.48000 -0.49	30.30	29.26	29.90	2,237,325
13 Sep 17	29.97000 -0.72	30.55	29.84	30.51	1,967,612
12 Sep 17	30.69000 +0.57	31.09	29.96	30.30	2,732,417
11 Sep 17	30.12000 -0.57	30.80	30.07	30.61	2,418,175
08 Sep 17	30.69000 -0.19	31.44	30.46	30.78	3,034,916
07 Sep 17	30.88000 +0.70	31.29	29.88	30.09	5,551,436
06 Sep 17	30.18000 +0.57	30.20	29.32	29.52	2,508,593
05 Sep 17	29.61000 -0.09	30.20	29.22	30.20	3,187,209
04 Sep 17	29.70000 +0.99	29.95	28.58	28.90	4,268,085
01 Sep 17	28.71000 +0.26	28.93	28.46	28.46	2,398,343
31 Aug 17	28.45000 +0.15	28.55	28.18	28.45	1,753,122
30 Aug 17	28.30000 +0.30	28.70	28.03	28.03	1,768,921
29 Aug 17	28.00000 -0.27	28.47	27.91	28.34	1,269,472
28 Aug 17	28.27000 +0.41	28.42	27.89	27.89	2,109,216
25 Aug 17	27.86000 +0.26	27.98	27.33	27.60	1,595,099
24 Aug 17	27.60000 +0.18	27.71	27.21	27.47	1,343,682
23 Aug 17	27.42000 -0.46	27.98	27.31	27.78	1,300,547
22 Aug 17	27.88000 -0.03	28.15	27.71	27.99	1,256,400
21 Aug 17	27.91000 +0.17	28.19	27.53	27.70	1,818,583
18 Aug 17	27.74000 -0.06	28.22	27.46	27.60	2,062,753
17 Aug 17	27.80000 +0.06	28.09	27.51	27.76	2,478,128
16 Aug 17	27.74000 +0.39	27.75	27.16	27.35	2,195,037
15 Aug 17	27.35000 +0.03	27.68	27.06	27.50	2,201,840
14 Aug 17	27.32000 +0.53	27.39	26.50	26.86	2,566,658
11 Aug 17	26.79000 +0.21	26.90	26.18	26.40	1,737,144
10 Aug 17	26.58000 -0.43	27.20	26.21	27.02	1,704,007
09 Aug 17	27.01000 +0.24	27.04	26.56	26.82	1,348,671
08 Aug 17	26.77000 +0.26	26.90	26.50	26.60	1,261,612
07 Aug 17	26.51000 +0.08	26.54	26.31	26.45	793,495
04 Aug 17	26.43000 -0.22	26.95	26.35	26.55	1,460,741
03 Aug 17	26.65000 +0.49	26.83	26.03	26.03	1,821,659
02 Aug 17	26.16000 -0.81	26.89	26.03	26.81	1,893,924
01 Aug 17	26.97000 +0.54	26.99	26.25	26.34	1,702,374
31 Jul 17	26.43000 +0.05	26.69	26.20	26.28	1,470,184
28 Jul 17	26.38000 -0.02	26.64	26.14	26.30	1,611,737
27 Jul 17	26.40000 +0.96	26.80	25.31	25.46	2,845,455
26 Jul 17	25.44000 -0.34	25.93	25.38	25.87	1,409,613
25 Jul 17	25.78000 -0.17	26.20	25.70	25.95	1,503,827
24 Jul 17	25.95000 -0.12	26.14	25.69	26.14	1,522,493
21 Jul 17	26.07000 -0.27	26.27	25.83	25.99	2,414,386
20 Jul 17	26.34000 +1.29	26.90	25.75	25.78	4,566,033
19 Jul 17	25.05000 -0.24	25.44	24.98	25.29	2,962,454
18 Jul 17	25.29000 -0.54	26.15	25.00	25.80	2,114,003
17 Jul 17	25.83000 -1.49	27.32	25.68	27.16	2,176,341
14 Jul 17	27.32000 -0.02	27.55	27.11	27.48	651,564
13 Jul 17	27.34000 -0.30	27.66	27.30	27.66	989,618
12 Jul 17	27.64000 +0.21	27.69	26.98	27.33	1,466,514
11 Jul 17	27.43000 -0.69	28.09	27.42	27.95	1,701,446
10 Jul 17	28.12000 -0.11	28.35	28.00	28.28	1,403,129
07 Jul 17	28.23000 +0.23	28.34	27.88	28.00	2,043,382
06 Jul 17	28.00000 -0.27	28.47	27.86	28.34	2,255,661
05 Jul 17	28.27000 +0.17	28.32	27.85	28.03	1,608,661
04 Jul 17	28.10000 -0.22	28.47	28.06	28.26	1,483,220
03 Jul 17	28.32000 +0.33	28.37	27.98	27.98	1,779,391
30 Jun 17	27.99000 -0.31	28.25	27.91	28.10	1,741,708
29 Jun 17	28.30000 +0.59	28.38	27.50	27.73	1,949,336
28 Jun 17	27.71000 +0.01	27.78	27.30	27.53	1,856,599
27 Jun 17	27.70000 -0.31	28.25	27.50	28.07	2,099,250
26 Jun 17	28.01000 -0.05	28.29	27.49	27.64	1,821,341
23 Jun 17	28.06000 -0.52	28.51	27.03	28.51	3,206,118
22 Jun 17	28.58000 -1.08	29.73	28.51	29.66	1,465,588
21 Jun 17	29.66000 -0.14	29.82	29.36	29.69	1,183,914
20 Jun 17	29.80000 +0.06	30.00	29.55	29.64	1,503,030
19 Jun 17	29.74000 +0.47	29.76	29.10	29.28	1,085,256
16 Jun 17	29.27000 -0.49	29.88	29.22	29.70	1,420,935
15 Jun 17	29.76000 +0.64	29.79	28.90	29.00	1,650,381
14 Jun 17	29.12000 -0.42	29.69	29.10	29.69	1,485,010
13 Jun 17	29.54000 +0.33	29.81	28.92	29.15	2,288,608
12 Jun 17	29.21000 +0.03	29.55	29.01	29.18	1,330,424
09 Jun 17	29.18000 -0.22	29.63	29.06	29.40	1,371,995
08 Jun 17	29.40000 -0.28	29.93	29.20	29.70	918,347
07 Jun 17	29.68000 +0.31	30.11	29.36	29.36	2,141,667
06 Jun 17	29.37000 +0.05	29.75	29.16	29.31	919,807
05 Jun 17	29.32000 +0.46	29.63	28.87	28.88	1,490,030
02 Jun 17	28.86000 +1.49	28.89	26.70	27.27	2,177,627
01 Jun 17	27.37000 -0.74	28.15	27.28	28.15	1,322,430
31 May 17	28.11000 -0.18	28.80	28.10	28.67	1,033,700
26 May 17	28.29000 -0.19	28.80	28.20	28.39	913,599
25 May 17	28.48000 +0.15	28.67	27.70	28.06	903,011
24 May 17	28.33000 +0.51	28.40	27.32	27.80	1,129,973
23 May 17	27.82000 -1.88	29.74	27.66	29.70	2,312,006
22 May 17	29.70000 -0.26	30.20	29.43	30.20	1,359,917
19 May 17	29.96000 +0.06	30.52	29.80	29.80	877,615
18 May 17	29.90000 -0.03	30.60	29.55	29.80	1,080,440
17 May 17	29.93000 -0.01	30.26	29.79	29.99	1,537,374
16 May 17	29.94000 +1.70	30.00	28.05	28.32	2,020,325
15 May 17	28.24000 +0.08	28.39	28.00	28.39	724,144
12 May 17	28.16000 +0.22	28.48	27.39	27.60	1,392,463
11 May 17	27.94000 -0.54	28.78	27.20	28.50	1,783,014
10 May 17	28.48000 -0.81	29.59	28.40	28.99	970,725
09 May 17	29.29000 +1.01	29.33	27.98	28.31	1,422,653
08 May 17	28.28000 -0.71	29.48	28.20	28.85	1,466,623
05 May 17	28.99000 -1.13	30.55	28.67	30.10	1,975,756
04 May 17	30.12000 +0.40	30.68	29.20	29.30	2,099,101
03 May 17	29.72000 -0.62	30.59	28.95	30.35	1,539,872
02 May 17	30.34000 +0.37	30.70	29.79	29.89	1,104,477
28 Apr 17	29.97000 +0.21	30.12	29.31	29.31	1,031,732
27 Apr 17	29.76000 +0.12	30.00	29.11	29.87	865,119
26 Apr 17	29.64000 +0.23	29.93	29.08	29.45	1,139,216
25 Apr 17	29.41000 -0.22	29.70	28.11	29.63	1,324,937
24 Apr 17	29.63000 -1.22	31.20	29.51	30.97	1,531,004
21 Apr 17	30.85000 +0.29	30.95	30.56	30.56	834,520
20 Apr 17	30.56000 -0.07	31.10	30.30	30.58	1,329,848
19 Apr 17	30.63000 +0.49	31.02	30.00	30.51	2,126,953
18 Apr 17	30.14000 +0.25	30.32	29.72	29.99	1,274,526
17 Apr 17	29.89000 -1.44	31.99	29.66	31.36	1,863,063
14 Apr 17	31.33000 -0.56	31.88	30.71	31.61	1,447,662
13 Apr 17	31.89000 +0.12	32.14	31.50	31.50	772,082
12 Apr 17	31.77000 -1.27	33.39	31.43	33.22	1,839,154
11 Apr 17	33.04000 -0.37	33.70	32.77	33.08	1,080,542
10 Apr 17	33.41000 +0.09	33.79	33.00	33.11	1,690,169
07 Apr 17	33.32000 -0.60	33.86	32.80	33.86	1,488,701
06 Apr 17	33.92000 +0.38	34.20	33.50	33.54	1,384,117
05 Apr 17	33.54000 -0.04	33.73	32.60	32.60	1,426,645
31 Mar 17	33.58000 +1.15	33.80	32.32	32.45	1,504,678
30 Mar 17	32.43000 -1.05	33.43	32.25	33.41	1,688,680
29 Mar 17	33.48000 -0.61	34.28	33.27	33.81	1,803,571
28 Mar 17	34.09000 +0.52	34.19	33.08	33.50	2,318,753
27 Mar 17	33.57000 +0.65	33.80	32.80	33.09	2,187,527
24 Mar 17	32.92000 +0.29	33.19	32.35	32.60	1,842,034
23 Mar 17	32.63000 +0.28	32.64	31.91	32.33	2,038,122
22 Mar 17	32.35000 -0.47	32.80	32.00	32.35	1,420,218
21 Mar 17	32.82000 -0.01	32.94	32.22	32.83	1,396,114
20 Mar 17	32.83000 +0.10	33.29	32.45	32.50	1,650,109
17 Mar 17	32.73000 -0.51	34.41	32.68	34.41	3,775,808
16 Mar 17	33.24000 +1.25	33.33	31.90	31.90	4,211,512
15 Mar 17	31.99000 +0.13	32.27	31.58	31.75	1,353,840
14 Mar 17	31.86000 -0.26	32.72	31.75	32.15	3,021,366
13 Mar 17	32.12000 +0.69	32.50	31.18	31.19	3,704,632
10 Mar 17	31.43000 +0.63	31.80	30.90	30.90	3,042,617
09 Mar 17	30.80000 +0.42	30.99	30.18	30.38	1,748,760
08 Mar 17	30.38000 -0.54	31.20	30.36	30.93	2,003,938
07 Mar 17	30.92000 +0.61	30.97	30.13	30.32	3,137,782
06 Mar 17	30.31000 +0.90	30.38	29.31	29.50	2,882,418
03 Mar 17	29.41000 +0.02	29.56	28.91	29.51	1,279,874
02 Mar 17	29.39000 +0.08	29.65	29.20	29.40	1,092,878
01 Mar 17	29.31000 -0.42	29.70	29.30	29.69	1,685,205
28 Feb 17	29.73000 -0.33	30.35	29.53	30.03	1,572,980
27 Feb 17	30.06000 +0.46	30.45	29.43	29.57	2,322,317
24 Feb 17	29.60000 -0.06	30.03	29.30	29.51	1,616,658
23 Feb 17	29.66000 -0.24	30.47	29.26	29.61	3,866,424
22 Feb 17	29.90000 +1.85	29.91	28.60	28.74	6,374,271
16 Feb 17	28.05000 +0.15	28.09	27.70	27.81	1,020,827
15 Feb 17	27.90000 -0.22	28.34	27.80	28.10	1,447,423
14 Feb 17	28.12000 -0.21	28.31	28.01	28.31	873,243
13 Feb 17	28.33000 +0.41	28.37	27.75	27.80	1,492,363
10 Feb 17	27.92000 -0.10	28.00	27.78	28.00	1,156,083
09 Feb 17	28.02000 +0.18	28.14	27.74	27.83	1,437,343
08 Feb 17	27.84000 +0.18	27.86	27.47	27.58	1,000,504
07 Feb 17	27.66000 -0.23	27.90	27.50	27.90	992,016
06 Feb 17	27.89000 +0.47	27.97	27.31	27.32	1,027,505
03 Feb 17	27.42000 -0.24	27.71	27.26	27.69	722,698
26 Jan 17	27.66000 +0.13	27.70	27.45	27.45	688,518
25 Jan 17	27.53000 +0.19	27.76	27.28	27.35	861,074
24 Jan 17	27.34000 -0.23	27.80	27.32	27.57	1,079,452
23 Jan 17	27.57000 +0.34	27.57	27.12	27.44	1,211,349
20 Jan 17	27.23000 +0.45	27.31	26.62	26.70	1,277,574
19 Jan 17	26.78000 -0.53	27.29	26.66	27.29	1,462,201
18 Jan 17	27.31000 -0.08	27.42	27.07	27.37	1,083,019
17 Jan 17	27.39000 +0.02	27.50	26.37	27.37	1,741,350
16 Jan 17	27.37000 -1.61	29.00	26.77	29.00	3,057,892
13 Jan 17	28.98000 -0.70	29.82	28.92	29.76	1,404,954
12 Jan 17	29.68000 -0.22	30.09	29.61	29.98	1,352,658
11 Jan 17	29.90000 -0.65	30.87	29.88	30.50	1,633,371
10 Jan 17	30.55000 -0.17	30.77	30.45	30.72	960,600
09 Jan 17	30.72000 +0.03	30.77	30.45	30.74	997,610
06 Jan 17	30.69000 -0.04	30.83	30.41	30.79	1,463,390
05 Jan 17	30.73000 +0.13	31.10	30.45	30.51	2,153,805
04 Jan 17	30.60000 +0.25	30.63	30.28	30.32	1,263,230
03 Jan 17	30.35000 +0.31	30.44	29.95	30.04	1,283,901
30 Dec 16	30.04000 +0.03	30.25	29.97	30.04	840,036
29 Dec 16	30.01000 -0.04	30.28	29.86	29.96	933,140
28 Dec 16	30.05000 -0.32	30.44	30.02	30.44	813,564
27 Dec 16	30.37000 -0.11	30.65	30.33	30.58	943,503
26 Dec 16	30.48000 +0.08	30.50	29.80	30.35	1,489,463
23 Dec 16	30.40000 +0.22	30.99	30.24	30.24	2,575,164
22 Dec 16	30.18000 -0.08	30.41	29.91	30.21	1,266,772
21 Dec 16	30.26000 +0.12	30.47	30.12	30.15	1,286,911
20 Dec 16	30.14000 +0.10	30.18	29.88	30.00	1,091,684
19 Dec 16	30.04000 -0.09	30.22	29.91	30.13	873,192
16 Dec 16	30.13000 +0.15	30.28	29.86	29.95	1,318,590
15 Dec 16	29.98000 +0.27	30.31	29.65	29.69	1,642,145
14 Dec 16	29.71000 -0.55	30.21	29.62	29.99	1,478,516
13 Dec 16	30.26000 +0.08	30.45	29.60	30.15	1,547,369
12 Dec 16	30.18000 -2.25	32.55	29.98	32.55	2,692,752
09 Dec 16	32.43000 +0.07	32.67	32.18	32.36	979,006
08 Dec 16	32.36000 -0.37	32.88	32.29	32.73	1,234,793
07 Dec 16	32.73000 +0.46	32.90	32.26	32.39	1,387,870
06 Dec 16	32.27000 -0.09	32.70	32.10	32.36	1,400,943
05 Dec 16	32.36000 +0.07	32.57	31.90	32.02	1,286,469
02 Dec 16	32.29000 -0.85	33.32	32.00	33.11	2,387,771
01 Dec 16	33.14000 +0.26	33.60	32.87	32.87	2,079,607
30 Nov 16	32.88000 +0.21	33.29	32.53	32.68	1,657,782
29 Nov 16	32.67000 -0.98	33.77	32.50	33.68	2,964,494
28 Nov 16	33.65000 -0.06	33.92	33.45	33.80	2,080,259
25 Nov 16	33.71000 -0.71	34.32	32.99	34.32	3,718,527
24 Nov 16	34.42000 +0.07	34.63	34.25	34.35	1,777,133
23 Nov 16	34.35000 -0.60	35.15	34.29	34.99	3,012,743
22 Nov 16	34.95000 -0.03	35.33	34.61	35.16	3,798,936
21 Nov 16	34.98000 +0.58	35.15	34.40	34.40	3,694,800
18 Nov 16	34.40000 +0.26	34.70	34.14	34.40	2,719,677
17 Nov 16	34.14000 -0.68	34.77	34.08	34.64	3,586,200
16 Nov 16	34.82000 -0.55	35.46	34.81	35.30	3,248,668
15 Nov 16	35.37000 +0.13	35.48	34.81	35.16	4,215,095
14 Nov 16	35.24000 +0.10	35.48	34.71	35.14	4,268,383
11 Nov 16	35.14000 -0.34	35.45	34.85	35.37	6,266,622
10 Nov 16	35.48000 +0.66	35.97	34.55	35.00	11,218,082
09 Nov 16	34.82000 +1.88	36.23	32.73	32.81	13,582,974
08 Nov 16	32.94000 +0.25	33.54	32.70	32.78	4,228,421
07 Nov 16	32.69000 +0.11	32.83	32.41	32.67	1,726,267
04 Nov 16	32.58000 +0.09	32.90	32.40	32.49	1,924,515
03 Nov 16	32.49000 +0.20	32.68	32.21	32.28	2,240,714
02 Nov 16	32.29000 -0.35	32.75	32.21	32.75	2,099,102
01 Nov 16	32.64000 +0.34	32.74	32.20	32.20	2,298,560
31 Oct 16	32.30000 -0.97	32.95	32.16	32.94	3,788,486
28 Oct 16	33.27000 +0.43	33.76	32.83	32.85	5,110,796
27 Oct 16	32.84000 -0.10	32.95	32.71	32.78	1,403,705
26 Oct 16	32.94000 +0.07	33.05	32.70	32.98	2,093,941
25 Oct 16	32.87000 +0.05	33.10	32.73	32.76	1,993,169
24 Oct 16	32.82000 +0.20	32.89	32.45	32.45	2,061,777
21 Oct 16	32.62000 -0.45	33.05	32.28	33.04	3,217,845
20 Oct 16	33.07000 +0.18	33.15	32.66	32.90	2,208,187
19 Oct 16	32.89000 +0.07	33.10	32.75	32.82	1,538,968
18 Oct 16	32.82000 +0.40	32.85	32.23	32.33	2,031,059
17 Oct 16	32.42000 -0.55	33.09	32.36	32.96	1,970,365
14 Oct 16	32.97000 +0.03	32.99	32.56	32.87	1,421,015
13 Oct 16	32.94000 -0.05	33.10	32.86	32.86	1,362,991
12 Oct 16	32.99000 -0.11	33.09	32.82	33.05	1,253,055
11 Oct 16	33.10000 +0.18	33.40	32.89	32.99	1,815,773
10 Oct 16	32.92000 +0.70	32.97	32.36	32.69	1,798,120
30 Sep 16	32.22000 +0.24	32.27	31.81	31.97	953,237
29 Sep 16	31.98000 +0.08	32.35	31.86	31.96	1,427,146
28 Sep 16	31.90000 -0.01	32.02	31.74	31.96	1,037,584
27 Sep 16	31.91000 +0.07	32.18	31.40	31.97	1,811,890
26 Sep 16	31.84000 -0.95	32.80	31.79	32.79	2,068,264
23 Sep 16	32.79000 +0.01	33.00	32.66	32.84	1,363,346
22 Sep 16	32.78000 +0.16	33.20	32.69	32.90	1,982,838
21 Sep 16	32.62000 +0.01	32.86	32.46	32.63	1,433,615
20 Sep 16	32.61000 -0.43	33.18	32.41	33.18	1,784,690
19 Sep 16	33.04000 +0.11	33.34	32.82	32.88	1,401,744
14 Sep 16	32.93000 -0.08	33.68	32.80	33.68	2,045,392
13 Sep 16	33.01000 +0.77	33.20	32.39	32.39	2,615,163
12 Sep 16	32.24000 -1.31	33.11	32.06	33.00	3,136,675
09 Sep 16	33.55000 -0.49	34.47	33.52	33.88	3,104,950
08 Sep 16	34.04000 +0.16	34.18	33.80	33.88	2,789,030
07 Sep 16	33.88000 -0.07	34.20	33.63	33.95	3,179,342
06 Sep 16	33.95000 +1.10	34.12	32.82	32.86	4,480,435
05 Sep 16	32.85000 -0.19	33.41	32.74	33.15	2,176,395
02 Sep 16	33.04000 -0.11	33.33	32.55	33.05	2,408,440
01 Sep 16	33.15000 -0.67	33.88	33.01	33.82	2,160,749
31 Aug 16	33.82000 +0.10	33.95	33.46	33.72	2,049,032
30 Aug 16	33.72000 -0.20	34.38	33.67	34.01	2,646,639
29 Aug 16	33.92000 +0.57	33.96	33.40	33.40	3,060,821
26 Aug 16	33.35000 +0.17	33.87	33.10	33.16	2,939,827
25 Aug 16	33.18000 -0.42	33.59	32.51	33.48	2,589,908
24 Aug 16	33.60000 +0.34	33.90	33.15	33.15	3,403,635
23 Aug 16	33.26000 +0.32	33.31	32.75	32.88	1,806,663
22 Aug 16	32.94000 -0.41	33.50	32.90	33.35	1,900,768
19 Aug 16	33.35000 -0.10	33.60	33.10	33.59	2,150,607
18 Aug 16	33.45000 -0.43	34.15	33.40	33.85	2,832,623
17 Aug 16	33.88000 -0.28	33.90	33.48	33.79	3,568,077
16 Aug 16	34.16000 +0.18	34.39	33.90	34.00	3,214,357
15 Aug 16	33.98000 +0.63	34.25	33.00	33.44	4,198,970
12 Aug 16	33.35000 +0.31	33.38	32.70	32.70	2,002,971
11 Aug 16	33.04000 -0.87	33.97	33.02	33.62	2,742,108
10 Aug 16	33.91000 -0.34	34.20	33.51	34.20	4,923,186
09 Aug 16	34.25000 +1.44	34.39	33.08	33.08	5,953,927
08 Aug 16	32.81000 +0.31	33.06	32.07	32.47	2,260,437
05 Aug 16	32.50000 -0.59	32.95	32.32	32.89	2,837,928
04 Aug 16	33.09000 +0.92	33.47	32.25	32.25	3,920,891
03 Aug 16	32.17000 -0.25	32.56	31.90	32.42	2,430,803
02 Aug 16	32.42000 +0.30	32.47	32.05	32.06	2,036,246
01 Aug 16	32.12000 -0.84	32.97	31.50	32.97	3,286,191
29 Jul 16	32.96000 -0.45	33.79	32.85	33.60	2,605,959
28 Jul 16	33.41000 -1.02	34.58	32.66	34.12	4,718,008
27 Jul 16	34.43000 -2.63	37.36	34.32	37.05	7,427,998
26 Jul 16	37.06000 +0.44	37.20	36.54	36.79	2,994,121
25 Jul 16	36.62000 +0.07	36.85	36.31	36.69	2,822,128
22 Jul 16	36.55000 +0.07	37.21	36.20	36.20	5,151,080
21 Jul 16	36.48000 -0.69	37.37	36.45	37.00	6,248,988
20 Jul 16	37.17000 -0.27	37.72	37.13	37.40	4,301,466
19 Jul 16	37.44000 +0.45	37.56	36.81	36.83	4,129,883
18 Jul 16	36.99000 -0.74	37.72	36.70	37.72	6,175,927
15 Jul 16	37.73000 -2.43	39.18	37.53	39.10	15,116,432
14 Jul 16	40.16000 +1.67	41.20	38.59	38.89	16,823,284
13 Jul 16	38.49000 +1.08	38.93	37.27	37.60	9,199,749
12 Jul 16	37.41000 -0.11	37.95	36.30	37.86	7,858,265
11 Jul 16	37.52000 -0.42	39.50	37.44	38.98	7,708,860
08 Jul 16	37.94000 -0.42	38.85	37.90	38.40	7,160,428
07 Jul 16	38.36000 +0.92	38.50	37.03	37.44	8,778,580
06 Jul 16	37.44000 -0.58	37.89	37.05	37.80	5,908,517
05 Jul 16	38.02000 +0.45	38.11	37.01	37.57	7,262,077
04 Jul 16	37.57000 +0.73	37.68	36.80	36.87	6,069,256
01 Jul 16	36.84000 -1.03	38.00	36.65	37.71	7,949,393
30 Jun 16	37.87000 +0.01	38.90	37.41	37.72	9,999,086
29 Jun 16	37.86000 -0.37	38.50	37.50	38.40	8,605,033
28 Jun 16	38.23000 -1.20	39.40	37.80	38.88	13,224,390
27 Jun 16	39.43000 +1.19	39.48	37.51	37.91	13,689,565
24 Jun 16	38.24000 +0.41	39.44	35.70	37.65	14,756,191
23 Jun 16	37.83000 -0.50	39.50	37.51	37.88	12,231,723
22 Jun 16	38.33000 +2.20	38.80	35.36	35.38	15,478,229
21 Jun 16	36.13000 -1.05	38.88	35.59	38.53	18,111,860
20 Jun 16	37.18000 +3.38	37.18	33.53	33.53	14,027,145
17 Jun 16	33.80000 -0.04	34.80	33.00	34.20	7,141,402
16 Jun 16	33.84000 +0.64	34.93	33.20	33.20	9,947,785
15 Jun 16	33.20000 +1.78	33.59	30.80	31.05	7,852,712
14 Jun 16	31.42000 -0.07	31.55	30.60	31.30	6,685,245
13 Jun 16	31.49000 -3.50	34.33	31.49	34.15	10,153,196
08 Jun 16	34.99000 +0.09	35.48	34.32	34.81	8,560,982
07 Jun 16	34.90000 -0.14	35.04	34.34	35.00	7,295,772
06 Jun 16	35.04000 +0.50	35.15	34.22	34.63	9,606,676
03 Jun 16	34.54000 -0.23	35.77	34.52	34.83	11,581,178
02 Jun 16	34.77000 +0.54	36.44	34.30	34.50	16,387,773
01 Jun 16	34.23000 +0.91	34.60	33.00	33.00	15,062,743
31 May 16	33.32000 +2.00	33.65	31.40	31.56	20,535,940
30 May 16	31.32000 -0.17	31.60	30.00	31.00	11,138,368
27 May 16	31.49000 +1.50	31.87	29.71	29.88	13,180,439
26 May 16	29.99000 -0.07	30.15	29.01	30.15	4,580,429
25 May 16	30.06000 -0.53	30.96	30.04	30.82	3,686,407
24 May 16	30.59000 -1.03	31.36	30.42	31.28	4,196,391
23 May 16	31.62000 +1.39	31.68	30.12	30.13	5,957,721
20 May 16	30.23000 -0.14	30.35	28.28	29.80	3,121,320
19 May 16	30.37000 +0.35	31.19	30.01	30.03	2,112,822
18 May 16	30.02000 -0.94	30.78	29.85	30.54	2,198,740
17 May 16	30.96000 -0.25	31.38	30.53	31.02	2,137,528
16 May 16	31.21000 -0.21	31.34	30.29	30.71	2,864,024
13 May 16	31.42000 -0.57	32.11	31.21	31.99	1,257,153
12 May 16	31.99000 +0.16	32.19	30.90	31.03	1,587,772
11 May 16	31.83000 -0.18	32.39	31.81	32.30	1,418,001
10 May 16	32.01000 +0.09	32.23	31.81	31.92	1,019,490
09 May 16	31.92000 -1.27	33.10	31.51	33.10	1,993,488
06 May 16	33.19000 -1.60	35.15	33.10	34.78	2,915,507
05 May 16	34.79000 +0.15	34.95	34.21	34.35	2,043,491
04 May 16	34.64000 +0.10	34.96	34.22	34.54	2,494,116
03 May 16	34.54000 +1.33	34.65	33.01	33.45	2,592,316
29 Apr 16	33.21000 -0.17	33.37	33.00	33.30	1,197,442
28 Apr 16	33.38000 -0.66	33.90	32.83	33.85	2,309,451
27 Apr 16	34.04000 -0.39	34.48	33.81	34.17	2,074,148
26 Apr 16	34.43000 +0.57	34.44	33.79	33.79	2,013,367
25 Apr 16	33.86000 -0.01	33.89	33.15	33.60	1,555,570
22 Apr 16	33.87000 +0.26	34.01	33.10	33.57	1,757,341
21 Apr 16	33.61000 -0.67	34.50	33.50	34.36	2,433,481
20 Apr 16	34.28000 -2.67	37.20	33.80	36.98	5,047,758
19 Apr 16	36.95000 -0.66	37.69	36.63	37.28	4,307,421
18 Apr 16	37.61000 +0.62	38.98	37.30	38.55	7,159,563
15 Apr 16	36.99000 -0.36	37.49	36.72	37.28	3,338,011
14 Apr 16	37.35000 +0.74	37.54	36.67	36.89	4,181,705
13 Apr 16	36.61000 +0.32	37.69	36.41	36.62	6,850,273
12 Apr 16	36.29000 -2.58	37.78	35.72	37.32	6,859,417
11 Apr 16	38.87000 +2.27	39.60	37.20	37.28	6,540,835
08 Apr 16	36.60000 +0.79	36.62	35.03	35.61	2,852,730
07 Apr 16	35.81000 -1.22	37.43	35.76	37.39	3,434,980
06 Apr 16	37.03000 +0.10	37.98	36.45	36.50	3,622,853
05 Apr 16	36.93000 +1.71	36.97	35.37	35.70	3,623,934
01 Apr 16	35.22000 -0.72	35.88	34.65	35.88	3,011,389
31 Mar 16	35.94000 -0.05	36.85	35.71	36.10	3,487,002
30 Mar 16	35.99000 +1.50	36.09	34.80	35.00	3,071,934
29 Mar 16	34.49000 -0.70	35.63	33.85	35.25	2,829,901
28 Mar 16	35.19000 -1.10	36.72	34.88	36.48	4,501,023
25 Mar 16	36.29000 +0.71	37.19	35.00	35.18	5,220,748
24 Mar 16	35.58000 -0.35	37.40	35.10	35.41	4,386,193
23 Mar 16	35.93000 +0.84	35.99	35.19	35.20	2,882,595
22 Mar 16	35.09000 -0.72	35.82	35.02	35.30	3,065,429
21 Mar 16	35.81000 +1.28	36.00	34.79	34.80	4,697,436
18 Mar 16	34.53000 +1.60	34.98	33.00	33.00	4,499,349
17 Mar 16	32.93000 +1.63	32.98	31.50	31.62	3,407,791
16 Mar 16	31.30000 -0.60	32.49	31.21	32.27	2,179,370
15 Mar 16	31.90000 -0.54	32.51	31.64	32.51	2,084,683
14 Mar 16	32.44000 +1.31	32.98	31.50	31.50	2,720,787
11 Mar 16	31.13000 +0.16	31.48	30.22	30.22	1,714,936
10 Mar 16	30.97000 -0.74	32.20	30.69	31.80	1,968,955
09 Mar 16	31.71000 -0.84	32.50	31.18	31.80	1,709,457
08 Mar 16	32.55000 +0.31	32.70	30.61	32.00	2,654,634
07 Mar 16	32.24000 +0.69	32.70	31.58	32.20	2,182,351
04 Mar 16	31.55000 -2.33	33.73	31.02	33.01	3,793,565
03 Mar 16	33.88000 -0.20	34.98	33.77	34.16	3,407,138
02 Mar 16	34.08000 +1.34	34.25	32.04	32.08	3,566,488
01 Mar 16	32.74000 +1.10	32.97	30.30	31.70	3,157,933
29 Feb 16	31.64000 -3.00	34.00	31.18	34.00	3,918,492
26 Feb 16	34.64000 +0.03	35.95	33.80	35.00	3,282,031
25 Feb 16	34.61000 -3.84	38.64	34.61	38.61	4,723,658
24 Feb 16	38.45000 -1.14	39.73	37.03	39.30	5,340,684
23 Feb 16	39.59000 -0.80	40.98	38.85	40.80	4,642,936
22 Feb 16	40.39000 +1.40	40.78	39.07	39.90	4,054,757
19 Feb 16	38.99000 +0.78	39.98	38.01	38.44	4,576,174
18 Feb 16	38.21000 -0.62	39.56	38.05	39.50	4,562,320
17 Feb 16	38.83000 +1.83	38.88	36.81	37.02	5,890,236
16 Feb 16	37.00000 +1.89	37.40	35.31	35.80	3,487,417
15 Feb 16	35.11000 -0.46	35.56	33.79	33.80	2,233,781
05 Feb 16	35.57000 -1.49	37.28	35.51	37.10	2,834,407
04 Feb 16	37.06000 +0.48	37.47	36.52	36.89	3,342,867
03 Feb 16	36.58000 -0.37	36.88	35.66	36.10	3,129,663
02 Feb 16	36.95000 +1.48	38.00	34.70	34.82	4,760,055
01 Feb 16	35.47000 +1.01	37.00	34.53	36.00	4,895,518
29 Jan 16	34.46000 +1.60	34.82	32.67	32.70	3,100,210
28 Jan 16	32.86000 -2.72	35.25	32.60	34.80	3,328,584
27 Jan 16	35.58000 +1.20	36.30	32.32	34.55	4,810,792
26 Jan 16	34.38000 -3.82	37.66	34.38	37.66	4,634,394
25 Jan 16	38.20000 +0.38	38.83	37.50	38.81	4,559,367
22 Jan 16	37.82000 +2.86	38.10	35.25	36.00	5,896,531
21 Jan 16	34.96000 -3.16	38.00	34.83	36.52	4,919,433
20 Jan 16	38.12000 +0.65	39.00	36.13	36.13	7,376,598
19 Jan 16	37.47000 +3.41	37.47	35.31	35.60	7,174,378
18 Jan 16	34.06000 +0.50	34.95	32.10	32.55	3,344,972
15 Jan 16	33.56000 -2.41	35.36	33.10	34.20	4,589,186
14 Jan 16	35.97000 +1.91	36.48	32.00	32.20	3,668,282
13 Jan 16	34.06000 -3.30	38.09	33.80	37.95	3,378,587
12 Jan 16	37.36000 +0.64	38.20	36.11	36.67	3,010,239
11 Jan 16	36.72000 -4.08	38.99	36.72	38.00	4,204,607
08 Jan 16	40.80000 -0.67	42.87	39.00	41.55	4,000,773
07 Jan 16	41.47000 -4.61	44.88	41.47	44.01	1,275,900
06 Jan 16	46.08000 +0.26	46.45	43.76	46.00	3,844,729
05 Jan 16	45.82000 +0.55	45.92	41.67	42.67	5,164,098
04 Jan 16	45.27000 -5.03	50.43	45.27	49.75	3,844,545
31 Dec 15	50.30000 -3.18	53.36	50.01	53.05	4,821,588
30 Dec 15	53.48000 +0.80	53.99	51.39	52.99	6,814,829
29 Dec 15	52.68000 +3.99	53.28	48.85	48.90	6,945,409
28 Dec 15	48.69000 -2.54	51.95	48.00	51.39	4,751,313
25 Dec 15	51.23000 +0.17	52.25	50.03	50.90	4,488,149
24 Dec 15	51.06000 +1.13	51.47	50.00	50.06	5,256,356
23 Dec 15	49.93000 -3.62	53.88	49.66	53.31	7,852,346
22 Dec 15	53.55000 +0.06	54.60	52.56	53.12	6,685,391
21 Dec 15	53.49000 -2.33	54.71	52.79	54.20	8,827,441
18 Dec 15	55.82000 +4.20	56.43	52.80	53.50	15,682,788
17 Dec 15	51.62000 +4.69	51.62	48.33	48.33	9,422,338
16 Dec 15	46.93000 +4.27	46.93	46.93	46.93	2,155,621
15 Dec 15	42.66000 +1.30	42.77	41.17	41.37	2,407,660
14 Dec 15	41.36000 +1.19	41.37	39.52	39.79	1,297,601
11 Dec 15	40.17000 -1.20	40.89	39.87	40.88	1,732,318
10 Dec 15	41.37000 -0.08	41.90	41.01	41.21	1,903,830
09 Dec 15	41.45000 -1.20	43.00	41.18	42.25	2,297,499
08 Dec 15	42.65000 +0.86	43.79	41.31	41.40	3,560,284
07 Dec 15	41.79000 -0.30	42.55	41.00	42.00	2,565,337
04 Dec 15	42.09000 -0.23	43.50	41.50	42.24	2,228,032
03 Dec 15	42.32000 +1.38	42.49	40.81	40.85	2,039,653
02 Dec 15	40.94000 -2.27	43.65	39.50	43.22	2,987,634
01 Dec 15	43.21000 -0.55	45.20	42.67	43.30	2,656,854
30 Nov 15	43.76000 +1.09	44.00	40.40	42.80	3,255,324
27 Nov 15	42.67000 -3.24	46.30	42.05	45.40	3,501,162
26 Nov 15	45.91000 -1.71	48.00	45.50	48.00	4,296,588
25 Nov 15	47.62000 +0.80	48.95	46.17	46.58	5,260,997
24 Nov 15	46.82000 +1.27	46.86	44.48	45.45	5,003,418
23 Nov 15	45.55000 -2.04	47.50	45.01	47.50	5,625,567
20 Nov 15	47.59000 +3.37	48.64	44.22	44.79	10,811,035
19 Nov 15	44.22000 +4.02	44.22	40.10	40.20	6,433,527
18 Nov 15	40.20000 -1.02	41.39	40.12	41.19	2,572,859
17 Nov 15	41.22000 -1.45	43.43	41.00	42.72	3,379,213
16 Nov 15	42.67000 +0.21	42.70	41.00	41.20	2,699,315
13 Nov 15	42.46000 -1.92	44.20	42.00	43.70	2,999,112
12 Nov 15	44.38000 -0.59	45.50	43.59	45.00	4,937,533
11 Nov 15	44.97000 +2.48	45.26	42.22	42.32	5,826,943
10 Nov 15	42.49000 -1.13	43.98	42.09	42.09	3,340,645
09 Nov 15	43.62000 +1.29	45.20	42.96	43.88	7,382,977
06 Nov 15	42.33000 +3.85	42.33	40.90	41.00	1,703,971
05 Nov 15	38.48000 -0.82	39.48	38.12	39.47	2,802,584
04 Nov 15	39.30000 +1.62	39.32	37.71	37.71	4,411,589
03 Nov 15	37.68000 +1.79	37.80	36.05	36.05	2,579,710
02 Nov 15	35.89000 -0.42	37.21	35.13	35.60	1,591,441
30 Oct 15	36.31000 -0.31	36.98	35.91	36.42	1,292,159
29 Oct 15	36.62000 -0.06	37.19	36.08	37.00	1,931,886
28 Oct 15	36.68000 -1.16	37.65	36.10	37.54	2,634,376
27 Oct 15	37.84000 -0.21	38.09	35.77	37.46	2,082,241
26 Oct 15	38.05000 +1.28	38.99	37.33	38.35	3,692,451
23 Oct 15	36.77000 +0.57	36.90	35.60	36.30	2,342,802
22 Oct 15	36.20000 +1.30	36.37	35.05	35.05	1,390,289
21 Oct 15	34.90000 -3.25	38.15	34.65	38.01	2,633,097
20 Oct 15	38.15000 +1.37	39.00	36.45	36.76	2,779,999
19 Oct 15	36.78000 -0.07	37.31	35.62	37.15	1,626,536
16 Oct 15	36.85000 +0.34	36.96	36.02	36.72	1,707,329
15 Oct 15	36.51000 +1.40	36.60	35.00	35.20	1,394,195
14 Oct 15	35.11000 -1.69	36.92	34.86	36.53	1,275,507
13 Oct 15	36.80000 +0.43	36.95	35.87	36.30	1,723,438
12 Oct 15	36.37000 +1.50	36.69	34.87	34.87	1,926,425
09 Oct 15	34.87000 +0.28	35.17	34.24	34.60	1,193,194
08 Oct 15	34.59000 +1.43	35.18	34.03	35.18	1,536,668
30 Sep 15	33.16000 +0.40	33.62	32.70	32.95	976,977
29 Sep 15	32.76000 -1.12	33.50	32.30	33.40	784,627
28 Sep 15	33.88000 -0.17	34.21	32.90	33.38	805,904
25 Sep 15	34.05000 +0.18	34.20	32.16	33.90	1,467,918
24 Sep 15	33.87000 +0.23	34.45	33.41	33.57	745,084
23 Sep 15	33.64000 -1.07	34.07	33.36	33.99	1,384,048
22 Sep 15	34.71000 +0.48	36.00	33.55	34.01	2,000,375
21 Sep 15	34.23000 +0.87	34.49	32.71	33.10	1,922,138
18 Sep 15	33.36000 +1.53	33.50	31.83	31.98	1,884,576
17 Sep 15	31.83000 -0.31	33.53	31.50	31.90	1,997,284
16 Sep 15	32.14000 +2.85	32.22	29.13	29.13	1,735,308
15 Sep 15	29.29000 -0.59	30.28	29.04	29.67	1,409,200
14 Sep 15	29.88000 -2.41	32.60	29.52	32.60	2,437,277
11 Sep 15	32.29000 +0.27	32.62	31.70	32.49	1,486,114
10 Sep 15	32.02000 -0.78	32.68	31.86	32.11	1,314,435
09 Sep 15	32.80000 +1.30	33.00	31.00	31.45	2,940,285
08 Sep 15	31.50000 +1.32	31.57	29.20	29.80	1,630,490
07 Sep 15	30.18000 -0.14	31.87	29.88	30.00	1,556,170
02 Sep 15	30.32000 +0.74	30.50	27.11	28.00	3,085,679
01 Sep 15	29.58000 -2.46	31.87	29.00	31.87	1,786,302
31 Aug 15	32.04000 -2.79	34.52	32.01	34.52	2,294,064
28 Aug 15	34.83000 +2.29	34.90	32.56	33.76	3,650,274
27 Aug 15	32.54000 +1.32	33.98	30.83	31.75	1,929,082
26 Aug 15	31.22000 -1.12	33.97	31.00	33.03	2,391,190
25 Aug 15	32.34000 -3.15	34.00	31.94	33.00	3,746,065
24 Aug 15	35.49000 -3.94	37.99	35.49	37.99	2,890,504
21 Aug 15	39.43000 -3.58	42.47	39.39	42.00	2,218,328
20 Aug 15	43.01000 -0.97	44.77	42.00	42.98	1,619,948
19 Aug 15	43.98000 +0.64	44.30	39.90	42.00	2,190,636
18 Aug 15	43.34000 -4.82	49.00	43.34	48.18	2,895,925
17 Aug 15	48.16000 +0.49	48.61	47.02	47.40	2,050,664
14 Aug 15	47.67000 -0.31	48.98	47.12	47.94	2,071,515
13 Aug 15	47.98000 +1.40	48.00	46.22	46.22	1,513,227
12 Aug 15	46.58000 -2.22	48.99	46.10	48.18	2,917,956
11 Aug 15	48.80000 -0.31	50.90	47.88	48.50	3,587,389
10 Aug 15	49.11000 +1.90	49.50	46.80	47.10	4,132,500
07 Aug 15	47.21000 +0.43	48.49	46.80	46.80	1,660,570
06 Aug 15	46.78000 -0.07	48.00	45.01	45.80	1,970,257
05 Aug 15	46.85000 -2.41	48.82	46.77	48.21	2,660,996
04 Aug 15	49.26000 +1.28	49.50	45.20	46.88	4,511,304
03 Aug 15	47.98000 +1.80	48.00	43.99	44.78	4,920,798
31 Jul 15	46.18000 +2.74	46.78	42.57	42.58	5,659,947
30 Jul 15	43.44000 +0.06	45.80	42.60	43.38	3,422,394
29 Jul 15	43.38000 +2.38	43.50	40.18	41.06	2,378,321
28 Jul 15	41.00000 -0.82	41.99	37.64	39.60	5,056,368
27 Jul 15	41.82000 -4.65	45.99	41.82	45.38	3,828,118
24 Jul 15	46.47000 -1.30	48.38	46.00	47.98	3,683,776
23 Jul 15	47.77000 +1.45	48.00	45.60	46.08	3,610,418
22 Jul 15	46.32000 -1.82	49.00	45.00	46.92	4,735,558
21 Jul 15	48.14000 +4.31	48.21	42.30	43.00	4,283,991
20 Jul 15	43.83000 +0.35	44.98	42.68	43.30	4,220,219
17 Jul 15	43.48000 +2.53	44.10	41.00	41.00	4,047,659
16 Jul 15	40.95000 -1.45	43.99	38.16	42.40	4,490,561
15 Jul 15	42.40000 -4.71	44.98	42.40	44.80	3,562,708
14 Jul 15	47.11000 -0.32	51.35	45.10	46.51	7,797,147
13 Jul 15	47.43000 +4.31	47.43	43.57	45.18	6,481,430
10 Jul 15	43.12000 +3.92	43.12	41.12	43.12	1,792,716
09 Jul 15	39.20000 +3.56	39.20	35.70	35.70	4,581,946
08 Jul 15	35.64000 -1.33	38.00	33.27	33.27	10,525,834
07 Jul 15	36.97000 -4.11	43.00	36.97	39.94	5,765,106
06 Jul 15	41.08000 +0.79	44.32	36.99	44.32	5,201,286
03 Jul 15	40.29000 -1.75	44.31	39.00	41.00	3,437,169
02 Jul 15	42.04000 -2.95	45.64	41.00	45.40	4,059,337
01 Jul 15	44.99000 -3.92	50.09	44.90	48.32	4,136,290
30 Jun 15	48.91000 +2.19	50.38	42.33	46.00	4,098,763
29 Jun 15	46.72000 -5.19	53.44	46.72	53.35	4,435,195
26 Jun 15	51.91000 -5.75	56.49	51.89	56.49	3,687,366
25 Jun 15	57.66000 -2.02	62.69	56.80	59.99	3,207,703
24 Jun 15	59.68000 +1.07	60.18	58.50	58.82	3,419,499
23 Jun 15	58.61000 +1.50	58.79	55.02	58.00	2,755,244
19 Jun 15	57.11000 -4.31	60.96	55.28	60.02	3,882,595
18 Jun 15	61.42000 -3.27	64.60	61.40	64.60	2,522,431
17 Jun 15	64.69000 +1.41	64.98	62.00	63.48	2,764,544
16 Jun 15	63.28000 -1.70	64.50	62.10	64.50	3,091,226
15 Jun 15	64.98000 -3.31	68.26	64.52	68.19	4,653,877
12 Jun 15	68.29000 -0.07	70.68	68.00	68.30	4,262,310
11 Jun 15	68.36000 +0.76	68.49	66.60	67.52	3,497,747
10 Jun 15	67.60000 +2.29	68.94	65.00	65.01	5,057,579
09 Jun 15	65.31000 +0.98	66.40	64.01	64.37	3,255,960
08 Jun 15	64.33000 -2.54	67.77	63.02	67.46	4,928,468
05 Jun 15	66.87000 +0.88	68.98	65.50	66.99	5,366,658
04 Jun 15	65.99000 -3.57	69.56	62.60	68.88	7,245,731
03 Jun 15	69.56000 -3.42	73.60	69.00	72.90	6,265,170
02 Jun 15	72.98000 +1.14	74.00	69.41	71.80	6,594,878
01 Jun 15	71.84000 +3.12	73.57	68.88	69.40	6,272,900
29 May 15	68.72000 +2.52	70.50	65.61	66.90	7,080,323
28 May 15	66.20000 -4.20	75.37	66.00	69.66	8,505,483
27 May 15	70.40000 +2.43	72.88	65.00	68.00	8,104,316
26 May 15	67.97000 +1.65	68.99	65.70	66.51	6,063,324
25 May 15	66.32000 +2.03	68.42	63.10	63.60	5,364,024
22 May 15	64.29000 +1.53	65.79	61.00	63.06	5,166,909
21 May 15	62.76000 +0.91	64.40	61.50	61.88	4,734,805
20 May 15	61.85000 -1.36	65.90	61.80	63.45	6,090,528
19 May 15	63.21000 +0.43	63.82	61.00	62.70	5,778,514
18 May 15	62.78000 +3.28	63.87	58.60	58.79	7,110,998
15 May 15	59.50000 -0.85	61.45	57.95	60.45	7,327,368
14 May 15	60.35000 +5.49	60.35	54.27	54.85	9,512,627
13 May 15	54.86000 -1.83	57.46	54.47	56.85	8,579,230
12 May 15	56.69000 +1.16	57.30	55.61	55.61	4,736,188
11 May 15	55.53000 +2.29	55.56	53.40	53.90	3,484,450
08 May 15	53.24000 +2.31	53.40	51.30	51.75	2,006,300
07 May 15	50.93000 -1.48	52.47	50.79	52.00	1,844,241
06 May 15	52.41000 -1.33	54.44	52.25	53.71	2,587,913
05 May 15	53.74000 -0.82	55.69	53.01	54.50	2,754,922
04 May 15	54.56000 +0.51	55.18	52.00	54.52	1,804,737
30 Apr 15	54.05000 +0.04	54.95	54.00	54.20	2,498,968
29 Apr 15	54.01000 +0.39	54.24	52.88	53.50	2,455,852
28 Apr 15	53.62000 -3.31	57.00	52.92	56.90	4,360,719
27 Apr 15	56.93000 +1.22	57.38	55.90	55.91	3,882,701
24 Apr 15	55.71000 -0.44	56.00	54.55	55.46	3,124,298
23 Apr 15	56.15000 -0.40	56.79	55.68	56.52	4,042,931
22 Apr 15	56.55000 +0.14	57.50	55.96	56.47	3,913,527
21 Apr 15	56.41000 +2.10	57.00	53.96	53.96	4,055,728
20 Apr 15	54.31000 +0.91	54.45	52.20	53.20	3,460,137
17 Apr 15	53.40000 +0.20	53.99	52.99	53.98	2,932,149
16 Apr 15	53.20000 +0.57	54.00	51.00	52.00	2,545,038
15 Apr 15	52.63000 -2.85	55.48	52.20	55.48	4,373,372
14 Apr 15	55.48000 +0.18	56.83	54.95	55.48	4,713,294
13 Apr 15	55.30000 -0.88	55.45	53.80	55.20	7,381,132
10 Apr 15	56.18000 +2.18	56.50	53.71	54.23	5,453,590
09 Apr 15	54.00000 -3.74	58.00	52.60	58.00	8,845,621
08 Apr 15	57.74000 -2.96	60.70	57.15	60.50	5,512,091
07 Apr 15	60.70000 +0.91	63.00	60.68	61.01	5,437,136
03 Apr 15	59.79000 +1.50	59.98	57.58	57.70	5,378,728
02 Apr 15	58.29000 +1.18	58.96	57.50	57.50	4,063,210
01 Apr 15	57.11000 +1.63	57.20	55.47	55.47	3,580,036
31 Mar 15	55.48000 +0.40	56.18	54.96	55.35	2,826,027
30 Mar 15	55.08000 -1.27	56.94	54.58	56.36	4,550,062
27 Mar 15	56.35000 -0.98	57.50	55.80	57.00	3,291,477
26 Mar 15	57.33000 -1.81	60.00	56.88	58.90	2,992,738
25 Mar 15	59.14000 +0.13	60.30	58.01	58.85	4,967,147
24 Mar 15	59.01000 +1.21	59.50	55.80	57.85	5,755,249
23 Mar 15	57.80000 +0.90	57.86	55.99	57.00	3,952,966
20 Mar 15	56.90000 +0.21	57.85	56.00	57.05	2,945,391
19 Mar 15	56.69000 -1.11	58.95	56.05	57.80	3,624,217
18 Mar 15	57.80000 +2.12	57.81	55.71	55.71	3,855,704
17 Mar 15	55.68000 -0.17	55.90	54.96	55.85	3,736,661
16 Mar 15	55.85000 +1.35	56.30	54.60	54.60	5,572,295
13 Mar 15	54.50000 +0.05	54.62	53.70	54.00	2,292,716
12 Mar 15	54.45000 +0.54	55.00	53.41	53.90	3,367,576
11 Mar 15	53.91000 -2.07	55.90	53.20	55.90	4,022,393
10 Mar 15	55.98000 +0.36	58.00	55.59	55.99	3,521,800
09 Mar 15	55.62000 +0.46	56.47	55.15	55.27	1,614,341
06 Mar 15	55.16000 -1.67	57.10	55.00	57.10	1,738,721
05 Mar 15	56.83000 -1.76	58.38	56.00	58.20	2,429,424
04 Mar 15	58.59000 +1.04	58.89	57.00	57.68	1,784,272
03 Mar 15	57.55000 -2.60	60.32	57.38	60.00	1,977,436
02 Mar 15	60.15000 +0.10	60.60	59.57	60.40	1,421,103
27 Feb 15	60.05000 +0.76	60.97	58.60	59.22	1,188,605
26 Feb 15	59.29000 -1.02	61.00	58.33	60.40	1,772,676
25 Feb 15	60.31000 -2.48	63.20	59.11	62.99	2,088,475
17 Feb 15	62.79000 +1.54	63.50	60.26	61.38	2,652,762
16 Feb 15	61.25000 +5.57	61.25	56.07	56.33	3,931,806
13 Feb 15	55.68000 +2.61	55.96	53.12	53.42	2,635,259
12 Feb 15	53.07000 -1.81	54.98	52.55	54.25	1,856,142
11 Feb 15	54.88000 +1.30	55.98	53.51	53.51	1,577,095
10 Feb 15	53.58000 +0.62	55.00	52.70	52.70	1,295,164
09 Feb 15	52.96000 +0.32	53.99	51.89	52.58	1,659,420
06 Feb 15	52.64000 -1.94	56.00	51.51	54.00	3,317,887
05 Feb 15	54.58000 +0.04	57.78	53.59	54.40	3,850,239
04 Feb 15	54.54000 -1.29	56.10	53.45	55.99	3,509,926
03 Feb 15	55.83000 +1.03	59.56	54.15	54.60	4,944,061
02 Feb 15	54.80000 +2.03	55.50	50.95	51.50	3,660,712
30 Jan 15	52.77000 -0.61	54.60	52.38	53.68	3,778,040
29 Jan 15	53.38000 +4.85	53.38	47.44	47.79	7,207,458
28 Jan 15	48.53000 +2.84	49.88	46.00	46.00	4,043,835
27 Jan 15	45.69000 -1.20	47.13	44.88	46.89	1,581,414
26 Jan 15	46.89000 -0.30	47.30	46.35	47.00	1,461,032
23 Jan 15	47.19000 +0.35	48.90	46.35	46.35	3,298,842
22 Jan 15	46.84000 +1.97	46.88	44.80	45.00	2,468,880
21 Jan 15	44.87000 +0.10	45.45	44.05	44.40	1,952,813
20 Jan 15	44.77000 +3.19	45.43	41.61	42.20	2,876,524
19 Jan 15	41.58000 -0.04	43.28	40.80	41.00	1,757,153
16 Jan 15	41.62000 +0.50	41.90	40.93	41.18	1,391,542
15 Jan 15	41.12000 +0.01	42.00	40.90	41.11	735,629
14 Jan 15	41.11000 -1.14	42.80	41.00	42.26	1,208,067
13 Jan 15	42.25000 +1.43	42.39	40.52	40.60	1,590,299
12 Jan 15	40.82000 -0.39	41.90	40.76	41.00	609,298
09 Jan 15	41.21000 -0.21	42.22	41.00	41.30	1,074,720
08 Jan 15	41.42000 +1.02	42.37	40.11	40.39	1,635,790
07 Jan 15	40.40000 -0.54	40.85	40.02	40.50	738,783
06 Jan 15	40.94000 +0.81	41.23	39.60	39.68	1,647,772
05 Jan 15	40.13000 -1.97	41.99	39.90	41.98	1,999,551
31 Dec 14	42.10000 +2.48	42.50	39.05	39.62	1,839,220
30 Dec 14	39.62000 -0.69	40.50	39.28	40.30	1,265,705
29 Dec 14	40.31000 -0.70	40.78	39.60	40.73	987,228
26 Dec 14	41.01000 -1.33	42.30	40.70	42.00	1,337,091
25 Dec 14	42.34000 +0.93	42.70	41.22	41.59	789,052
24 Dec 14	41.41000 +1.48	41.87	40.11	40.60	825,309
23 Dec 14	39.93000 -0.54	41.21	39.80	40.00	612,181
22 Dec 14	40.47000 -2.55	43.00	38.73	43.00	2,068,489
19 Dec 14	43.02000 -1.60	44.50	42.50	44.50	1,230,916
18 Dec 14	44.62000 +0.59	44.79	43.26	44.21	2,058,176
17 Dec 14	44.03000 -0.87	45.40	44.00	44.89	983,233
16 Dec 14	44.90000 -0.58	45.77	44.79	45.48	1,122,662
15 Dec 14	45.48000 +0.02	45.94	45.03	45.48	1,151,944
12 Dec 14	45.46000 +0.10	45.74	44.85	45.10	779,398
11 Dec 14	45.36000 +0.74	45.43	43.88	44.60	1,099,402
10 Dec 14	44.62000 +1.23	44.92	43.00	43.00	1,101,326
09 Dec 14	43.39000 -1.71	45.00	43.38	45.00	2,047,529
08 Dec 14	45.10000 -1.38	46.20	45.00	46.12	2,649,899
05 Dec 14	46.48000 -1.85	48.42	46.00	48.35	3,511,956
04 Dec 14	48.33000 -0.26	48.50	47.90	48.00	1,644,316
03 Dec 14	48.59000 +0.14	48.95	47.61	48.45	2,047,549
02 Dec 14	48.45000 +0.36	49.79	47.96	48.10	1,864,181
01 Dec 14	48.09000 -1.13	50.43	47.48	49.49	2,053,176
28 Nov 14	49.22000 -0.23	50.68	48.96	49.45	2,375,625
27 Nov 14	49.45000 +0.08	50.45	48.83	49.80	1,236,073
26 Nov 14	49.37000 +1.02	49.97	48.21	48.21	1,401,635
25 Nov 14	48.35000 -0.36	48.68	47.70	48.02	1,368,124
24 Nov 14	48.71000 +0.29	49.97	48.40	48.77	1,298,795
21 Nov 14	48.42000 +0.41	48.80	47.79	47.79	695,261
20 Nov 14	48.01000 -0.51	48.85	47.90	48.29	715,614
19 Nov 14	48.52000 +0.67	49.22	47.71	47.84	996,174
18 Nov 14	47.85000 +0.07	48.34	47.47	47.78	507,370
17 Nov 14	47.78000 -0.19	48.61	47.00	47.01	897,805
14 Nov 14	47.97000 -0.20	48.31	45.73	48.17	2,293,368
13 Nov 14	48.17000 -3.02	50.50	47.81	50.00	2,477,044
12 Nov 14	51.19000 +1.94	51.50	48.62	49.27	2,320,848
11 Nov 14	49.25000 +0.45	50.09	48.33	48.70	2,453,861
10 Nov 14	48.80000 +0.29	48.97	47.91	48.08	1,880,107
07 Nov 14	48.51000 -1.26	50.20	48.33	49.90	1,437,466
06 Nov 14	49.77000 +1.01	49.83	48.33	48.70	1,378,441
05 Nov 14	48.76000 -0.95	49.70	48.31	49.68	1,845,662
04 Nov 14	49.71000 -1.08	51.10	49.66	50.86	1,684,427
03 Nov 14	50.79000 +1.28	51.56	49.07	49.60	2,367,850
31 Oct 14	49.51000 -0.46	50.60	48.58	50.00	1,365,502
30 Oct 14	49.97000 -0.43	50.90	49.33	50.00	1,436,577
29 Oct 14	50.40000 +2.31	50.50	48.01	48.10	2,933,281
28 Oct 14	48.09000 +0.97	48.40	46.50	47.00	1,644,600
27 Oct 14	47.12000 +0.38	47.54	45.78	46.00	1,069,661
24 Oct 14	46.74000 -0.13	46.99	44.66	46.49	2,082,975
23 Oct 14	46.87000 -1.11	47.79	46.29	47.55	1,620,545
22 Oct 14	47.98000 +2.01	48.49	46.47	46.53	3,784,390
21 Oct 14	45.97000 +1.07	46.23	44.95	44.95	1,627,158
20 Oct 14	44.90000 +0.41	45.42	44.50	44.59	1,173,896
17 Oct 14	44.49000 -1.34	46.18	43.90	45.85	1,822,771
16 Oct 14	45.83000 -0.21	46.41	45.58	45.68	1,203,593
15 Oct 14	46.04000 +0.29	46.51	45.50	45.80	984,238
14 Oct 14	45.75000 -0.89	46.52	45.40	46.52	1,220,174
13 Oct 14	46.64000 +0.11	46.70	45.31	46.27	1,753,442
10 Oct 14	46.53000 -0.32	46.98	46.00	46.74	1,826,537
09 Oct 14	46.85000 -0.92	48.00	46.36	47.77	1,767,331
08 Oct 14	47.77000 +0.01	48.77	47.42	47.70	1,403,607
30 Sep 14	47.76000 -0.17	48.28	47.50	47.80	1,120,772
29 Sep 14	47.93000 +1.46	48.58	46.60	46.60	1,865,717
26 Sep 14	46.47000 -0.59	46.89	46.16	46.16	1,282,774
25 Sep 14	47.06000 -0.01	47.60	46.50	46.99	1,618,185
24 Sep 14	47.07000 -0.69	47.69	46.51	47.36	1,590,399
23 Sep 14	47.76000 +0.07	47.86	46.30	47.33	1,475,701
22 Sep 14	47.69000 -0.58	48.55	46.90	48.09	1,504,165
19 Sep 14	48.27000 +2.26	48.36	46.06	46.35	3,013,139
18 Sep 14	46.01000 -0.72	46.60	45.68	46.19	1,313,307
17 Sep 14	46.73000 +0.74	47.49	45.52	46.20	2,011,876
16 Sep 14	45.99000 -0.73	47.89	45.45	47.50	3,382,577
15 Sep 14	46.72000 +0.45	47.33	45.88	46.03	3,006,254
12 Sep 14	46.27000 +3.31	47.26	43.03	43.20	4,919,148
11 Sep 14	42.96000 -0.36	43.60	42.83	43.35	2,605,412
10 Sep 14	43.32000 -1.01	44.10	42.83	44.01	2,927,029
09 Sep 14	44.33000 +0.04	45.00	43.60	44.88	1,849,744
05 Sep 14	44.29000 +0.96	44.89	43.60	43.61	2,592,108
04 Sep 14	43.33000 +0.28	44.50	42.90	43.00	2,980,995
03 Sep 14	43.05000 -0.38	43.64	42.88	43.24	2,903,113
02 Sep 14	43.43000 +1.24	44.49	42.50	42.50	4,734,402
01 Sep 14	42.19000 +1.31	42.50	41.00	41.18	3,370,035
29 Aug 14	40.88000 +0.46	40.95	39.92	40.30	1,627,668
28 Aug 14	40.42000 -1.10	41.90	39.88	41.70	2,877,904
27 Aug 14	41.52000 +1.23	41.79	39.80	40.07	3,652,668
26 Aug 14	40.29000 +0.48	40.90	39.82	39.84	2,680,389
25 Aug 14	39.81000 -0.30	40.20	39.60	40.00	1,418,392
22 Aug 14	40.11000 +0.25	40.27	39.54	39.82	1,624,060
21 Aug 14	39.86000 -0.63	40.73	39.35	40.64	2,195,984
20 Aug 14	40.49000 -0.25	41.50	40.40	40.69	2,940,747
19 Aug 14	40.74000 +0.43	41.65	40.12	40.20	3,667,778
18 Aug 14	40.31000 +0.62	40.53	39.27	39.67	3,523,968
15 Aug 14	39.69000 +1.14	41.00	39.51	39.51	6,013,542
14 Aug 14	38.55000 +0.71	38.95	37.84	37.84	2,871,133
13 Aug 14	37.84000 -0.60	38.47	37.55	38.28	1,441,777
12 Aug 14	38.44000 +0.02	38.65	38.04	38.42	1,686,457
11 Aug 14	38.42000 +0.44	38.57	37.78	37.80	1,898,069
08 Aug 14	37.98000 +0.22	38.24	37.75	37.84	1,255,962
07 Aug 14	37.76000 -0.02	38.43	37.61	37.80	1,899,299
06 Aug 14	37.78000 +0.32	37.98	37.20	37.46	1,681,221
05 Aug 14	37.46000 +0.22	37.59	36.82	37.22	1,889,638
04 Aug 14	37.24000 +0.14	37.46	37.00	37.13	1,418,602
01 Aug 14	37.10000 -0.99	38.25	37.06	37.97	1,747,948
31 Jul 14	38.09000 +0.29	38.29	37.71	37.79	1,379,726
30 Jul 14	37.80000 -0.10	37.92	37.58	37.92	1,311,251
29 Jul 14	37.90000 -0.04	38.20	37.47	37.93	1,765,865
28 Jul 14	37.94000 +0.88	38.10	37.10	37.30	1,694,135
25 Jul 14	37.06000 +0.07	37.43	36.60	36.80	1,042,438
24 Jul 14	36.99000 +0.08	37.63	36.85	36.99	1,231,308
23 Jul 14	36.91000 -1.10	38.00	36.76	37.78	1,454,516
22 Jul 14	38.01000 +2.02	38.65	35.90	36.03	3,278,575
21 Jul 14	35.99000 -0.84	36.91	35.60	36.89	1,868,210
18 Jul 14	36.83000 -0.34	37.32	36.76	37.09	1,086,318
17 Jul 14	37.17000 +0.48	37.20	36.30	36.99	1,463,627
16 Jul 14	36.69000 -1.96	38.65	36.59	38.60	4,020,812
15 Jul 14	38.65000 -0.88	39.64	38.37	39.55	2,553,355
14 Jul 14	39.53000 +0.15	39.66	38.87	39.38	1,882,802
11 Jul 14	39.38000 +0.16	39.90	39.05	39.20	1,964,756
10 Jul 14	39.22000 +0.20	39.55	38.60	39.02	1,897,043
09 Jul 14	39.02000 -0.32	40.18	38.91	39.75	3,001,487
08 Jul 14	39.34000 -0.09	39.68	38.51	39.44	3,664,966
07 Jul 14	39.43000 -1.58	41.28	39.02	40.78	4,977,345
04 Jul 14	41.01000 +0.11	41.88	40.79	40.80	3,295,372
03 Jul 14	40.90000 -0.55	41.45	40.70	41.00	2,206,736
02 Jul 14	41.45000 +0.30	41.58	40.42	41.19	2,574,513
01 Jul 14	41.15000 -0.56	42.19	40.21	41.70	3,803,992
30 Jun 14	41.71000 -0.54	42.68	41.51	42.38	3,828,145
27 Jun 14	42.25000 +0.17	42.48	41.20	42.00	6,563,223
26 Jun 14	42.08000 +3.03	42.96	39.00	39.03	10,150,609
25 Jun 14	39.05000 +0.18	40.40	38.80	39.40	3,632,527
24 Jun 14	38.87000 -0.46	39.72	38.45	39.40	2,845,089
23 Jun 14	39.33000 +1.30	39.98	38.03	38.06	2,924,401
20 Jun 14	38.03000 +0.42	38.15	37.42	37.65	1,586,594
19 Jun 14	37.61000 -1.94	39.55	36.57	39.00	4,226,148
18 Jun 14	39.55000 -0.90	41.68	39.31	40.79	3,403,573
17 Jun 14	40.45000 -0.68	41.28	40.12	41.09	2,318,220
16 Jun 14	41.13000 +0.07	41.69	40.53	41.69	3,635,493
13 Jun 14	41.06000 +1.05	41.66	39.94	39.99	4,347,542
12 Jun 14	40.01000 -0.08	40.30	39.70	40.01	2,120,898
11 Jun 14	40.09000 +0.00	40.88	39.91	40.33	2,863,705
10 Jun 14	40.09000 +0.76	40.25	38.90	39.36	3,191,477
09 Jun 14	39.33000 +0.11	39.80	38.21	39.44	2,761,930
06 Jun 14	39.22000 -0.37	39.92	38.90	39.60	2,340,390
05 Jun 14	39.59000 +0.28	40.20	38.73	39.00	3,688,947
04 Jun 14	39.31000 +0.03	39.50	38.61	38.88	2,680,274
03 Jun 14	39.28000 +0.56	40.35	39.25	39.25	4,950,343
30 May 14	38.72000 -0.26	38.98	37.80	38.85	3,579,822
29 May 14	38.98000 -0.29	41.50	38.75	40.50	5,901,468
28 May 14	39.27000 +0.57	39.80	38.53	38.74	5,060,065
27 May 14	38.70000 -0.35	39.28	38.55	38.88	2,690,020
26 May 14	39.05000 +1.42	39.72	37.40	37.88	5,408,959
23 May 14	37.63000 +1.13	37.66	36.25	36.25	2,366,372
22 May 14	36.50000 -0.54	37.49	36.48	37.30	2,011,823
21 May 14	37.04000 +0.98	37.09	35.18	35.88	2,446,350
20 May 14	36.06000 +0.94	37.68	35.81	35.83	2,900,773
19 May 14	35.12000 -1.14	36.68	34.96	35.85	2,294,788
16 May 14	36.26000 -0.67	36.78	35.50	36.55	2,040,452
15 May 14	36.93000 -1.12	37.89	36.79	37.80	2,827,997
14 May 14	38.05000 +1.17	38.16	36.67	36.81	3,154,290
13 May 14	36.88000 -0.19	37.73	36.67	37.20	2,541,038
12 May 14	37.07000 +0.72	37.70	36.34	36.50	3,060,533
09 May 14	36.35000 -1.04	37.45	35.78	37.01	3,056,814
08 May 14	37.39000 +0.35	38.18	36.37	36.50	4,637,820
07 May 14	37.04000 -0.40	38.36	36.59	37.15	4,760,358
06 May 14	37.44000 +2.34	38.55	34.85	35.17	5,780,496
05 May 14	35.10000 +1.21	35.50	33.16	33.50	2,286,950
30 Apr 14	33.89000 +0.23	34.15	33.23	33.70	1,352,578
29 Apr 14	33.66000 +1.42	33.78	31.63	32.25	2,245,754
28 Apr 14	32.24000 -3.58	35.50	32.24	35.50	3,936,101
25 Apr 14	35.82000 -0.78	37.69	35.60	37.08	4,388,581
24 Apr 14	36.60000 -0.27	37.29	36.10	37.00	2,602,644
23 Apr 14	36.87000 +1.48	37.50	35.44	35.44	3,956,224
22 Apr 14	35.39000 -0.86	36.75	34.68	36.00	3,121,862
21 Apr 14	36.25000 +1.38	37.31	34.45	34.45	6,030,220
18 Apr 14	34.87000 +1.71	34.99	32.92	33.27	3,519,995
17 Apr 14	33.16000 +0.30	33.64	32.81	32.86	972,343
16 Apr 14	32.86000 -0.92	33.91	32.85	33.54	1,724,407
15 Apr 14	33.78000 -0.27	34.22	33.60	34.00	1,253,798
14 Apr 14	34.05000 +0.37	34.29	33.66	34.00	1,415,107
11 Apr 14	33.68000 -0.73	34.60	33.52	33.88	2,078,447
10 Apr 14	34.41000 -0.08	35.25	34.03	34.39	3,091,106
09 Apr 14	34.49000 +0.16	34.70	33.82	34.05	2,894,419
08 Apr 14	34.33000 +0.96	34.50	32.87	33.00	3,365,356
04 Apr 14	33.37000 +0.25	33.59	32.51	32.65	2,423,728
03 Apr 14	33.12000 +0.46	34.00	32.30	32.48	4,285,813
02 Apr 14	32.66000 +0.50	32.73	31.02	32.00	2,967,546
01 Apr 14	32.16000 +0.41	32.63	31.10	31.43	2,053,659
31 Mar 14	31.75000 -0.47	32.28	31.03	32.28	1,909,258
28 Mar 14	32.22000 +0.13	32.98	30.80	31.90	3,857,879
27 Mar 14	32.09000 -2.02	34.29	32.03	34.20	3,844,977
26 Mar 14	34.11000 -0.54	35.00	33.92	34.49	2,649,261
25 Mar 14	34.65000 +0.22	34.69	33.78	34.20	3,283,635
24 Mar 14	34.43000 -1.64	36.09	34.33	35.80	3,260,353
21 Mar 14	36.07000 +0.23	36.25	34.90	35.50	3,587,373
20 Mar 14	35.84000 -0.68	37.44	35.81	36.31	3,400,866
19 Mar 14	36.52000 -0.89	37.19	35.74	37.04	3,608,768
18 Mar 14	37.41000 -0.11	38.15	36.76	37.17	4,065,687
17 Mar 14	37.52000 +1.11	38.27	36.80	36.80	3,566,979
14 Mar 14	36.41000 +0.20	37.38	35.35	35.78	3,881,236
13 Mar 14	36.21000 +0.13	36.45	35.31	35.95	3,310,407
12 Mar 14	36.08000 -1.45	37.80	34.93	37.50	6,161,108
11 Mar 14	37.53000 +0.77	37.85	36.41	37.21	4,666,494
10 Mar 14	36.76000 -2.36	38.34	36.20	37.16	5,884,749
07 Mar 14	39.12000 -3.56	41.50	38.91	41.00	13,875,333
06 Mar 14	42.68000 +3.88	42.68	40.05	40.20	16,238,388
05 Mar 14	38.80000 -0.68	39.77	37.96	39.56	4,671,808
04 Mar 14	39.48000 -1.52	41.98	38.62	40.33	9,431,591
03 Mar 14	41.00000 +3.10	41.17	37.62	37.62	9,975,025
28 Feb 14	37.90000 +0.95	38.48	36.26	36.90	7,204,549
27 Feb 14	36.95000 -2.47	39.94	36.03	39.03	10,656,639
26 Feb 14	39.42000 -1.75	40.10	37.77	39.33	10,994,794
25 Feb 14	41.17000 -4.57	46.58	41.17	46.10	16,103,626
24 Feb 14	45.74000 +1.79	46.60	44.30	45.00	11,401,493
21 Feb 14	43.95000 -1.13	45.24	42.49	44.35	11,602,265
20 Feb 14	45.08000 +1.60	47.80	43.61	44.60	17,252,446
19 Feb 14	43.48000 -0.69	44.14	41.51	43.50	13,385,537
18 Feb 14	44.17000 -0.27	45.78	42.00	44.40	18,264,108
17 Feb 14	44.44000 +4.04	44.44	41.65	43.00	21,546,732
14 Feb 14	40.40000 +3.67	40.40	38.60	39.69	28,074,086
13 Feb 14	36.73000 +3.34	36.73	36.73	36.73	2,257,235
12 Feb 14	33.39000 +3.04	33.39	33.39	33.39	2,147,616
11 Feb 14	30.35000 +2.76	30.35	30.35	30.35	5,066,312
10 Feb 14	27.59000 +0.00	27.59	22.99	22.99	3,744,100

Jincheng Information Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	23.02000 +0.57	23.30	22.24	22.34	22,784,384
19 Oct 26	22.45000 -0.02	22.68	21.83	22.20	19,217,112
16 Oct 26	22.47000 -0.24	23.27	22.28	23.19	21,129,700
15 Oct 26	22.71000 -0.86	23.14	22.57	22.87	24,102,388
14 Oct 26	23.57000 -0.74	24.34	23.53	24.10	15,874,193
13 Oct 26	24.31000 +0.04	24.56	23.27	23.94	24,257,704
12 Oct 26	24.27000 -0.83	24.97	24.17	24.90	21,438,308
09 Oct 26	25.10000 -0.72	25.68	24.04	25.61	36,185,520
08 Oct 26	25.82000 -1.17	27.36	25.56	27.01	25,493,292
30 Sep 26	26.99000 -0.87	28.13	26.94	28.10	23,612,264
29 Sep 26	27.86000 -0.04	28.51	27.61	27.80	21,377,012
28 Sep 26	27.90000 -1.61	29.47	27.78	29.44	26,923,696
24 Sep 26	29.51000 -0.74	30.25	29.50	29.98	18,575,240
23 Sep 26	30.25000 -0.07	30.65	29.90	30.33	21,964,852
22 Sep 26	30.32000 -0.12	31.18	30.14	30.96	33,439,788
21 Sep 26	30.44000 -0.19	30.90	30.16	30.80	30,593,736
18 Sep 26	30.63000 +0.86	31.20	29.77	30.26	45,575,848
17 Sep 26	29.77000 -0.38	30.48	29.67	29.90	23,351,208
16 Sep 26	30.15000 +1.12	30.22	28.83	29.10	28,555,170
15 Sep 26	29.03000 +0.24	29.55	28.47	28.53	20,986,324
14 Sep 26	28.79000 +0.04	29.06	28.05	28.28	17,884,260
11 Sep 26	28.75000 -0.65	29.00	27.88	28.73	30,039,450
10 Sep 26	29.40000 -0.85	30.19	29.35	29.88	31,946,090
09 Sep 26	30.25000 +1.28	30.98	29.31	29.31	57,039,480
08 Sep 26	28.97000 -0.18	29.76	28.72	29.29	23,735,888
07 Sep 26	29.15000 +0.25	29.45	28.60	29.26	23,793,280
04 Sep 26	28.90000 -0.55	30.06	28.70	29.70	26,401,922
03 Sep 26	29.45000 -0.02	29.89	28.96	29.78	23,743,324
02 Sep 26	29.47000 -0.59	29.80	29.16	29.71	19,716,638
01 Sep 26	30.06000 -0.86	30.96	29.93	30.96	21,747,038
31 Aug 26	30.92000 +0.72	31.05	29.60	29.69	22,776,546
28 Aug 26	30.20000 -0.63	31.36	30.12	30.75	27,055,796
27 Aug 26	30.83000 +0.85	31.24	30.00	30.23	31,124,348
26 Aug 26	29.98000 -0.35	30.56	29.41	30.25	32,439,588
25 Aug 26	30.33000 -1.32	30.87	28.98	30.00	47,708,836
24 Aug 26	31.65000 -1.10	32.81	30.76	32.71	31,509,964
21 Aug 26	32.75000 -0.15	33.36	32.18	32.85	23,724,144
20 Aug 26	32.90000 +0.94	33.69	31.70	32.35	38,630,392
19 Aug 26	31.96000 -2.77	34.20	31.77	33.57	48,659,172
18 Aug 26	34.73000 -0.42	35.64	34.14	35.12	39,278,104
17 Aug 26	35.15000 +1.64	35.16	33.46	33.53	40,925,456
14 Aug 26	33.51000 +0.41	33.74	32.88	33.50	27,442,352
13 Aug 26	33.10000 -0.25	34.50	33.09	33.95	38,935,528
12 Aug 26	33.35000 +0.58	33.69	32.73	32.81	29,197,804
11 Aug 26	32.77000 -0.25	33.39	32.51	32.60	28,623,608
10 Aug 26	33.02000 -0.77	33.95	32.36	33.95	39,606,940
07 Aug 26	33.79000 +1.49	34.63	31.50	32.00	67,371,928
06 Aug 26	32.30000 +0.80	33.06	30.76	30.90	64,198,156
05 Aug 26	31.50000 +1.04	31.88	29.99	30.00	54,245,168
04 Aug 26	30.46000 +2.22	30.80	28.19	28.55	50,470,700
03 Aug 26	28.24000 -0.80	29.11	28.08	28.53	35,867,108
31 Jul 26	29.04000 +1.23	29.98	28.74	29.50	56,076,908
30 Jul 26	27.81000 -1.82	29.56	27.55	28.99	44,863,392
29 Jul 26	29.63000 -0.31	29.96	27.92	29.64	49,395,408
28 Jul 26	29.94000 -1.28	32.23	29.60	30.50	45,435,224
27 Jul 26	31.22000 +0.46	31.30	29.31	30.57	46,049,348
24 Jul 26	30.76000 -0.08	31.58	30.01	30.42	44,949,864
23 Jul 26	30.84000 -0.87	32.10	30.37	31.98	44,650,844
22 Jul 26	31.71000 +0.66	33.18	31.10	31.10	81,807,088
21 Jul 26	31.05000 +2.82	31.05	26.37	28.70	68,194,032
20 Jul 26	28.23000 -2.82	32.00	27.95	31.81	66,978,848
17 Jul 26	31.05000 -3.45	34.49	31.05	34.40	60,896,000
16 Jul 26	34.50000 -2.50	37.24	34.10	36.00	57,258,472
15 Jul 26	37.00000 -3.36	41.50	36.68	41.16	61,460,992
14 Jul 26	40.36000 -0.82	42.15	38.17	41.63	66,918,416
13 Jul 26	41.18000 -2.79	44.88	41.00	43.00	63,989,304
10 Jul 26	43.97000 -1.22	49.18	43.97	46.50	103,249,120
09 Jul 26	45.19000 +4.11	45.19	41.29	42.32	73,912,096
08 Jul 26	41.08000 -1.94	43.60	39.32	42.55	59,820,128
07 Jul 26	43.02000 +0.43	44.25	41.75	42.10	57,040,720
06 Jul 26	42.59000 -0.79	44.66	40.99	44.11	64,731,416
03 Jul 26	43.38000 -4.01	47.00	43.25	46.65	88,079,528
02 Jul 26	47.39000 -5.26	50.70	47.39	49.49	85,027,056
01 Jul 26	52.65000 -1.22	54.95	51.35	54.00	116,937,168
30 Jun 26	53.87000 +4.90	53.87	47.61	48.98	97,458,816
29 Jun 26	48.97000 -3.34	55.26	47.08	53.20	145,450,640
26 Jun 26	52.31000 +2.31	52.77	48.88	49.16	123,346,128
25 Jun 26	50.00000 +0.37	52.00	48.65	50.65	137,130,640
24 Jun 26	49.63000 +2.33	50.50	45.31	45.50	138,800,192
23 Jun 26	47.30000 +0.77	49.10	44.35	45.69	115,391,216
22 Jun 26	46.53000 +0.82	46.86	44.25	46.37	99,168,880
18 Jun 26	45.71000 -0.41	47.54	45.00	45.60	75,180,808
17 Jun 26	46.12000 +1.88	46.55	43.50	43.59	71,720,088
16 Jun 26	44.24000 +0.34	45.54	43.70	43.91	59,750,136
15 Jun 26	43.90000 +2.88	44.18	40.98	41.40	64,469,072
12 Jun 26	41.02000 -3.09	45.80	40.94	45.10	87,303,784
11 Jun 26	44.11000 -0.77	45.50	43.00	44.82	76,211,936
10 Jun 26	44.88000 -1.91	48.40	44.46	45.99	96,235,336
09 Jun 26	46.79000 +1.64	47.05	43.58	45.81	101,091,808
08 Jun 26	45.15000 -0.65	47.83	43.27	43.27	107,249,632
05 Jun 26	45.80000 +1.22	48.50	44.00	44.58	135,989,696
04 Jun 26	44.58000 +4.05	44.58	39.35	39.78	111,738,984
03 Jun 26	40.53000 +1.90	42.38	39.00	39.00	91,789,424
02 Jun 26	38.63000 +0.90	39.13	37.44	38.25	73,428,832
01 Jun 26	37.73000 -3.31	41.47	37.61	40.64	110,539,576
29 May 26	41.04000 -4.56	45.10	41.04	45.03	113,961,960
28 May 26	45.60000 +2.59	46.36	40.99	41.88	144,568,464
27 May 26	43.01000 -2.09	46.54	41.88	43.11	158,898,704
26 May 26	45.10000 +2.05	47.33	42.49	46.06	202,564,480
25 May 26	43.05000 +3.91	43.05	39.63	40.19	107,073,328
22 May 26	39.14000 +3.06	39.66	35.43	36.10	155,800,896
21 May 26	36.08000 -0.72	40.45	36.06	40.45	187,614,560
20 May 26	36.80000 +3.35	36.80	33.33	33.33	66,919,244
19 May 26	33.45000 +0.42	33.53	31.91	32.60	44,185,568
18 May 26	33.03000 +0.09	33.49	32.32	32.40	42,990,720
15 May 26	32.94000 +0.18	34.28	32.50	33.00	70,503,936
14 May 26	32.76000 -0.90	34.07	32.73	33.83	50,639,400
13 May 26	33.66000 +1.29	33.80	31.70	31.91	55,191,756
12 May 26	32.37000 -0.55	33.10	32.15	32.92	38,487,740
11 May 26	32.92000 +0.85	33.20	32.35	32.59	63,915,308
08 May 26	32.07000 -0.34	32.18	31.39	32.00	37,146,392
07 May 26	32.41000 +0.84	32.68	31.37	31.89	45,440,416
06 May 26	31.57000 +0.47	32.50	31.51	31.80	53,546,288
30 Apr 26	31.10000 +0.45	31.35	30.27	30.90	36,701,808
29 Apr 26	30.65000 -0.55	30.98	30.01	30.01	36,774,012
28 Apr 26	31.20000 -0.73	31.92	30.92	31.78	35,766,884
27 Apr 26	31.93000 +0.53	32.84	31.78	31.79	50,082,752
24 Apr 26	31.40000 -0.29	32.24	31.21	31.49	30,940,482
23 Apr 26	31.69000 -0.34	32.18	31.31	32.03	38,843,144
22 Apr 26	32.03000 +1.13	32.20	30.71	30.76	48,269,440
21 Apr 26	30.90000 +0.09	31.44	30.15	30.63	35,567,488
20 Apr 26	30.81000 -0.43	31.68	30.43	31.68	54,719,800
17 Apr 26	31.24000 +1.53	31.93	29.80	30.00	63,349,544
16 Apr 26	29.71000 +0.05	30.00	29.44	29.75	26,768,978
15 Apr 26	29.66000 -0.64	30.44	29.61	30.00	36,610,224
14 Apr 26	30.30000 +2.22	30.66	28.32	28.32	65,784,140
13 Apr 26	28.08000 +0.08	28.32	27.67	27.75	17,938,404
10 Apr 26	28.00000 +0.11	28.63	27.99	28.21	24,324,968
09 Apr 26	27.89000 -0.25	28.12	27.60	27.75	22,610,142
08 Apr 26	28.14000 +1.39	28.14	27.21	27.46	34,959,752
07 Apr 26	26.75000 +0.09	27.16	26.56	26.70	18,865,596
03 Apr 26	26.66000 +0.59	27.20	25.92	26.19	24,647,088
02 Apr 26	26.07000 -0.94	26.96	25.94	26.90	22,600,220
01 Apr 26	27.01000 +0.65	27.20	26.76	26.93	18,030,496
31 Mar 26	26.36000 -0.59	27.08	26.32	26.85	16,944,028
30 Mar 26	26.95000 +0.05	27.05	26.25	26.35	15,913,222
27 Mar 26	26.90000 +0.03	27.28	26.32	26.40	17,402,296
26 Mar 26	26.87000 -0.75	27.58	26.77	27.48	18,739,792
25 Mar 26	27.62000 +0.41	27.90	27.42	27.42	24,124,124
24 Mar 26	27.21000 +0.38	27.42	26.43	27.30	21,993,964
23 Mar 26	26.83000 -1.29	27.96	26.60	27.55	29,136,280
20 Mar 26	28.12000 -1.01	29.45	28.10	29.38	29,292,352
19 Mar 26	29.13000 -1.07	29.69	28.92	29.64	28,247,488
18 Mar 26	30.20000 +0.94	30.25	29.38	29.59	28,578,100
17 Mar 26	29.26000 -1.39	30.95	29.21	30.88	32,765,844
16 Mar 26	30.65000 +0.37	30.76	29.52	30.27	30,895,816
13 Mar 26	30.28000 -0.26	31.22	29.85	30.25	29,594,964
12 Mar 26	30.54000 -0.56	31.49	30.20	30.95	27,930,212
11 Mar 26	31.10000 -0.57	32.07	31.00	31.67	28,018,726
10 Mar 26	31.67000 +0.60	32.25	31.38	31.66	30,765,842
09 Mar 26	31.07000 -0.57	31.24	29.53	30.48	45,842,064
06 Mar 26	31.64000 -0.83	32.65	31.47	32.11	36,981,216
05 Mar 26	32.47000 +0.89	33.74	32.00	32.45	45,264,024
04 Mar 26	31.58000 +0.51	32.57	30.47	30.47	40,434,320
03 Mar 26	31.07000 -2.00	33.48	30.94	33.07	54,323,224
02 Mar 26	33.07000 -1.02	33.66	32.65	33.08	52,135,952
27 Feb 26	34.09000 -1.13	34.60	33.21	34.50	56,428,212
26 Feb 26	35.22000 +1.50	35.84	33.45	33.61	79,125,520
25 Feb 26	33.72000 -0.38	34.60	33.18	34.20	61,018,924
24 Feb 26	34.10000 +2.50	34.76	31.35	31.94	97,541,856
13 Feb 26	31.60000 -0.63	32.34	31.52	31.98	26,357,112
12 Feb 26	32.23000 +0.33	32.60	31.71	32.31	33,476,710
11 Feb 26	31.90000 -0.26	32.76	31.77	32.28	44,068,264
10 Feb 26	32.16000 +0.66	33.26	31.26	31.40	70,173,096
09 Feb 26	31.50000 +2.34	32.05	29.35	29.79	64,347,176
06 Feb 26	29.16000 -0.50	29.67	28.96	29.27	21,215,192
05 Feb 26	29.66000 -0.39	29.96	28.70	29.58	35,365,848
04 Feb 26	30.05000 -0.78	30.45	29.60	30.43	30,442,320
03 Feb 26	30.83000 +0.81	31.35	30.41	30.58	33,032,986
02 Feb 26	30.02000 -1.65	31.41	30.01	31.29	39,482,836
30 Jan 26	31.67000 +0.78	32.09	30.36	30.54	50,555,548
29 Jan 26	30.89000 -1.04	32.09	30.81	31.66	41,659,968
28 Jan 26	31.93000 +0.30	32.40	31.60	31.73	61,515,144
27 Jan 26	31.63000 +1.56	31.80	29.39	29.85	64,857,516
26 Jan 26	30.07000 -1.02	31.49	29.91	31.13	44,976,400
23 Jan 26	31.09000 -0.02	31.28	30.70	30.86	45,659,072
22 Jan 26	31.11000 -1.19	33.00	30.77	33.00	73,051,872
21 Jan 26	32.30000 +1.25	32.87	30.68	30.69	76,987,392
20 Jan 26	31.05000 +0.09	31.57	30.59	30.90	53,570,620
19 Jan 26	30.96000 +0.39	31.48	30.21	30.63	58,401,536
16 Jan 26	30.57000 +1.35	30.81	29.23	29.55	73,463,856
15 Jan 26	29.22000 +0.41	29.26	28.50	28.53	24,316,556
14 Jan 26	28.81000 +0.18	29.40	28.50	28.70	29,948,232
13 Jan 26	28.63000 -1.02	29.85	28.52	29.85	31,903,012
12 Jan 26	29.65000 +0.64	29.67	29.14	29.28	31,247,488
09 Jan 26	29.01000 +0.31	29.22	28.60	28.68	25,734,028
08 Jan 26	28.70000 -0.03	28.98	28.51	28.60	19,573,490
07 Jan 26	28.73000 +0.11	29.19	28.55	28.82	30,094,120
06 Jan 26	28.62000 +0.27	28.77	28.35	28.40	23,769,208
05 Jan 26	28.35000 +0.69	28.40	27.78	27.79	22,174,564
31 Dec 25	27.66000 -0.18	27.96	27.62	27.89	10,272,391
30 Dec 25	27.84000 +0.14	28.02	27.61	27.62	11,647,493
29 Dec 25	27.70000 -0.15	28.08	27.60	27.85	11,144,888
26 Dec 25	27.85000 -0.22	28.18	27.73	28.10	13,617,108
25 Dec 25	28.07000 +0.07	28.10	27.76	28.01	14,053,720
24 Dec 25	28.00000 +0.28	28.07	27.65	27.69	14,799,809
23 Dec 25	27.72000 -0.11	27.93	27.60	27.68	12,162,415
22 Dec 25	27.83000 +0.48	27.88	27.31	27.31	15,430,859
19 Dec 25	27.35000 +0.09	27.54	27.28	27.40	11,742,668
18 Dec 25	27.26000 +0.10	27.62	26.88	26.90	13,082,296
17 Dec 25	27.16000 +0.42	27.21	26.45	26.73	11,753,595
16 Dec 25	26.74000 -0.40	27.20	26.61	27.13	9,978,591
15 Dec 25	27.14000 -0.41	27.55	27.12	27.38	10,199,213
12 Dec 25	27.55000 +0.34	27.68	27.06	27.21	13,362,160
11 Dec 25	27.21000 -0.39	27.66	27.18	27.62	9,535,717
10 Dec 25	27.60000 +0.05	27.65	27.12	27.40	12,194,592
09 Dec 25	27.55000 +0.10	28.10	27.32	27.40	18,331,256
08 Dec 25	27.45000 -0.02	27.62	27.40	27.58	17,518,344
05 Dec 25	27.47000 +0.44	27.47	26.71	27.03	13,899,987
04 Dec 25	27.03000 +0.07	27.13	26.68	26.90	7,599,544
03 Dec 25	26.96000 -0.18	27.32	26.81	27.23	9,974,826
02 Dec 25	27.14000 -0.39	27.51	27.10	27.51	10,363,378
01 Dec 25	27.53000 +0.51	27.53	27.01	27.18	15,379,761
28 Nov 25	27.02000 +0.34	27.07	26.54	26.66	12,065,067
27 Nov 25	26.68000 +0.06	27.08	26.62	26.62	12,393,623
26 Nov 25	26.62000 -0.12	26.88	26.56	26.61	10,402,851
25 Nov 25	26.74000 +0.32	27.15	26.55	26.58	14,574,476
24 Nov 25	26.42000 +0.28	26.63	26.05	26.27	13,561,795
21 Nov 25	26.14000 -0.74	26.85	26.02	26.60	18,951,284
20 Nov 25	26.88000 -0.19	27.53	26.88	27.35	12,833,876
19 Nov 25	27.07000 -0.35	27.55	27.01	27.35	12,831,044
18 Nov 25	27.42000 -0.18	27.71	27.33	27.47	15,034,728
17 Nov 25	27.60000 +0.08	27.68	27.28	27.47	15,062,045
14 Nov 25	27.52000 -0.78	28.11	27.51	28.08	20,421,560
13 Nov 25	28.30000 +0.12	28.46	28.12	28.16	13,204,265
12 Nov 25	28.18000 -0.57	28.65	28.02	28.60	16,743,037
11 Nov 25	28.75000 -0.24	29.26	28.71	29.04	15,468,473
10 Nov 25	28.99000 +0.22	29.25	28.76	28.93	18,587,564
07 Nov 25	28.77000 -0.17	28.98	28.45	28.70	13,922,691
06 Nov 25	28.94000 +0.37	29.03	28.59	28.81	17,848,088
05 Nov 25	28.57000 -0.16	28.81	28.28	28.39	15,511,576
04 Nov 25	28.73000 -0.59	29.40	28.56	29.22	20,324,418
03 Nov 25	29.32000 -0.07	29.40	28.45	29.40	24,259,064
31 Oct 25	29.39000 -0.47	30.04	29.36	29.88	21,727,988
30 Oct 25	29.86000 -0.60	30.41	29.81	30.41	24,080,584
29 Oct 25	30.46000 -0.08	30.72	30.05	30.60	25,224,040
28 Oct 25	30.54000 +0.23	31.00	30.01	30.07	35,249,448
27 Oct 25	30.31000 +0.47	30.49	29.80	30.25	35,443,760
24 Oct 25	29.84000 +0.79	29.89	29.23	29.34	24,387,200
23 Oct 25	29.05000 -0.42	29.37	28.55	29.29	19,921,952
22 Oct 25	29.47000 -0.56	29.83	29.30	29.68	22,839,592
21 Oct 25	30.03000 +1.58	30.65	28.35	28.45	50,929,612
20 Oct 25	28.45000 +0.41	28.77	28.19	28.60	18,825,004
17 Oct 25	28.04000 -1.45	29.45	27.94	29.45	33,199,748
16 Oct 25	29.49000 -0.39	30.12	29.38	29.70	27,752,112
15 Oct 25	29.88000 -0.20	30.23	29.24	30.10	39,631,956
14 Oct 25	30.08000 -2.22	32.60	29.81	32.55	67,688,512
13 Oct 25	32.30000 +0.57	32.68	29.80	29.80	54,787,712
10 Oct 25	31.73000 -1.69	33.10	31.63	32.70	54,104,372
09 Oct 25	33.42000 +1.07	33.98	32.58	32.99	77,600,760
30 Sep 25	32.35000 +0.70	32.76	31.75	31.81	42,206,568
29 Sep 25	31.65000 -0.16	32.22	31.38	31.79	34,911,592
26 Sep 25	31.81000 -1.17	33.09	31.81	32.79	45,529,228
25 Sep 25	32.98000 -0.04	33.58	32.35	32.90	64,663,920
24 Sep 25	33.02000 +0.97	33.49	31.76	31.88	100,904,336
23 Sep 25	32.05000 +0.34	32.13	30.15	31.71	53,901,500
22 Sep 25	31.71000 +0.12	31.90	31.32	31.70	35,897,144
19 Sep 25	31.59000 +0.56	31.99	30.90	31.00	49,947,180
18 Sep 25	31.03000 -0.07	32.11	30.52	31.02	59,133,792
17 Sep 25	31.10000 +0.51	31.49	30.55	30.70	33,790,240
16 Sep 25	30.59000 -0.01	30.88	30.35	30.48	23,118,288
15 Sep 25	30.60000 -0.26	31.50	30.58	31.35	26,376,376
12 Sep 25	30.86000 +0.23	31.28	30.40	30.55	33,933,176
11 Sep 25	30.63000 +1.19	30.64	29.35	29.65	37,361,696
10 Sep 25	29.44000 -0.14	29.95	29.41	29.60	18,461,470
09 Sep 25	29.58000 -0.72	30.10	29.48	30.06	23,026,872
08 Sep 25	30.30000 +0.22	30.59	29.91	30.11	25,050,088
05 Sep 25	30.08000 +0.63	30.26	29.30	29.65	29,899,456
04 Sep 25	29.45000 -1.26	30.91	29.01	30.70	40,219,316
03 Sep 25	30.71000 -0.86	31.86	30.58	31.60	41,613,232
02 Sep 25	31.57000 -1.36	33.00	31.35	32.75	44,819,604
01 Sep 25	32.93000 -0.05	33.78	32.42	33.50	50,333,032
29 Aug 25	32.98000 +0.53	33.33	31.75	32.50	64,014,424
28 Aug 25	32.45000 +0.92	32.46	31.14	31.53	55,265,452
27 Aug 25	31.53000 -0.95	33.33	31.53	32.35	62,603,004
26 Aug 25	32.48000 +0.28	32.99	31.80	32.00	44,698,112
25 Aug 25	32.20000 -0.09	33.42	31.87	32.88	67,534,440
22 Aug 25	32.29000 +1.14	32.39	31.10	31.15	61,141,968
21 Aug 25	31.15000 -0.60	31.99	31.00	31.80	36,466,584
20 Aug 25	31.75000 +0.47	31.75	30.65	31.27	44,554,736
19 Aug 25	31.28000 -0.03	32.08	31.01	31.50	46,397,676
18 Aug 25	31.31000 +0.63	31.57	30.62	30.80	49,576,364
15 Aug 25	30.68000 +0.60	30.74	29.92	29.93	35,545,084
14 Aug 25	30.08000 -0.62	31.18	30.00	30.71	46,920,308
13 Aug 25	30.70000 +0.10	31.03	30.39	30.68	46,191,024
12 Aug 25	30.60000 +0.61	30.74	29.72	29.99	51,745,844
11 Aug 25	29.99000 +0.51	30.14	29.51	29.67	31,167,722
08 Aug 25	29.48000 -0.79	30.20	29.48	30.09	35,333,880
07 Aug 25	30.27000 -0.08	30.70	29.98	30.16	56,441,184
06 Aug 25	30.35000 +1.61	31.61	28.40	28.60	76,689,624
05 Aug 25	28.74000 +0.64	29.16	28.04	28.12	31,983,388
04 Aug 25	28.10000 +0.05	28.17	27.80	27.86	16,672,754
01 Aug 25	28.05000 -0.33	28.76	27.91	28.38	23,589,772
31 Jul 25	28.38000 -0.37	29.15	28.25	28.61	29,579,740
30 Jul 25	28.75000 -0.48	29.25	28.47	29.22	25,192,080
29 Jul 25	29.23000 +0.22	29.46	28.85	28.89	27,317,714
28 Jul 25	29.01000 -0.05	29.30	28.85	29.23	27,887,832
25 Jul 25	29.06000 +0.26	29.10	28.57	28.97	30,312,300
24 Jul 25	28.80000 +0.84	28.81	28.00	28.00	38,006,580
23 Jul 25	27.96000 -0.24	28.38	27.93	28.14	21,433,608
22 Jul 25	28.20000 +0.01	28.45	28.05	28.20	20,902,618
21 Jul 25	28.19000 -0.21	28.40	28.00	28.39	21,638,074
18 Jul 25	28.40000 -0.08	28.58	28.18	28.57	20,986,552
17 Jul 25	28.48000 +0.14	28.57	28.02	28.19	25,037,592
16 Jul 25	28.34000 +0.40	28.43	27.81	27.99	29,444,780
15 Jul 25	27.94000 +0.03	28.22	27.56	27.90	23,713,820
14 Jul 25	27.91000 +0.07	28.25	27.79	28.00	19,818,928
11 Jul 25	27.84000 +0.53	28.05	27.10	27.33	27,959,932
10 Jul 25	27.31000 +0.02	27.38	26.98	27.25	17,613,864
09 Jul 25	27.29000 -0.28	27.67	27.16	27.66	15,193,214
08 Jul 25	27.57000 +0.40	27.68	27.20	27.20	16,784,920
07 Jul 25	27.17000 -0.15	27.50	27.11	27.29	11,556,031
04 Jul 25	27.32000 -0.50	27.82	27.13	27.75	20,629,108
03 Jul 25	27.82000 +0.11	27.93	27.53	27.72	18,296,144
02 Jul 25	27.71000 -0.80	28.17	27.58	28.15	29,795,212
01 Jul 25	28.51000 +0.12	29.27	28.07	28.39	43,934,472
30 Jun 25	28.39000 +0.40	28.66	28.20	28.35	33,043,120
27 Jun 25	27.99000 +0.37	28.40	27.53	27.98	34,872,500
26 Jun 25	27.62000 -0.42	28.20	27.62	28.12	29,628,198
25 Jun 25	28.04000 +0.42	28.11	27.26	27.67	39,300,280
24 Jun 25	27.62000 +0.17	27.70	26.90	27.10	48,454,864
23 Jun 25	27.45000 +1.68	28.35	25.40	25.46	79,364,072
20 Jun 25	25.77000 -0.10	26.25	25.61	25.83	20,061,714
19 Jun 25	25.87000 +0.21	26.29	25.55	25.65	24,186,008
18 Jun 25	25.66000 +0.02	25.83	25.36	25.50	15,564,382
17 Jun 25	25.64000 -0.11	25.93	25.42	25.84	11,079,798
16 Jun 25	25.75000 +0.03	26.05	25.42	25.47	10,944,759
13 Jun 25	25.72000 -0.43	26.29	25.60	26.02	14,398,482
12 Jun 25	26.15000 -0.18	26.62	26.06	26.25	13,223,299
11 Jun 25	26.33000 +0.09	26.59	26.10	26.10	12,584,208
10 Jun 25	26.24000 -0.68	27.25	26.05	26.90	23,672,224
09 Jun 25	26.92000 +0.58	26.99	26.32	26.35	24,034,298
06 Jun 25	26.34000 -0.46	26.50	25.40	26.30	36,270,852
05 Jun 25	26.80000 +0.48	26.87	26.23	26.36	17,034,224
04 Jun 25	26.32000 +0.25	26.45	25.98	25.98	11,372,506
03 Jun 25	26.07000 -0.13	26.44	25.95	26.03	13,968,123
30 May 25	26.20000 -0.59	26.76	26.03	26.76	15,384,948
29 May 25	26.79000 +0.48	26.88	26.28	26.31	14,684,445
28 May 25	26.31000 -0.21	26.73	26.26	26.59	9,382,884
27 May 25	26.52000 -0.52	27.09	26.42	27.07	13,328,799
26 May 25	27.04000 +0.36	27.13	26.75	26.75	11,717,903
23 May 25	26.68000 -0.49	27.32	26.67	27.07	15,434,214
22 May 25	27.17000 -0.29	28.10	27.14	27.32	16,815,122
21 May 25	27.46000 -0.31	27.78	27.27	27.77	12,169,223
20 May 25	27.77000 +0.12	27.86	27.51	27.71	12,343,518
19 May 25	27.65000 +0.10	27.71	27.25	27.40	13,631,391
16 May 25	27.55000 -0.15	27.96	27.49	27.51	19,121,820
15 May 25	27.70000 -1.08	28.77	27.62	28.76	22,798,224
14 May 25	28.78000 -0.14	29.12	28.44	28.95	20,269,584
13 May 25	28.92000 -0.46	29.88	28.82	29.80	20,924,534
12 May 25	29.38000 +0.92	29.55	28.78	28.79	27,716,048
09 May 25	28.46000 -0.88	29.30	28.27	29.30	22,469,340
08 May 25	29.34000 +0.02	29.70	29.16	29.32	21,227,542
07 May 25	29.32000 -0.49	30.26	29.07	30.00	33,887,464
06 May 25	29.81000 +1.16	29.96	28.70	28.70	32,183,386
30 Apr 25	28.65000 +0.87	28.96	27.86	27.94	34,212,580
29 Apr 25	27.78000 -0.05	27.99	27.20	27.60	22,028,578
28 Apr 25	27.83000 -0.11	28.10	27.45	27.86	17,256,216
25 Apr 25	27.94000 +0.61	28.08	27.24	27.45	19,367,860
24 Apr 25	27.33000 -0.54	27.97	27.27	27.94	17,582,004
23 Apr 25	27.87000 +0.23	28.05	27.64	27.81	19,838,248
22 Apr 25	27.64000 -0.39	28.00	27.50	27.99	20,653,116
21 Apr 25	28.03000 +1.31	28.22	26.72	26.81	31,234,852
18 Apr 25	26.72000 +0.14	26.84	26.25	26.45	14,097,397
17 Apr 25	26.58000 -0.42	27.34	26.58	26.72	25,624,640
16 Apr 25	27.00000 -0.55	27.81	26.65	27.55	18,511,238
15 Apr 25	27.55000 -0.27	27.90	27.30	27.70	16,315,690
14 Apr 25	27.82000 +0.10	28.51	27.52	28.50	32,957,360
11 Apr 25	27.72000 +1.14	28.51	26.26	26.50	45,383,164
10 Apr 25	26.58000 +0.09	27.80	26.51	27.19	36,444,056
09 Apr 25	26.49000 +0.87	26.80	23.82	24.92	42,518,236
08 Apr 25	25.62000 -1.28	27.25	24.89	26.74	47,619,284
07 Apr 25	26.90000 -2.99	28.18	26.90	27.09	23,284,954
03 Apr 25	29.89000 -0.44	30.54	29.60	29.80	17,619,032
02 Apr 25	30.33000 -0.48	30.95	30.30	30.81	17,335,834
01 Apr 25	30.81000 +0.10	31.48	30.61	30.94	24,680,400
31 Mar 25	30.71000 +0.23	30.90	30.12	30.20	20,847,454
28 Mar 25	30.48000 -0.31	31.20	30.46	30.93	18,879,236
27 Mar 25	30.79000 +0.95	31.15	29.69	29.80	29,438,520
26 Mar 25	29.84000 +0.00	30.24	29.82	29.83	13,085,542
25 Mar 25	29.84000 -0.76	30.83	29.66	30.63	15,156,628
24 Mar 25	30.60000 -0.13	31.00	29.75	30.73	19,248,200
21 Mar 25	30.73000 -1.30	32.02	30.66	31.88	24,962,868
20 Mar 25	32.03000 +0.27	33.12	31.46	31.73	26,743,280
19 Mar 25	31.76000 -0.34	32.29	31.68	32.02	17,122,464
18 Mar 25	32.10000 -0.09	32.63	32.10	32.20	16,437,870
17 Mar 25	32.19000 -0.09	32.65	32.00	32.30	16,248,928
14 Mar 25	32.28000 +0.60	32.48	31.70	31.80	20,257,206
13 Mar 25	31.68000 -1.91	33.70	31.50	33.70	41,599,656
12 Mar 25	33.59000 -0.04	34.28	33.42	33.98	20,814,588
11 Mar 25	33.63000 -1.15	34.48	33.35	34.23	27,245,912
10 Mar 25	34.78000 -0.58	35.49	34.35	35.22	20,070,292
07 Mar 25	35.36000 -0.37	35.95	35.13	35.73	22,268,714
06 Mar 25	35.73000 +0.77	36.58	35.00	35.00	35,368,008
05 Mar 25	34.96000 +0.27	35.37	34.56	34.70	23,211,814
04 Mar 25	34.69000 +0.64	35.26	33.58	33.69	32,984,048
03 Mar 25	34.05000 +0.40	35.08	33.16	34.00	33,479,026
28 Feb 25	33.65000 -0.92	34.81	33.50	34.70	30,735,834
27 Feb 25	34.57000 -1.55	36.30	33.85	36.12	51,798,896
26 Feb 25	36.12000 -0.17	36.65	35.50	36.29	36,354,420
25 Feb 25	36.29000 -1.11	37.67	36.11	36.65	44,023,984
24 Feb 25	37.40000 +0.53	38.20	36.13	36.51	53,841,224
21 Feb 25	36.87000 +0.97	37.55	35.42	35.60	61,536,060
20 Feb 25	35.90000 -0.39	36.06	34.88	35.90	67,929,184
19 Feb 25	36.29000 +2.79	36.85	33.30	33.30	94,652,384
18 Feb 25	33.50000 -0.50	35.26	33.01	33.60	58,381,008
17 Feb 25	34.00000 -0.75	35.18	33.42	34.32	50,252,128
14 Feb 25	34.75000 +0.70	35.16	33.31	33.82	62,395,312
13 Feb 25	34.05000 -0.61	35.16	33.61	34.52	81,510,240
12 Feb 25	34.66000 +2.01	35.92	31.47	31.88	119,709,536
11 Feb 25	32.65000 +1.27	33.73	32.00	32.00	81,848,256
10 Feb 25	31.38000 +0.61	32.18	31.06	31.30	50,520,768
07 Feb 25	30.77000 +0.24	31.52	30.02	30.53	74,166,384
06 Feb 25	30.53000 +2.13	30.69	28.23	28.30	62,157,648
05 Feb 25	28.40000 +0.40	28.92	28.28	28.45	23,430,888
27 Jan 25	28.00000 -0.95	29.09	27.96	28.96	25,550,752
24 Jan 25	28.95000 +0.74	29.11	28.10	28.15	31,254,492
23 Jan 25	28.21000 -0.52	29.42	28.21	29.10	37,134,324
22 Jan 25	28.73000 -0.67	29.33	28.64	29.12	38,656,260
21 Jan 25	29.40000 +0.76	29.56	28.53	29.00	50,582,656
20 Jan 25	28.64000 +0.15	29.10	28.32	28.66	36,277,016
17 Jan 25	28.49000 -0.17	29.25	27.86	28.39	53,160,920
16 Jan 25	28.66000 +0.65	29.25	27.28	28.33	57,003,984
15 Jan 25	28.01000 +0.21	28.50	27.51	27.61	40,468,204
14 Jan 25	27.80000 +1.32	27.93	26.30	26.39	45,157,712
13 Jan 25	26.48000 +0.09	26.98	25.53	25.99	30,992,824
10 Jan 25	26.39000 -0.04	27.42	26.10	26.27	44,956,600
09 Jan 25	26.43000 +0.17	27.07	26.10	26.19	36,460,472
08 Jan 25	26.26000 +0.33	26.80	24.95	25.80	47,471,048
07 Jan 25	25.93000 +1.70	25.96	24.31	24.31	54,932,560
06 Jan 25	24.23000 -0.51	25.15	24.00	24.54	36,631,256
03 Jan 25	24.74000 -1.52	26.50	24.66	26.38	44,996,112
02 Jan 25	26.26000 -1.99	28.20	25.91	28.07	55,985,756
31 Dec 24	28.25000 -1.15	30.65	28.00	29.35	57,180,520
30 Dec 24	29.40000 +0.17	29.75	29.00	29.03	37,161,720
27 Dec 24	29.23000 -1.01	30.80	29.23	30.16	57,167,548
26 Dec 24	30.24000 +0.57	30.33	28.98	29.34	58,517,724
25 Dec 24	29.67000 +0.03	30.16	29.26	29.65	52,239,008
24 Dec 24	29.64000 +0.43	29.70	28.40	29.25	52,958,904
23 Dec 24	29.21000 -0.09	29.64	28.54	29.30	61,533,556
20 Dec 24	29.30000 +1.04	29.70	28.00	28.23	74,901,944
19 Dec 24	28.26000 +0.66	28.49	26.82	27.08	49,472,776
18 Dec 24	27.60000 +0.91	27.80	26.45	26.72	43,162,120
17 Dec 24	26.69000 -0.71	27.89	26.57	27.14	33,504,618
16 Dec 24	27.40000 -0.99	28.38	27.23	28.38	38,782,800
13 Dec 24	28.39000 +0.50	29.15	27.30	27.80	65,965,792
12 Dec 24	27.89000 -0.01	28.00	27.30	27.80	32,735,514
11 Dec 24	27.90000 +0.17	28.39	27.56	27.60	28,607,996
10 Dec 24	27.73000 +0.01	28.93	27.71	28.74	42,393,004
09 Dec 24	27.72000 -1.01	28.67	27.55	28.51	38,583,328
06 Dec 24	28.73000 -0.14	29.04	28.00	28.80	43,643,888
05 Dec 24	28.87000 +0.20	29.11	28.21	28.30	36,939,480
04 Dec 24	28.67000 +0.06	30.00	28.49	29.34	59,929,864
03 Dec 24	28.61000 -0.06	29.43	28.18	29.00	61,387,432
02 Dec 24	28.67000 +1.24	28.67	27.30	27.43	61,863,528
29 Nov 24	27.43000 +0.24	27.83	26.33	26.90	59,091,056
28 Nov 24	27.19000 -0.39	27.95	27.05	27.59	44,043,848
27 Nov 24	27.58000 +0.37	27.60	26.18	27.05	52,291,224
26 Nov 24	27.21000 -0.47	28.16	27.12	27.68	36,241,600
25 Nov 24	27.68000 -0.82	28.99	26.92	28.49	62,634,364
22 Nov 24	28.50000 -0.99	30.48	28.31	30.00	84,338,432
21 Nov 24	29.49000 +0.58	29.98	28.43	28.67	80,555,024
20 Nov 24	28.91000 +0.47	29.18	28.07	28.47	73,925,960
19 Nov 24	28.44000 +0.94	29.15	27.35	27.50	92,476,112
18 Nov 24	27.50000 -2.07	29.77	27.22	29.57	81,330,888
15 Nov 24	29.57000 -2.61	32.15	29.57	31.06	118,205,112
14 Nov 24	32.18000 -2.31	35.35	32.18	34.47	142,291,744
13 Nov 24	34.49000 +0.08	36.77	33.68	35.78	210,791,184
12 Nov 24	34.41000 +3.13	34.41	33.10	33.60	202,100,912
11 Nov 24	31.28000 +2.84	31.28	29.40	29.50	42,654,452
08 Nov 24	28.44000 +1.42	28.80	27.28	27.28	85,797,496
07 Nov 24	27.02000 +0.00	27.56	26.50	26.70	54,683,220
06 Nov 24	27.02000 +0.30	27.88	26.59	27.55	75,542,144
05 Nov 24	26.72000 +0.82	26.95	25.67	25.81	65,773,268
04 Nov 24	25.90000 +0.03	26.68	25.56	25.58	55,087,904
01 Nov 24	25.87000 -2.23	29.10	25.80	28.00	92,588,824
31 Oct 24	28.10000 +1.31	29.12	25.72	26.50	110,040,224
30 Oct 24	26.79000 +1.51	27.66	25.29	25.50	93,667,160
29 Oct 24	25.28000 +0.33	26.46	24.77	24.95	88,706,960
28 Oct 24	24.95000 -0.04	25.31	24.36	24.72	60,392,080
25 Oct 24	24.99000 -0.19	25.53	24.68	25.40	88,654,872
24 Oct 24	25.18000 +1.70	25.83	23.10	23.40	129,905,264
23 Oct 24	23.48000 -0.28	23.94	23.33	23.56	37,864,472
22 Oct 24	23.76000 -0.15	24.35	23.50	23.91	53,289,264
21 Oct 24	23.91000 +0.62	24.73	23.50	23.80	80,860,072
18 Oct 24	23.29000 +1.34	23.87	21.86	21.90	66,360,368
17 Oct 24	21.95000 -0.16	22.56	21.93	22.31	27,969,730
16 Oct 24	22.11000 -0.13	22.58	21.65	21.73	29,209,118
15 Oct 24	22.24000 -0.33	23.13	22.18	22.48	43,556,184
14 Oct 24	22.57000 +0.94	22.69	21.30	21.63	44,554,288
11 Oct 24	21.63000 -1.42	23.28	21.32	22.56	50,451,480
10 Oct 24	23.05000 -0.99	24.03	22.16	23.86	60,510,632
09 Oct 24	24.04000 -0.07	25.67	23.00	24.20	110,798,064
08 Oct 24	24.11000 +2.19	24.11	22.97	24.11	71,591,880
30 Sep 24	21.92000 +1.99	21.92	20.30	20.90	68,907,536
27 Sep 24	19.93000 +1.05	19.94	19.04	19.14	32,685,908
26 Sep 24	18.88000 +0.66	18.88	18.09	18.10	32,458,140
25 Sep 24	18.22000 -0.07	18.75	18.22	18.38	36,259,024
24 Sep 24	18.29000 +0.64	18.30	17.46	17.72	32,684,072
23 Sep 24	17.65000 +0.14	17.85	17.22	17.30	20,512,934
20 Sep 24	17.51000 -0.11	17.73	17.31	17.62	15,554,838
19 Sep 24	17.62000 +0.15	17.88	17.23	17.48	23,824,012
18 Sep 24	17.47000 +0.40	17.74	17.13	17.60	20,130,098
13 Sep 24	17.07000 -0.28	17.46	17.07	17.35	10,791,016
12 Sep 24	17.35000 -0.42	17.92	17.33	17.86	13,831,335
11 Sep 24	17.77000 +0.05	17.80	17.50	17.61	9,719,716
10 Sep 24	17.72000 +0.15	17.90	17.27	17.61	12,946,863
09 Sep 24	17.57000 -0.02	17.82	17.45	17.47	10,042,384
06 Sep 24	17.59000 -0.41	18.08	17.55	17.97	14,073,120
05 Sep 24	18.00000 +0.21	18.14	17.74	17.86	11,682,816
04 Sep 24	17.79000 -0.13	18.01	17.59	17.72	11,995,236
03 Sep 24	17.92000 +0.10	18.07	17.79	17.79	12,436,760
02 Sep 24	17.82000 -0.66	18.74	17.80	18.55	20,821,784
30 Aug 24	18.48000 +0.69	18.65	17.74	17.79	25,900,108
29 Aug 24	17.79000 +0.37	17.94	17.22	17.22	16,538,111
28 Aug 24	17.42000 -0.02	17.56	17.25	17.39	12,263,701
27 Aug 24	17.44000 -0.40	17.69	17.40	17.69	14,188,209
26 Aug 24	17.84000 +0.04	18.06	17.62	17.86	16,584,109
23 Aug 24	17.80000 -0.17	18.05	17.72	17.95	15,983,942
22 Aug 24	17.97000 -0.22	18.30	17.88	18.18	19,546,956
21 Aug 24	18.19000 -0.45	18.80	18.18	18.50	21,784,610
20 Aug 24	18.64000 -0.54	19.12	18.58	19.10	20,716,984
19 Aug 24	19.18000 +0.37	19.37	18.60	18.72	27,263,836
16 Aug 24	18.81000 -0.16	19.18	18.79	19.00	19,748,078
15 Aug 24	18.97000 +0.16	19.20	18.54	18.60	20,540,460
14 Aug 24	18.81000 -0.25	19.18	18.79	19.07	16,331,256
13 Aug 24	19.06000 +0.28	19.08	18.70	18.80	14,302,994
12 Aug 24	18.78000 -0.31	19.14	18.70	19.00	15,154,539
09 Aug 24	19.09000 -0.08	19.60	19.03	19.48	24,881,794
08 Aug 24	19.17000 +0.06	19.50	18.30	18.88	28,590,452
07 Aug 24	19.11000 -0.24	19.44	19.10	19.33	19,152,060
06 Aug 24	19.35000 +0.14	19.77	18.91	19.65	26,491,372
05 Aug 24	19.21000 -1.24	20.44	19.20	20.25	39,627,920
02 Aug 24	20.45000 -0.77	21.11	20.35	20.90	39,095,652
01 Aug 24	21.22000 +0.16	21.66	20.88	21.06	54,051,236
31 Jul 24	21.06000 +0.38	21.38	20.25	20.34	58,753,728
30 Jul 24	20.68000 +0.75	20.72	19.24	19.80	51,850,020
29 Jul 24	19.93000 -0.18	20.32	19.86	19.97	32,982,602
26 Jul 24	20.11000 +0.12	20.18	19.55	20.02	41,565,848
25 Jul 24	19.99000 -0.49	20.96	19.79	19.80	51,967,300
24 Jul 24	20.48000 -2.27	21.48	20.48	21.00	94,428,152
23 Jul 24	22.75000 +0.36	24.13	22.13	22.19	102,717,920
22 Jul 24	22.39000 +0.26	22.48	21.94	22.13	59,190,776
19 Jul 24	22.13000 -0.20	22.93	21.89	22.00	93,065,920
18 Jul 24	22.33000 +1.20	22.79	20.70	20.80	86,620,032
17 Jul 24	21.13000 -0.67	21.97	21.11	21.65	48,026,340
16 Jul 24	21.80000 +0.23	22.00	21.10	21.38	55,429,080
15 Jul 24	21.57000 +0.05	21.83	21.35	21.70	45,071,080
12 Jul 24	21.52000 +0.15	21.84	21.01	21.05	57,987,804
11 Jul 24	21.37000 +0.09	21.65	20.90	21.59	70,105,392
10 Jul 24	21.28000 +0.52	21.52	20.86	21.00	94,832,568
09 Jul 24	20.76000 +1.89	20.76	18.87	18.87	39,818,928
08 Jul 24	18.87000 -0.17	19.50	18.80	19.30	29,577,064
05 Jul 24	19.04000 -0.40	19.40	18.71	19.30	34,990,020
04 Jul 24	19.44000 -0.55	20.15	19.38	19.88	33,419,506
03 Jul 24	19.99000 +0.31	20.35	18.96	19.68	50,578,740
02 Jul 24	19.68000 -0.70	20.37	19.66	20.28	34,335,640
01 Jul 24	20.38000 +0.00	20.58	19.85	20.39	38,772,304
28 Jun 24	20.38000 +0.52	21.05	19.60	19.85	58,933,192
27 Jun 24	19.86000 -0.83	20.73	19.81	20.50	56,336,612
26 Jun 24	20.69000 +0.42	20.77	19.60	20.30	65,766,324
25 Jun 24	20.27000 -1.51	21.80	20.13	21.50	85,888,624
24 Jun 24	21.78000 -0.73	23.07	21.60	22.00	92,785,776
21 Jun 24	22.51000 +1.24	22.75	20.73	21.00	108,221,344
20 Jun 24	21.27000 -0.29	22.88	20.94	21.93	126,572,440
19 Jun 24	21.56000 +1.96	21.56	19.32	19.63	50,434,748
18 Jun 24	19.60000 -0.12	19.85	19.45	19.78	29,000,126
17 Jun 24	19.72000 +0.46	19.84	19.01	19.07	35,601,468
14 Jun 24	19.26000 -0.15	19.34	18.83	19.18	35,821,144
13 Jun 24	19.41000 -0.11	20.00	19.40	19.55	51,432,592
12 Jun 24	19.52000 -0.34	19.75	19.33	19.60	44,424,172
11 Jun 24	19.86000 +0.86	20.08	18.89	19.00	70,954,496
07 Jun 24	19.00000 +0.78	19.00	17.88	18.28	50,597,472
06 Jun 24	18.22000 +0.15	18.68	18.07	18.28	31,839,836
05 Jun 24	18.07000 -0.12	18.53	18.06	18.09	21,926,464
04 Jun 24	18.19000 -0.43	18.46	17.94	18.41	25,704,288
03 Jun 24	18.62000 -0.01	18.86	18.35	18.57	29,839,684
31 May 24	18.63000 -0.14	18.92	18.48	18.78	33,144,052
30 May 24	18.77000 +0.46	18.96	18.06	18.18	45,884,312
29 May 24	18.31000 -0.29	18.68	18.21	18.28	36,902,184
28 May 24	18.60000 +0.69	19.20	17.89	18.08	71,175,208
27 May 24	17.91000 +0.79	17.91	16.71	17.07	29,422,078
24 May 24	17.12000 -0.53	18.08	17.11	17.79	18,355,420
23 May 24	17.65000 -0.35	18.11	17.58	18.11	17,669,960
22 May 24	18.00000 +0.30	18.20	17.67	17.99	19,491,320
21 May 24	17.70000 -0.32	17.95	17.64	17.90	12,671,004
20 May 24	18.02000 +0.20	18.17	17.80	17.90	22,085,638
17 May 24	17.82000 +0.42	18.07	17.18	17.24	22,535,176
16 May 24	17.40000 -0.38	17.95	17.35	17.87	24,508,652
15 May 24	17.78000 +0.16	18.26	17.45	17.75	28,897,706
14 May 24	17.62000 +0.05	17.95	17.47	17.71	12,825,199
13 May 24	17.57000 -0.38	17.96	17.21	17.62	20,861,224
10 May 24	17.95000 +0.21	19.20	17.74	17.74	42,282,720
09 May 24	17.74000 +0.43	17.75	17.30	17.30	11,287,873
08 May 24	17.31000 -0.51	17.86	17.27	17.86	12,439,142
07 May 24	17.82000 -0.10	18.02	17.73	17.85	10,618,690
06 May 24	17.92000 +0.21	18.14	17.85	18.00	13,970,345
30 Apr 24	17.71000 +0.15	17.98	17.54	17.90	16,250,789
29 Apr 24	17.56000 +0.55	17.64	17.13	17.15	15,123,827
26 Apr 24	17.01000 +0.49	17.03	16.50	16.50	14,534,215
25 Apr 24	16.52000 +0.04	16.74	16.24	16.30	11,779,853
24 Apr 24	16.48000 +0.31	16.49	16.18	16.20	12,108,299
23 Apr 24	16.17000 +0.13	16.35	16.05	16.18	10,459,919
22 Apr 24	16.04000 +0.18	16.22	15.46	15.99	13,349,268
19 Apr 24	15.86000 -0.33	16.18	15.70	16.06	12,005,997
18 Apr 24	16.19000 -0.08	16.50	15.92	16.19	13,935,317
17 Apr 24	16.27000 +0.80	16.27	15.70	15.70	14,535,640
16 Apr 24	15.47000 -0.83	16.31	15.44	16.14	17,933,352
15 Apr 24	16.30000 -0.28	16.82	15.97	16.60	15,655,215
12 Apr 24	16.58000 +0.07	16.87	16.42	16.59	12,973,755
11 Apr 24	16.51000 -0.03	16.89	16.38	16.46	12,148,412
10 Apr 24	16.54000 -0.73	17.20	16.43	17.17	15,188,440
09 Apr 24	17.27000 +0.26	17.31	16.90	16.97	13,604,852
08 Apr 24	17.01000 -0.56	17.56	17.00	17.36	11,317,184
03 Apr 24	17.57000 -0.24	17.90	17.26	17.86	14,573,675
02 Apr 24	17.81000 -0.34	18.29	17.66	18.25	14,494,371
01 Apr 24	18.15000 +0.36	18.15	17.89	17.89	12,225,762
29 Mar 24	17.79000 -0.06	17.92	17.40	17.82	12,711,087
28 Mar 24	17.85000 +0.69	18.05	17.11	17.24	22,622,652
27 Mar 24	17.16000 -1.09	18.34	17.11	18.30	21,065,824
26 Mar 24	18.25000 -0.24	18.90	18.01	18.52	20,662,272
25 Mar 24	18.49000 -0.78	19.35	18.46	19.05	23,857,022
22 Mar 24	19.27000 -0.17	19.77	19.24	19.35	28,210,244
21 Mar 24	19.44000 +0.03	19.78	19.26	19.51	20,922,236
20 Mar 24	19.41000 +0.11	19.50	19.19	19.25	17,903,098
19 Mar 24	19.30000 -0.13	19.64	19.27	19.43	21,087,464
18 Mar 24	19.43000 +0.49	19.43	18.96	19.09	24,114,440
15 Mar 24	18.94000 +0.14	18.98	18.55	18.80	15,296,758
14 Mar 24	18.80000 -0.36	19.10	18.55	18.91	22,093,552
13 Mar 24	19.16000 +0.11	19.46	19.01	19.15	29,906,948
12 Mar 24	19.05000 +0.09	19.40	18.84	18.95	22,985,748
11 Mar 24	18.96000 +0.11	18.98	18.40	18.66	20,758,520
08 Mar 24	18.85000 +0.44	19.13	18.26	18.45	27,284,572
07 Mar 24	18.41000 -0.31	19.38	18.40	19.04	25,247,312
06 Mar 24	18.72000 -0.30	18.98	18.37	18.81	28,534,532
05 Mar 24	19.02000 -0.13	19.61	18.84	18.91	41,688,196
04 Mar 24	19.15000 +0.36	19.45	18.39	18.91	44,353,700
01 Mar 24	18.79000 +0.27	18.88	18.40	18.70	40,259,488
29 Feb 24	18.52000 +1.28	18.64	17.06	17.08	43,482,848
28 Feb 24	17.24000 -1.39	18.83	17.22	18.63	38,509,604
27 Feb 24	18.63000 +0.79	18.64	17.64	17.70	25,397,908
26 Feb 24	17.84000 +0.29	18.20	17.45	17.46	25,388,852
23 Feb 24	17.55000 +0.31	17.57	17.03	17.38	21,681,416
22 Feb 24	17.24000 +0.41	17.34	16.73	16.77	21,953,758
21 Feb 24	16.83000 +0.08	17.31	16.45	16.52	25,328,800
20 Feb 24	16.75000 -0.08	16.85	16.33	16.60	18,874,696
19 Feb 24	16.83000 +0.23	17.11	16.31	17.00	27,599,784
08 Feb 24	16.60000 +0.88	16.68	15.71	15.72	26,919,508
07 Feb 24	15.72000 +0.95	16.17	14.83	14.83	32,879,188
06 Feb 24	14.77000 +1.04	14.88	13.44	13.65	27,508,136
05 Feb 24	13.73000 -1.30	15.02	13.53	14.98	32,743,532
02 Feb 24	15.03000 -1.13	16.44	14.54	16.24	26,415,416
01 Feb 24	16.16000 +0.04	16.54	15.81	16.00	16,627,579
31 Jan 24	16.12000 -0.86	17.20	16.09	16.93	20,763,236
30 Jan 24	16.98000 -0.73	17.88	16.94	17.58	14,904,225
29 Jan 24	17.71000 -0.66	18.63	17.68	18.35	13,579,257
26 Jan 24	18.37000 -0.40	18.96	18.34	18.57	17,692,148
25 Jan 24	18.77000 +0.56	18.78	18.03	18.21	17,656,738
24 Jan 24	18.21000 +0.01	18.36	17.47	18.29	15,961,567
23 Jan 24	18.20000 +0.24	18.39	17.65	17.98	14,238,298
22 Jan 24	17.96000 -1.19	19.35	17.82	19.18	18,748,866
19 Jan 24	19.15000 -0.20	20.00	19.14	19.44	16,622,375
18 Jan 24	19.35000 +0.28	19.41	18.58	19.07	16,880,880
17 Jan 24	19.07000 -0.69	19.81	19.06	19.63	10,162,688
16 Jan 24	19.76000 -0.03	19.87	19.30	19.79	10,902,947
15 Jan 24	19.79000 +0.28	20.20	19.29	19.40	14,186,653
12 Jan 24	19.51000 -0.38	19.89	19.51	19.85	8,699,997
11 Jan 24	19.89000 +0.39	19.94	19.36	19.37	10,894,672
10 Jan 24	19.50000 -0.45	19.97	19.35	19.90	10,260,714
09 Jan 24	19.95000 +0.10	20.33	19.76	19.92	10,659,583
08 Jan 24	19.85000 -0.66	20.58	19.85	20.51	13,061,046
05 Jan 24	20.51000 -0.50	21.28	20.40	21.00	12,406,528
04 Jan 24	21.01000 -0.37	21.36	20.92	21.25	10,090,616
03 Jan 24	21.38000 -0.23	21.75	21.12	21.61	12,472,603
02 Jan 24	21.61000 -0.35	21.96	21.60	21.93	10,878,585
29 Dec 23	21.96000 +0.31	22.10	21.54	21.57	16,466,750
28 Dec 23	21.65000 +0.33	21.77	21.09	21.22	18,958,290
27 Dec 23	21.32000 +0.62	21.50	20.73	20.74	19,474,408
26 Dec 23	20.70000 -0.57	21.35	20.64	21.27	12,919,271
25 Dec 23	21.27000 +0.14	21.45	21.00	21.00	7,438,065
22 Dec 23	21.13000 -0.50	21.74	21.05	21.63	16,051,127
21 Dec 23	21.63000 +0.03	21.83	21.21	21.40	12,138,280
20 Dec 23	21.60000 -0.18	22.00	21.57	21.77	13,556,800
19 Dec 23	21.78000 +0.11	22.08	21.52	21.53	11,540,299
18 Dec 23	21.67000 -0.56	22.20	21.63	22.10	16,030,535
15 Dec 23	22.23000 -0.31	22.70	22.18	22.55	12,947,115
14 Dec 23	22.54000 +0.03	22.85	22.44	22.56	11,830,897
13 Dec 23	22.51000 -0.41	23.03	22.51	22.88	13,813,722
12 Dec 23	22.92000 -0.07	23.05	22.78	22.98	15,125,684
11 Dec 23	22.99000 +0.36	22.99	22.24	22.42	22,380,462
08 Dec 23	22.63000 +0.66	22.73	22.08	22.10	28,744,364
07 Dec 23	21.97000 -0.36	22.48	21.81	22.36	19,799,304
06 Dec 23	22.33000 +0.04	22.54	22.22	22.26	14,782,329
05 Dec 23	22.29000 -1.19	23.22	22.25	23.20	31,164,540
04 Dec 23	23.48000 -0.11	23.83	23.41	23.41	17,194,806
01 Dec 23	23.59000 +0.24	23.68	23.17	23.30	21,424,688
30 Nov 23	23.35000 -0.71	23.98	23.04	23.95	31,331,788
29 Nov 23	24.06000 -0.59	24.98	24.05	24.38	26,414,816
28 Nov 23	24.65000 +0.28	25.10	23.81	24.35	31,534,240
27 Nov 23	24.37000 +0.21	24.65	23.50	23.96	29,529,852
24 Nov 23	24.16000 -1.35	25.31	24.07	25.31	41,609,488
23 Nov 23	25.51000 +0.05	25.84	25.20	25.22	42,015,904
22 Nov 23	25.46000 +0.74	26.88	24.42	24.49	68,470,224
21 Nov 23	24.72000 -1.13	25.61	24.62	25.52	47,943,128
20 Nov 23	25.85000 +1.24	26.40	25.00	25.17	69,261,600
17 Nov 23	24.61000 +0.14	24.75	24.36	24.46	22,604,912
16 Nov 23	24.47000 -0.37	24.84	24.22	24.55	22,986,960
15 Nov 23	24.84000 -0.28	25.68	24.71	25.58	38,848,740
14 Nov 23	25.12000 +0.49	25.28	24.40	24.58	40,584,420
13 Nov 23	24.63000 -0.04	25.13	24.48	25.10	31,510,262
10 Nov 23	24.67000 -0.07	25.40	24.52	24.60	35,376,976
09 Nov 23	24.74000 -0.69	25.78	24.72	25.43	47,256,000
08 Nov 23	25.43000 -0.10	25.83	25.05	25.23	58,029,040
07 Nov 23	25.53000 +0.89	26.15	24.47	24.58	87,973,816
06 Nov 23	24.64000 +0.59	24.89	23.88	24.30	70,101,272
03 Nov 23	24.05000 +1.18	24.38	22.50	22.92	67,474,824
02 Nov 23	22.87000 -0.34	23.51	22.80	23.33	25,528,864
01 Nov 23	23.21000 -0.53	23.88	23.19	23.60	32,501,942
31 Oct 23	23.74000 -0.22	24.11	23.46	23.80	50,741,760
30 Oct 23	23.96000 +0.91	24.13	23.00	23.06	70,032,968
27 Oct 23	23.05000 +0.40	23.33	21.90	22.65	56,462,320
26 Oct 23	22.65000 -0.03	23.40	22.23	22.65	74,846,424
25 Oct 23	22.68000 +2.06	22.68	20.37	20.42	88,644,664
24 Oct 23	20.62000 -2.29	23.00	20.62	22.90	82,686,016
23 Oct 23	22.91000 -0.40	23.78	22.59	23.12	47,251,608
20 Oct 23	23.31000 -1.05	24.12	22.95	23.83	76,780,728
19 Oct 23	24.36000 +1.78	24.84	22.31	22.42	115,786,096
18 Oct 23	22.58000 -0.54	23.40	22.51	22.88	28,241,460
17 Oct 23	23.12000 -0.35	23.34	22.61	23.22	31,856,504
16 Oct 23	23.47000 -0.40	24.18	22.96	24.00	46,710,904
13 Oct 23	23.87000 +0.53	24.50	23.15	23.23	64,556,376
12 Oct 23	23.34000 -0.34	23.88	23.10	23.63	45,484,144
11 Oct 23	23.68000 +0.94	24.72	22.48	22.60	85,322,024
10 Oct 23	22.74000 +0.93	23.15	21.75	21.90	58,771,864
09 Oct 23	21.81000 +0.21	22.05	21.40	21.47	27,962,480
28 Sep 23	21.60000 +0.15	21.90	21.13	21.40	32,723,994
27 Sep 23	21.45000 -0.38	21.94	21.44	21.72	30,049,056
26 Sep 23	21.83000 -0.77	22.47	21.80	22.26	39,252,272
25 Sep 23	22.60000 -0.08	23.08	22.24	22.49	50,744,640
22 Sep 23	22.68000 +0.32	22.80	22.00	22.03	53,254,448
21 Sep 23	22.36000 +0.55	22.77	21.68	21.85	53,897,600
20 Sep 23	21.81000 -0.95	22.86	21.78	22.78	54,252,996
19 Sep 23	22.76000 -0.93	23.28	22.50	23.07	63,716,844
18 Sep 23	23.69000 +0.03	25.66	22.90	23.15	128,918,992
15 Sep 23	23.66000 +2.15	23.66	21.33	21.69	75,728,184
14 Sep 23	21.51000 -0.15	21.78	21.21	21.68	24,836,836
13 Sep 23	21.66000 -0.44	22.21	21.48	22.00	37,085,620
12 Sep 23	22.10000 -0.31	22.84	22.00	22.39	43,360,552
11 Sep 23	22.41000 -0.02	23.21	22.22	22.70	58,002,424
08 Sep 23	22.43000 +0.75	23.03	21.86	21.90	66,121,632
07 Sep 23	21.68000 -1.07	22.21	21.66	22.21	50,930,356
06 Sep 23	22.75000 +1.07	23.65	21.42	21.49	84,274,888
05 Sep 23	21.68000 -0.44	22.36	21.56	21.74	53,713,856
04 Sep 23	22.12000 +0.68	22.21	21.28	21.30	60,645,328
01 Sep 23	21.44000 +0.10	22.24	21.10	21.97	74,067,672
31 Aug 23	21.34000 +1.94	21.34	19.22	19.30	45,445,636
30 Aug 23	19.40000 +0.42	19.88	19.12	19.20	30,731,500
29 Aug 23	18.98000 +0.60	19.04	18.29	18.29	16,533,079
28 Aug 23	18.38000 +0.30	19.25	18.32	19.25	18,319,372
25 Aug 23	18.08000 -0.72	18.61	17.98	18.58	15,582,006
24 Aug 23	18.80000 +0.18	19.12	18.57	18.80	12,208,905
23 Aug 23	18.62000 -0.59	19.12	18.61	19.12	11,142,123
22 Aug 23	19.21000 +0.32	19.28	18.70	18.97	13,890,826
21 Aug 23	18.89000 -0.38	19.42	18.88	19.22	14,263,336
18 Aug 23	19.27000 -0.58	19.99	19.27	19.85	15,988,151
17 Aug 23	19.85000 +0.16	19.98	19.45	19.51	12,363,806
16 Aug 23	19.69000 -0.44	20.18	19.63	20.00	13,682,755
15 Aug 23	20.13000 -0.26	20.54	19.96	20.39	10,678,033
14 Aug 23	20.39000 -0.11	20.39	20.02	20.26	13,104,304
11 Aug 23	20.50000 -0.65	21.17	20.45	21.09	17,646,300
10 Aug 23	21.15000 -0.15	21.40	21.10	21.25	11,797,751
09 Aug 23	21.30000 -0.60	21.82	21.28	21.77	21,377,492
08 Aug 23	21.90000 -0.26	22.45	21.77	22.20	20,204,836
07 Aug 23	22.16000 +0.04	22.22	21.91	22.08	15,758,210
04 Aug 23	22.12000 +0.09	22.23	21.77	22.00	23,894,956
03 Aug 23	22.03000 -0.47	22.45	21.94	22.45	27,144,084
02 Aug 23	22.50000 +0.16	22.55	22.08	22.16	21,530,974
01 Aug 23	22.34000 -0.16	22.68	22.28	22.39	24,029,660
31 Jul 23	22.50000 +0.12	22.62	21.92	22.18	24,865,580
28 Jul 23	22.38000 +0.04	22.76	21.87	22.61	32,315,380
27 Jul 23	22.34000 -1.02	23.55	22.27	23.00	48,429,744
26 Jul 23	23.36000 -0.41	24.12	23.27	23.92	36,440,608
25 Jul 23	23.77000 +0.18	24.18	23.26	23.95	45,149,832
24 Jul 23	23.59000 -0.22	24.35	22.71	23.13	60,506,688
21 Jul 23	23.81000 -0.62	25.78	23.71	23.93	85,343,400
20 Jul 23	24.43000 +0.64	24.57	23.13	23.55	96,755,192
19 Jul 23	23.79000 -0.08	25.00	23.74	24.01	118,962,560
18 Jul 23	23.87000 +2.17	23.87	22.90	22.90	27,071,908
17 Jul 23	21.70000 +0.54	21.80	20.83	21.20	33,995,792
14 Jul 23	21.16000 +0.27	21.91	21.07	21.07	31,801,904
13 Jul 23	20.89000 +0.45	21.20	20.48	20.63	20,353,380
12 Jul 23	20.44000 -0.42	21.49	20.40	20.80	23,866,736
11 Jul 23	20.86000 +0.81	21.06	20.02	20.13	21,817,642
10 Jul 23	20.05000 -0.12	20.22	19.94	20.10	7,212,071
07 Jul 23	20.17000 -0.42	20.65	20.10	20.59	10,828,431
06 Jul 23	20.59000 +0.06	20.85	20.31	20.41	10,266,423
05 Jul 23	20.53000 -0.19	20.88	20.50	20.70	12,713,984
04 Jul 23	20.72000 +0.46	20.98	20.31	20.39	21,132,586
03 Jul 23	20.26000 +0.06	20.54	20.21	20.28	11,780,057
30 Jun 23	20.20000 +0.18	20.27	19.89	19.96	12,008,531
29 Jun 23	20.02000 +0.16	20.21	19.70	19.80	9,978,779
28 Jun 23	19.86000 -0.39	20.21	19.47	20.21	16,561,099
27 Jun 23	20.25000 +0.09	20.40	20.08	20.30	10,460,011
26 Jun 23	20.16000 -0.63	20.78	20.12	20.48	15,242,888
21 Jun 23	20.79000 -0.64	21.37	20.78	21.32	15,831,566
20 Jun 23	21.43000 -0.02	21.59	21.26	21.40	14,502,886
19 Jun 23	21.45000 +0.20	21.62	21.14	21.25	18,808,572
16 Jun 23	21.25000 +0.15	21.37	20.92	21.12	14,857,984
15 Jun 23	21.10000 -0.10	21.35	21.02	21.14	14,417,686
14 Jun 23	21.20000 +0.01	21.32	20.89	21.19	16,735,704
13 Jun 23	21.19000 +0.37	21.26	20.52	20.80	19,753,734
12 Jun 23	20.82000 +0.27	20.86	20.38	20.47	15,116,156
09 Jun 23	20.55000 +0.09	20.57	20.02	20.46	23,421,986
08 Jun 23	20.46000 -0.60	20.94	20.40	20.84	15,692,451
07 Jun 23	21.06000 +0.53	21.16	20.45	20.50	20,105,276
06 Jun 23	20.53000 -0.77	21.30	20.48	21.28	21,051,228
05 Jun 23	21.30000 +0.10	21.65	21.20	21.20	19,268,846
02 Jun 23	21.20000 -0.03	21.43	20.92	21.23	29,482,740
01 Jun 23	21.23000 -1.69	22.00	20.63	22.00	64,281,056
31 May 23	22.92000 +0.18	23.10	22.49	22.75	22,538,536
30 May 23	22.74000 -0.18	22.83	22.20	22.78	22,558,708
29 May 23	22.92000 +0.01	23.43	22.88	23.09	25,285,292
26 May 23	22.91000 +0.15	23.12	22.60	22.78	20,052,980
25 May 23	22.76000 +0.11	22.98	22.20	22.50	19,900,740
24 May 23	22.65000 +0.40	22.98	22.06	22.12	23,179,488
23 May 23	22.25000 -0.81	22.92	22.25	22.91	20,739,868
22 May 23	23.06000 -0.65	24.00	23.01	23.91	33,278,570
19 May 23	23.71000 +0.98	23.86	22.66	22.70	44,518,984
18 May 23	22.73000 +0.06	22.87	22.50	22.67	18,919,576
17 May 23	22.67000 +0.05	23.09	22.20	22.25	21,346,220
16 May 23	22.62000 +0.17	22.75	21.70	22.31	27,465,848
15 May 23	22.45000 -0.36	22.65	22.07	22.59	21,749,342
12 May 23	22.81000 +0.06	23.49	22.60	22.60	27,203,044
11 May 23	22.75000 +0.45	22.85	22.35	22.38	25,602,088
10 May 23	22.30000 -0.40	22.63	21.85	22.54	22,875,320
09 May 23	22.70000 +0.57	22.94	21.86	22.06	37,888,352
08 May 23	22.13000 +0.30	22.22	21.71	22.01	21,130,380
05 May 23	21.83000 +0.17	22.14	21.30	21.74	24,940,140
04 May 23	21.66000 -0.89	22.44	21.53	22.25	28,775,478
28 Apr 23	22.55000 +0.16	22.78	22.22	22.35	27,190,640
27 Apr 23	22.39000 +0.06	22.83	22.10	22.22	26,840,600
26 Apr 23	22.33000 -0.70	23.20	22.04	22.86	37,687,316
25 Apr 23	23.03000 -1.28	24.25	22.80	24.00	43,677,352
24 Apr 23	24.31000 -1.06	25.74	24.10	25.18	45,085,464
21 Apr 23	25.37000 -2.20	27.36	25.35	27.15	57,570,352
20 Apr 23	27.57000 +0.00	28.18	26.89	27.00	53,348,408
19 Apr 23	27.57000 -0.09	28.69	27.51	27.75	59,459,920
18 Apr 23	27.66000 -0.76	28.41	27.36	28.29	48,213,208
17 Apr 23	28.42000 -0.18	29.65	28.20	29.50	86,591,200
14 Apr 23	28.60000 +2.60	28.60	25.25	26.24	80,880,632
13 Apr 23	26.00000 -1.26	27.21	25.90	26.86	44,407,204
12 Apr 23	27.26000 -0.92	28.22	26.52	28.20	59,379,648
11 Apr 23	28.18000 +0.18	28.51	27.19	27.91	61,779,528
10 Apr 23	28.00000 +1.27	29.27	27.63	27.80	106,172,224
07 Apr 23	26.73000 -0.46	27.38	26.38	27.19	51,613,596
06 Apr 23	27.19000 +1.60	28.05	25.38	25.55	90,858,440
04 Apr 23	25.59000 +0.05	26.28	25.26	25.51	64,471,868
03 Apr 23	25.54000 +0.86	25.69	24.87	24.89	56,909,200
31 Mar 23	24.68000 +0.02	24.92	24.28	24.51	30,950,798
30 Mar 23	24.66000 +0.25	25.35	24.30	24.39	45,486,028
29 Mar 23	24.41000 -0.36	24.97	23.76	24.52	48,437,088
28 Mar 23	24.77000 -0.07	25.34	24.50	24.99	37,664,852
27 Mar 23	24.84000 -0.27	25.85	24.80	24.97	52,037,128
24 Mar 23	25.11000 -0.50	25.53	24.93	25.30	49,696,208
23 Mar 23	25.61000 +0.76	25.68	24.45	24.50	70,925,712
22 Mar 23	24.85000 +0.11	24.97	24.32	24.73	39,456,916
21 Mar 23	24.74000 -0.50	25.38	24.25	24.92	57,944,788
20 Mar 23	25.24000 -0.57	26.49	25.24	25.40	78,462,784
17 Mar 23	25.81000 +0.72	25.88	24.33	24.62	95,615,104
16 Mar 23	25.09000 -0.21	26.55	24.80	25.31	102,525,904
15 Mar 23	25.30000 +1.76	25.64	23.89	24.29	115,588,696
14 Mar 23	23.54000 +2.14	23.54	21.05	21.41	57,680,180
13 Mar 23	21.40000 -0.16	21.65	21.10	21.48	16,170,399
10 Mar 23	21.56000 -0.31	22.05	21.45	21.53	24,249,106
09 Mar 23	21.87000 +0.05	22.23	21.66	21.82	35,548,052
08 Mar 23	21.82000 +1.32	22.24	20.37	20.41	37,461,448
07 Mar 23	20.50000 -0.83	21.41	20.45	21.19	16,975,192
06 Mar 23	21.33000 -0.15	21.75	21.13	21.60	18,712,452
03 Mar 23	21.48000 +0.78	21.48	20.85	21.09	28,914,724
02 Mar 23	20.70000 -0.13	21.08	20.51	20.91	10,695,928
01 Mar 23	20.83000 +0.35	20.95	20.40	20.48	12,918,032
28 Feb 23	20.48000 +0.13	20.77	20.13	20.40	10,423,104
27 Feb 23	20.35000 -0.42	20.75	20.19	20.61	10,600,285
24 Feb 23	20.77000 +0.05	21.08	20.58	20.86	11,325,595
23 Feb 23	20.72000 -0.23	21.05	20.60	20.90	9,576,711
22 Feb 23	20.95000 -0.04	21.20	20.73	20.80	8,805,104
21 Feb 23	20.99000 -0.20	21.44	20.76	21.07	12,489,508
20 Feb 23	21.19000 +0.52	21.25	20.49	20.66	15,499,285
17 Feb 23	20.67000 -0.63	21.50	20.66	21.45	19,103,298
16 Feb 23	21.30000 -0.76	22.27	21.11	22.06	23,422,692
15 Feb 23	22.06000 +0.33	22.15	21.44	21.60	21,121,164
14 Feb 23	21.73000 +0.03	22.48	21.55	21.71	25,531,448
13 Feb 23	21.70000 +0.10	21.85	21.45	21.63	15,116,628
10 Feb 23	21.60000 +0.00	21.89	21.39	21.60	21,782,420
09 Feb 23	21.60000 +0.76	21.60	20.50	20.75	27,648,924
08 Feb 23	20.84000 -0.38	21.45	20.83	21.22	16,082,918
07 Feb 23	21.22000 +0.28	21.30	20.98	21.16	13,589,338
06 Feb 23	20.94000 -0.26	21.20	20.81	21.05	10,874,736
03 Feb 23	21.20000 +0.25	21.25	20.71	20.88	19,338,260
02 Feb 23	20.95000 +0.26	21.30	20.78	20.78	22,965,528
01 Feb 23	20.69000 +0.51	20.79	20.16	20.18	17,844,344
31 Jan 23	20.18000 -0.32	20.45	20.10	20.30	15,282,299
30 Jan 23	20.50000 -0.05	21.00	20.45	20.79	14,827,199
20 Jan 23	20.55000 +0.15	20.56	20.31	20.40	13,169,887
19 Jan 23	20.40000 +0.45	20.44	19.80	19.85	15,667,635
18 Jan 23	19.95000 +0.10	20.15	19.70	19.88	11,173,689
17 Jan 23	19.85000 +0.16	20.20	19.69	19.70	15,030,524
16 Jan 23	19.69000 +0.47	19.88	18.98	19.03	16,862,708
13 Jan 23	19.22000 +0.05	19.29	19.06	19.20	7,579,080
12 Jan 23	19.17000 -0.11	19.41	19.05	19.34	9,731,235
11 Jan 23	19.28000 -0.19	19.97	19.27	19.47	16,298,539
10 Jan 23	19.47000 +0.24	19.60	19.25	19.28	14,346,421
09 Jan 23	19.23000 +0.01	19.53	19.17	19.33	10,137,554
06 Jan 23	19.22000 +0.04	19.46	19.00	19.10	10,834,546
05 Jan 23	19.18000 +0.14	19.31	18.83	18.88	10,994,618
04 Jan 23	19.04000 +0.05	19.55	18.88	19.09	14,527,594
03 Jan 23	18.99000 +0.44	19.02	18.47	18.54	9,930,292
30 Dec 22	18.55000 +0.00	18.88	18.43	18.70	7,801,827
29 Dec 22	18.55000 -0.38	18.99	18.46	18.88	13,552,261
28 Dec 22	18.93000 -0.38	19.30	18.92	19.30	8,574,928
27 Dec 22	19.31000 -0.04	19.38	18.96	19.38	13,271,583
26 Dec 22	19.35000 +0.58	19.43	18.79	18.79	12,360,569
23 Dec 22	18.77000 -0.66	19.37	18.66	19.11	15,447,266
22 Dec 22	19.43000 -0.59	20.11	19.35	19.99	16,471,640
21 Dec 22	20.02000 -0.57	20.74	19.69	20.32	25,080,242
20 Dec 22	20.59000 +0.20	21.23	20.20	20.39	19,405,990
19 Dec 22	20.39000 -0.82	21.21	20.30	21.21	20,480,480
16 Dec 22	21.21000 -0.79	21.79	21.01	21.70	34,485,632
15 Dec 22	22.00000 +0.80	22.60	20.78	20.94	59,615,624
14 Dec 22	21.20000 +1.51	21.66	20.41	20.58	58,485,552
13 Dec 22	19.69000 -0.48	20.13	19.60	20.10	10,823,455
12 Dec 22	20.17000 -0.29	20.43	19.48	19.86	19,251,472
09 Dec 22	20.46000 -0.05	20.80	20.38	20.46	10,930,204
08 Dec 22	20.51000 -0.62	21.10	20.50	21.08	11,732,994
07 Dec 22	21.13000 -0.27	21.30	21.08	21.30	10,577,887
06 Dec 22	21.40000 +0.58	21.51	20.71	20.78	20,158,560
05 Dec 22	20.82000 +0.18	20.85	20.54	20.74	10,583,246
02 Dec 22	20.64000 -0.04	20.89	20.51	20.52	7,303,254
01 Dec 22	20.68000 +0.16	21.07	20.57	20.70	11,203,601
30 Nov 22	20.52000 -0.04	20.93	20.41	20.56	8,573,384
29 Nov 22	20.56000 +0.29	20.74	20.27	20.36	10,467,848
28 Nov 22	20.27000 -0.28	20.45	20.00	20.13	9,738,838
25 Nov 22	20.55000 -0.46	21.32	20.50	20.90	11,392,151
24 Nov 22	21.01000 -0.28	21.57	21.00	21.31	10,399,097
23 Nov 22	21.29000 -0.40	21.77	20.93	21.69	13,189,955
22 Nov 22	21.69000 -0.40	22.36	21.60	21.92	15,873,565
21 Nov 22	22.09000 +0.20	22.11	21.63	21.75	12,919,133
18 Nov 22	21.89000 -0.54	22.56	21.84	22.16	20,625,040
17 Nov 22	22.43000 +0.79	22.57	21.22	21.50	33,528,980
16 Nov 22	21.64000 -0.31	22.04	21.50	21.99	22,955,616
15 Nov 22	21.95000 +1.19	21.96	20.52	20.52	38,821,032
14 Nov 22	20.76000 -0.05	21.20	20.55	20.82	13,507,734
11 Nov 22	20.81000 +0.18	21.48	20.80	21.20	19,295,372
10 Nov 22	20.63000 -0.65	21.26	20.62	21.04	18,715,300
09 Nov 22	21.28000 +0.26	21.28	20.90	21.06	12,629,425
08 Nov 22	21.02000 -0.33	21.50	20.95	21.45	13,843,769
07 Nov 22	21.35000 -0.27	21.89	21.21	21.62	19,949,062
04 Nov 22	21.62000 +0.00	21.88	21.16	21.46	26,862,754
03 Nov 22	21.62000 +0.68	21.73	20.60	20.60	31,322,642
02 Nov 22	20.94000 +0.41	21.52	20.65	20.65	31,628,096
01 Nov 22	20.53000 +0.34	20.59	19.78	20.18	18,965,968
31 Oct 22	20.19000 +0.31	20.39	19.10	19.31	19,983,932
28 Oct 22	19.88000 -0.86	21.04	19.88	20.37	25,965,244
27 Oct 22	20.74000 +0.69	21.48	19.91	19.96	33,158,584
26 Oct 22	20.05000 +0.65	20.36	19.22	19.50	19,909,808
25 Oct 22	19.40000 -0.43	19.92	19.10	19.71	15,532,978
24 Oct 22	19.83000 -0.14	20.59	19.62	20.00	17,299,676
21 Oct 22	19.97000 -0.58	20.48	19.65	20.26	22,099,144
20 Oct 22	20.55000 +1.08	20.85	19.14	19.33	38,054,920
19 Oct 22	19.47000 -0.20	19.84	19.40	19.61	9,722,886
18 Oct 22	19.67000 -0.19	19.99	19.50	19.95	11,676,680
17 Oct 22	19.86000 +0.42	19.93	19.20	19.27	14,568,377
14 Oct 22	19.44000 +0.50	19.50	18.96	19.20	13,563,056
13 Oct 22	18.94000 +0.14	19.29	18.59	18.74	13,303,562
12 Oct 22	18.80000 +0.94	18.84	17.82	17.95	16,158,414
11 Oct 22	17.86000 -0.08	18.10	17.72	18.03	9,429,813
10 Oct 22	17.94000 -0.97	18.91	17.89	18.91	12,543,800
30 Sep 22	18.91000 -0.49	19.60	18.90	19.41	7,519,724
29 Sep 22	19.40000 -0.08	19.96	19.26	19.69	9,025,842
28 Sep 22	19.48000 -0.71	20.20	19.48	20.20	9,707,866
27 Sep 22	20.19000 +0.33	20.20	19.76	19.80	10,644,018
26 Sep 22	19.86000 +0.01	20.13	19.54	19.73	12,443,834
23 Sep 22	19.85000 -0.63	20.70	19.63	20.41	16,193,097
22 Sep 22	20.48000 -0.25	20.86	20.39	20.58	11,340,010
21 Sep 22	20.73000 -0.27	20.94	20.32	20.94	11,014,012
20 Sep 22	21.00000 +0.30	21.08	20.58	20.73	10,735,848
19 Sep 22	20.70000 -0.06	21.09	20.52	20.86	11,808,730
16 Sep 22	20.76000 -0.63	21.49	20.69	21.00	17,771,316
15 Sep 22	21.39000 -2.38	22.99	21.39	22.99	40,521,440
14 Sep 22	23.77000 -0.54	24.10	23.60	23.71	13,052,542
13 Sep 22	24.31000 -0.29	24.99	24.30	24.79	12,317,104
09 Sep 22	24.60000 +0.09	24.65	24.10	24.48	12,370,882
08 Sep 22	24.51000 -0.49	24.96	24.46	24.96	15,625,615
07 Sep 22	25.00000 +0.74	25.25	24.19	24.26	27,988,004
06 Sep 22	24.26000 +0.21	24.27	23.76	24.05	16,849,152
05 Sep 22	24.05000 -0.36	24.56	23.70	24.25	16,084,809
02 Sep 22	24.41000 +0.63	24.59	23.61	23.61	24,537,176
01 Sep 22	23.78000 +0.13	24.45	23.51	23.90	19,132,900
31 Aug 22	23.65000 -0.47	24.14	23.35	23.90	18,527,028
30 Aug 22	24.12000 +0.15	24.59	23.81	24.05	19,934,944
29 Aug 22	23.97000 -0.44	24.66	23.66	23.78	18,476,348
26 Aug 22	24.41000 -0.71	25.50	24.34	25.42	22,379,068
25 Aug 22	25.12000 -0.38	25.80	24.76	25.60	23,906,804
24 Aug 22	25.50000 -1.98	27.65	25.47	27.60	42,267,080
23 Aug 22	27.48000 -0.32	27.89	27.21	27.51	20,256,704
22 Aug 22	27.80000 +0.23	27.99	27.02	27.52	22,866,764
19 Aug 22	27.57000 -1.27	29.42	27.50	28.66	40,866,368
18 Aug 22	28.84000 +0.10	29.39	28.00	28.30	44,934,408
17 Aug 22	28.74000 +0.23	29.01	27.96	28.50	42,568,436
16 Aug 22	28.51000 +0.55	28.51	27.76	27.97	44,655,868
15 Aug 22	27.96000 -0.74	28.98	27.90	28.70	44,311,100
12 Aug 22	28.70000 -0.37	29.70	28.62	28.83	52,050,804
11 Aug 22	29.07000 -0.12	29.96	29.00	29.50	65,763,640
10 Aug 22	29.19000 -1.13	31.17	28.61	29.20	98,913,360
09 Aug 22	30.32000 +1.91	31.20	27.61	27.89	97,405,864
08 Aug 22	28.41000 +1.61	29.01	27.10	27.91	116,382,520
05 Aug 22	26.80000 +2.44	26.80	24.50	24.59	62,092,812
04 Aug 22	24.36000 +0.56	24.75	23.95	24.05	34,224,076
03 Aug 22	23.80000 +0.50	24.55	23.40	23.40	33,439,908
02 Aug 22	23.30000 -0.94	24.19	22.83	23.80	26,582,876
01 Aug 22	24.24000 +0.49	24.44	23.21	23.58	22,067,768
29 Jul 22	23.75000 -1.27	25.00	23.67	24.78	36,163,208
28 Jul 22	25.02000 +0.36	25.77	24.94	24.99	32,256,426
27 Jul 22	24.66000 -0.52	25.14	24.51	24.98	17,692,418
26 Jul 22	25.18000 +0.18	25.25	24.45	25.01	17,039,788
25 Jul 22	25.00000 -0.99	26.07	24.98	25.65	20,498,128
22 Jul 22	25.99000 -0.61	26.71	25.68	26.70	31,622,900
21 Jul 22	26.60000 +1.21	26.60	24.58	25.01	52,365,024
20 Jul 22	25.39000 -0.59	27.18	25.31	26.15	45,030,844
19 Jul 22	25.98000 +0.55	25.98	25.15	25.59	32,774,422
18 Jul 22	25.43000 +0.78	25.67	24.12	24.70	31,783,774
15 Jul 22	24.65000 +0.17	25.15	24.07	24.53	31,438,374
14 Jul 22	24.48000 -0.05	24.94	24.27	24.42	26,769,792
13 Jul 22	24.53000 -0.58	25.46	24.46	25.14	32,030,504
12 Jul 22	25.11000 -0.45	25.98	25.08	25.60	31,467,240
11 Jul 22	25.56000 -1.65	26.62	25.43	26.62	50,316,280
08 Jul 22	27.21000 -0.74	29.50	27.20	27.96	75,895,768
07 Jul 22	27.95000 +0.56	28.04	26.38	27.30	55,649,436
06 Jul 22	27.39000 +0.66	28.05	26.14	26.41	62,285,984
05 Jul 22	26.73000 -0.71	27.85	26.26	26.90	56,923,380
04 Jul 22	27.44000 +0.53	27.94	25.20	26.00	73,148,160
01 Jul 22	26.91000 -1.48	28.34	26.71	28.08	82,000,864
30 Jun 22	28.39000 +0.82	30.20	25.85	27.50	143,521,680
29 Jun 22	27.57000 +2.51	27.57	25.70	26.00	108,841,456
28 Jun 22	25.06000 +2.28	25.06	22.32	22.80	42,741,708
27 Jun 22	22.78000 +0.04	23.15	22.51	22.68	27,942,958
24 Jun 22	22.74000 +0.31	22.93	22.16	22.44	28,856,412
23 Jun 22	22.43000 +0.57	22.50	21.70	21.72	23,514,768
22 Jun 22	21.86000 -1.01	23.24	21.85	22.98	27,929,278
21 Jun 22	22.87000 -0.25	23.35	22.53	22.80	31,405,784
20 Jun 22	23.12000 +1.33	23.37	21.60	21.82	44,759,108
17 Jun 22	21.79000 -0.19	21.93	21.20	21.68	27,069,746
16 Jun 22	21.98000 +0.89	22.26	21.06	21.15	40,970,024
15 Jun 22	21.09000 +0.47	21.49	20.63	20.63	35,455,740
14 Jun 22	20.62000 -0.34	20.83	19.90	20.73	24,551,316
13 Jun 22	20.96000 -0.14	21.14	20.64	20.80	20,151,516
10 Jun 22	21.10000 +0.59	21.16	20.26	20.26	25,752,006
09 Jun 22	20.51000 -1.15	21.69	20.39	21.58	30,928,308
08 Jun 22	21.66000 -0.17	22.20	21.20	21.71	29,882,826
07 Jun 22	21.83000 -0.30	22.56	21.56	22.55	46,396,972
06 Jun 22	22.13000 +2.01	22.13	20.00	20.09	48,894,656
02 Jun 22	20.12000 +0.44	20.20	19.41	19.68	25,301,944
01 Jun 22	19.68000 -0.27	19.93	19.55	19.88	14,830,233
31 May 22	19.95000 +0.49	19.95	19.00	19.46	21,651,118
30 May 22	19.46000 +0.34	19.71	18.96	19.16	13,458,439
27 May 22	19.12000 -0.19	19.71	18.91	19.48	14,494,320
26 May 22	19.31000 -0.07	19.45	18.80	19.38	13,812,995
25 May 22	19.38000 +0.23	19.76	19.18	19.41	14,258,649
24 May 22	19.15000 -1.15	20.45	19.11	20.08	22,475,272
23 May 22	20.30000 -0.28	20.40	19.96	20.25	19,742,560
20 May 22	20.58000 -11.63	20.70	19.76	20.07	18,072,204
19 May 22	32.21000 +0.49	32.24	30.84	31.05	13,864,546
18 May 22	31.72000 +0.05	32.16	31.40	31.90	12,362,041
17 May 22	31.67000 +1.43	31.98	30.30	30.56	18,212,930
16 May 22	30.24000 -0.61	31.40	30.09	31.23	11,536,005
13 May 22	30.85000 -0.15	31.26	30.29	31.11	12,465,433
12 May 22	31.00000 +0.50	31.73	30.37	30.55	21,829,652
11 May 22	30.50000 +1.99	31.36	28.83	28.86	23,776,010
10 May 22	28.51000 +0.78	28.82	27.02	27.15	12,288,136
09 May 22	27.73000 -0.35	28.45	27.47	28.23	8,236,770
06 May 22	28.08000 -1.20	28.52	27.77	28.36	9,383,777
05 May 22	29.28000 -0.46	30.09	28.97	29.10	11,203,447
29 Apr 22	29.74000 +0.79	29.86	28.01	28.01	13,180,298
28 Apr 22	28.95000 -0.50	29.65	28.66	29.01	9,003,108
27 Apr 22	29.45000 +1.74	29.74	27.01	27.02	12,470,888
26 Apr 22	27.71000 -1.54	29.89	27.51	29.36	11,080,724
25 Apr 22	29.25000 -3.10	31.49	29.25	31.49	9,811,022
22 Apr 22	32.35000 -1.55	34.06	32.32	33.34	9,173,545
21 Apr 22	33.90000 -0.88	35.50	33.70	34.60	8,064,261
20 Apr 22	34.78000 -0.38	35.73	34.63	35.16	7,273,896
19 Apr 22	35.16000 -0.22	35.45	34.76	35.00	8,162,696
18 Apr 22	35.38000 +1.89	35.43	33.26	33.49	13,866,923
15 Apr 22	33.49000 -0.48	33.96	32.91	33.30	7,946,218
14 Apr 22	33.97000 +0.37	34.48	33.36	34.05	10,315,676
13 Apr 22	33.60000 -0.88	34.45	33.38	34.26	7,107,123
12 Apr 22	34.48000 +0.38	34.52	33.20	33.70	7,974,791
11 Apr 22	34.10000 -1.10	36.64	33.78	36.40	13,392,847
08 Apr 22	35.20000 +0.50	35.35	33.89	34.80	7,301,994
07 Apr 22	34.70000 -0.70	35.68	34.57	35.00	6,440,266
06 Apr 22	35.40000 -1.32	36.73	34.99	36.72	11,375,130
01 Apr 22	36.72000 -0.30	37.48	36.56	37.03	5,838,692
31 Mar 22	37.02000 -1.05	37.97	36.94	37.96	6,643,038
30 Mar 22	38.07000 +0.94	38.17	37.11	37.35	8,775,402
29 Mar 22	37.13000 -1.12	38.64	37.02	38.60	7,695,595
28 Mar 22	38.25000 -1.16	39.15	37.88	38.70	8,761,890
25 Mar 22	39.41000 -0.34	40.97	39.38	40.10	9,625,149
24 Mar 22	39.75000 -1.19	40.37	39.60	40.30	9,328,675
23 Mar 22	40.94000 +1.48	41.40	38.91	39.60	14,739,848
22 Mar 22	39.46000 -0.32	40.67	39.27	40.13	10,172,396
21 Mar 22	39.78000 -0.31	40.46	39.50	40.10	6,868,564
18 Mar 22	40.09000 -0.11	40.38	39.42	39.75	6,072,831
17 Mar 22	40.20000 +1.09	40.86	39.36	39.36	13,345,109
16 Mar 22	39.11000 +1.14	39.27	36.20	38.60	13,298,183
15 Mar 22	37.97000 -2.49	41.01	37.75	40.00	11,541,155
14 Mar 22	40.46000 -0.66	41.45	40.29	40.46	5,637,898
11 Mar 22	41.12000 +0.32	41.16	39.61	40.00	8,464,810
10 Mar 22	40.80000 -0.39	42.23	40.74	41.96	11,480,710
09 Mar 22	41.19000 +0.13	41.88	39.50	41.25	10,900,318
08 Mar 22	41.06000 +0.24	42.28	39.88	40.75	10,981,400
07 Mar 22	40.82000 -2.70	42.79	40.50	42.79	13,304,802
04 Mar 22	43.52000 +0.29	44.72	42.51	42.68	11,974,523
03 Mar 22	43.23000 -0.67	44.34	43.04	44.10	6,973,346
02 Mar 22	43.90000 -0.58	44.18	43.50	43.96	8,763,838
01 Mar 22	44.48000 +0.65	44.48	43.53	43.85	9,822,397
28 Feb 22	43.83000 -0.41	44.38	43.37	43.89	10,421,281
25 Feb 22	44.24000 -0.22	45.48	43.93	45.00	14,685,318
24 Feb 22	44.46000 -1.28	46.00	43.15	46.00	25,171,504
23 Feb 22	45.74000 +4.16	45.74	41.50	41.61	25,568,962
22 Feb 22	41.58000 +0.25	41.71	40.08	41.01	8,781,193
21 Feb 22	41.33000 +0.23	41.49	40.90	41.10	6,187,855
18 Feb 22	41.10000 -0.06	41.10	40.31	40.56	5,713,581
17 Feb 22	41.16000 +0.14	41.67	40.70	40.80	7,607,839
16 Feb 22	41.02000 -0.56	42.10	40.88	42.04	8,399,797
15 Feb 22	41.58000 +1.59	41.59	40.06	40.06	10,651,645
14 Feb 22	39.99000 -0.71	40.90	39.36	40.36	8,854,500
11 Feb 22	40.70000 -0.50	41.50	40.57	40.87	7,685,927
10 Feb 22	41.20000 -0.49	42.16	40.59	42.00	9,942,948
09 Feb 22	41.69000 +0.44	41.70	40.70	41.24	8,350,428
08 Feb 22	41.25000 -1.05	42.45	39.94	42.30	14,229,102
07 Feb 22	42.30000 +0.07	43.23	41.95	43.10	7,021,335
28 Jan 22	42.23000 -0.29	43.23	41.70	43.00	7,175,439
27 Jan 22	42.52000 -1.08	44.30	42.51	43.60	8,205,074
26 Jan 22	43.60000 +0.89	44.14	42.90	43.05	7,419,272
25 Jan 22	42.71000 -2.12	44.98	42.64	44.61	11,511,610
24 Jan 22	44.83000 +0.53	45.25	44.01	44.30	8,088,959
21 Jan 22	44.30000 -0.91	45.67	43.94	45.21	8,646,840
20 Jan 22	45.21000 -1.34	46.87	45.11	46.56	8,393,188
19 Jan 22	46.55000 -0.54	47.30	45.91	46.65	8,501,571
18 Jan 22	47.09000 -0.56	48.80	46.80	47.50	11,301,459
17 Jan 22	47.65000 +1.50	47.97	46.04	46.16	16,960,592
14 Jan 22	46.15000 +1.46	47.61	44.20	44.80	20,945,540
13 Jan 22	44.69000 -0.89	45.79	44.50	45.60	8,108,762
12 Jan 22	45.58000 +0.60	45.94	45.03	45.39	11,705,351
11 Jan 22	44.98000 -1.52	46.60	44.77	46.49	14,294,894
10 Jan 22	46.50000 -1.51	47.95	46.15	47.95	19,189,364
07 Jan 22	48.01000 -2.24	50.54	48.01	50.25	12,235,535
06 Jan 22	50.25000 -1.67	51.80	49.42	51.02	11,484,509
05 Jan 22	51.92000 -1.88	53.88	50.61	53.84	9,949,943
04 Jan 22	53.80000 -1.29	54.99	53.13	54.92	6,695,789
31 Dec 21	55.09000 -0.39	55.65	53.80	55.01	9,093,466
30 Dec 21	55.48000 -0.72	57.35	55.41	55.80	8,258,450
29 Dec 21	56.20000 +0.10	56.78	54.95	55.51	8,207,988
28 Dec 21	56.10000 +0.13	57.90	54.47	56.95	9,197,939
27 Dec 21	55.97000 -0.89	57.84	55.86	56.85	7,590,501
24 Dec 21	56.86000 -0.90	59.48	56.50	58.00	12,385,507
23 Dec 21	57.76000 -0.74	58.82	56.33	57.77	16,617,908
22 Dec 21	58.50000 +4.12	59.82	54.42	54.68	35,270,812
21 Dec 21	54.38000 +2.06	54.40	52.27	52.41	11,371,600
20 Dec 21	52.32000 -0.62	54.24	52.08	52.91	11,418,357
17 Dec 21	52.94000 -1.41	54.55	52.90	54.40	10,181,924
16 Dec 21	54.35000 -0.14	55.39	53.90	55.00	8,277,329
15 Dec 21	54.49000 -0.26	56.40	54.12	54.75	13,828,774
14 Dec 21	54.75000 -0.21	55.50	54.37	54.77	10,932,047
13 Dec 21	54.96000 -0.92	55.93	54.80	55.91	10,012,230
10 Dec 21	55.88000 -0.24	56.39	55.16	56.08	11,424,014
09 Dec 21	56.12000 -1.87	57.96	55.60	57.58	15,421,914
08 Dec 21	57.99000 -0.21	59.59	57.42	59.00	15,191,121
07 Dec 21	58.20000 -1.72	60.92	57.35	60.00	16,648,154
06 Dec 21	59.92000 -2.93	62.65	59.80	61.98	18,853,772
03 Dec 21	62.85000 +3.89	64.30	59.15	59.15	29,526,368
02 Dec 21	58.96000 +1.36	61.32	56.80	57.60	20,370,656
01 Dec 21	57.60000 -1.77	59.77	57.50	59.77	14,123,007
30 Nov 21	59.37000 +1.47	60.50	58.00	58.00	23,409,336
29 Nov 21	57.90000 -0.98	59.50	56.80	58.11	23,665,284
26 Nov 21	58.88000 -1.72	60.90	57.68	58.30	30,543,488
25 Nov 21	60.60000 +3.30	61.69	56.49	57.11	39,781,108
24 Nov 21	57.30000 +2.15	58.12	54.85	54.85	40,774,448
23 Nov 21	55.15000 +3.10	57.15	53.88	53.90	65,596,996
22 Nov 21	52.05000 +4.73	52.05	47.06	47.25	23,683,078
19 Nov 21	47.32000 -0.25	47.95	46.62	47.56	12,838,109
18 Nov 21	47.57000 +2.05	48.49	45.15	45.49	26,425,814
17 Nov 21	45.52000 +1.20	45.97	43.70	44.32	11,551,358
16 Nov 21	44.32000 -0.21	45.35	44.07	44.29	7,838,528
15 Nov 21	44.53000 -0.57	45.58	44.46	45.00	8,693,439
12 Nov 21	45.10000 -0.27	45.65	44.66	45.00	9,424,986
11 Nov 21	45.37000 +0.19	46.02	44.66	45.18	13,388,309
10 Nov 21	45.18000 +0.63	45.49	43.90	44.00	12,752,132
09 Nov 21	44.55000 +1.61	44.73	42.79	42.94	11,684,105
08 Nov 21	42.94000 -0.92	43.59	42.22	43.59	7,842,870
05 Nov 21	43.86000 -0.03	45.19	43.73	44.35	10,534,401
04 Nov 21	43.89000 +0.46	44.50	43.25	43.25	9,818,779
03 Nov 21	43.43000 -0.20	44.13	43.03	43.88	7,787,376
02 Nov 21	43.63000 +1.61	44.66	41.89	42.02	17,604,720
01 Nov 21	42.02000 +0.64	42.18	41.00	41.49	7,658,283
29 Oct 21	41.38000 +0.42	42.38	41.12	41.20	8,199,850
28 Oct 21	40.96000 -1.30	43.08	40.82	42.20	7,900,044
27 Oct 21	42.26000 -1.73	43.83	42.13	43.83	9,149,997
26 Oct 21	43.99000 +1.08	44.47	42.71	42.77	10,170,618
25 Oct 21	42.91000 -0.33	43.40	42.20	43.40	5,882,543
22 Oct 21	43.24000 +0.65	43.86	42.58	42.59	7,729,774
21 Oct 21	42.59000 -0.72	43.59	42.51	43.59	5,716,738
20 Oct 21	43.31000 -0.82	44.29	43.30	44.18	6,947,052
19 Oct 21	44.13000 -0.14	44.43	43.61	44.04	6,250,800
18 Oct 21	44.27000 -1.66	44.69	43.81	44.48	12,995,536
15 Oct 21	45.93000 +2.55	46.49	43.42	43.84	19,736,262
14 Oct 21	43.38000 -0.15	43.69	43.11	43.52	4,395,283
13 Oct 21	43.53000 +0.75	43.64	42.77	42.78	4,943,463
12 Oct 21	42.78000 -1.30	44.38	42.50	44.12	6,199,031
11 Oct 21	44.08000 +0.88	44.20	43.21	43.21	6,803,874
08 Oct 21	43.20000 +0.83	43.76	42.61	42.95	5,837,698
30 Sep 21	42.37000 -0.08	42.89	42.34	42.34	4,968,688
29 Sep 21	42.45000 -1.04	43.43	42.01	43.00	7,842,168
28 Sep 21	43.49000 -0.34	44.48	43.33	43.80	6,335,874
27 Sep 21	43.83000 -0.29	44.82	43.45	44.43	7,306,576
24 Sep 21	44.12000 -1.12	45.42	44.12	45.24	8,495,900
23 Sep 21	45.24000 +0.45	45.75	44.72	44.96	7,844,233
22 Sep 21	44.79000 -0.19	45.39	44.50	44.70	5,607,355
17 Sep 21	44.98000 -0.42	46.29	44.63	45.64	7,016,291
16 Sep 21	45.40000 -1.49	47.23	45.39	46.90	8,042,767
15 Sep 21	46.89000 -1.22	48.13	46.84	48.12	8,319,970
14 Sep 21	48.11000 -0.90	49.62	47.91	49.05	7,489,186
13 Sep 21	49.01000 -0.92	50.16	48.84	49.80	7,132,182
10 Sep 21	49.93000 +0.90	50.60	48.63	49.04	11,038,971
09 Sep 21	49.03000 -1.03	49.99	48.90	49.96	7,237,793
08 Sep 21	50.06000 +0.95	50.20	48.73	49.11	11,224,571
07 Sep 21	49.11000 -0.25	49.62	48.72	49.37	6,077,078
06 Sep 21	49.36000 +0.91	49.36	47.83	48.45	8,154,040
03 Sep 21	48.45000 +0.56	48.98	47.86	47.90	8,405,708
02 Sep 21	47.89000 -1.37	49.15	47.80	48.99	9,900,417
01 Sep 21	49.26000 -0.98	50.39	48.30	49.99	9,465,830
31 Aug 21	50.24000 -0.88	50.86	48.15	50.50	14,581,422
30 Aug 21	51.12000 -0.70	52.77	51.00	51.70	9,925,352
27 Aug 21	51.82000 +0.79	51.88	49.86	51.10	9,698,514
26 Aug 21	51.03000 -0.60	52.40	51.01	51.98	7,896,419
25 Aug 21	51.63000 -1.03	52.90	51.48	52.67	9,677,727
24 Aug 21	52.66000 -0.33	53.29	52.24	53.00	8,750,241
23 Aug 21	52.99000 +0.73	53.00	51.00	52.27	10,783,399
20 Aug 21	52.26000 +0.74	52.54	51.50	52.26	9,767,308
19 Aug 21	51.52000 +0.25	52.28	51.31	51.78	9,093,772
18 Aug 21	51.27000 +0.05	51.89	50.80	51.50	9,301,925
17 Aug 21	51.22000 -2.73	53.90	51.00	53.67	15,490,363
16 Aug 21	53.95000 +0.47	54.36	52.50	53.28	10,533,890
13 Aug 21	53.48000 -3.41	56.57	53.36	56.52	22,511,766
12 Aug 21	56.89000 +0.29	57.94	56.52	56.71	12,311,761
11 Aug 21	56.60000 -0.22	57.67	56.13	56.96	11,353,451
10 Aug 21	56.82000 +0.56	57.78	55.88	57.30	12,864,782
09 Aug 21	56.26000 -1.52	56.60	55.30	56.60	14,611,428
06 Aug 21	57.78000 +1.23	59.89	56.20	57.33	21,365,712
05 Aug 21	56.55000 -1.88	58.86	56.49	58.00	18,684,196
04 Aug 21	58.43000 +1.13	58.94	57.11	57.30	18,978,756
03 Aug 21	57.30000 -4.57	61.22	56.55	60.00	26,627,104
02 Aug 21	61.87000 +2.28	63.50	58.47	60.26	34,396,336
30 Jul 21	59.59000 +2.24	59.85	56.77	57.39	34,859,404
29 Jul 21	57.35000 +4.03	58.28	54.00	54.31	29,042,740
28 Jul 21	53.32000 -3.13	55.73	51.99	55.73	21,156,832
27 Jul 21	56.45000 +0.95	59.90	55.00	55.48	39,469,888
26 Jul 21	55.50000 +2.65	55.69	51.32	52.68	21,096,978
23 Jul 21	52.85000 -1.39	55.25	52.60	55.03	14,170,202
22 Jul 21	54.24000 +1.72	54.55	53.00	53.33	17,790,220
21 Jul 21	52.52000 +0.72	53.34	51.55	51.81	13,211,194
20 Jul 21	51.80000 +1.21	51.83	50.48	50.50	8,519,691
19 Jul 21	50.59000 -1.86	52.08	50.35	51.84	12,987,966
16 Jul 21	52.45000 -1.25	54.34	52.41	53.23	11,921,551
15 Jul 21	53.70000 +0.28	53.88	52.77	53.03	9,876,771
14 Jul 21	53.42000 -0.76	54.61	53.18	53.80	12,508,038
13 Jul 21	54.18000 -4.09	56.98	53.48	56.90	29,750,432
12 Jul 21	58.27000 +0.03	59.16	56.80	58.51	24,099,122
09 Jul 21	58.24000 +2.24	58.88	54.07	55.31	24,440,628
08 Jul 21	56.00000 +1.49	56.50	54.02	54.52	15,576,105
07 Jul 21	54.51000 +0.23	54.79	51.89	53.30	15,682,787
06 Jul 21	54.28000 -2.56	56.38	53.68	56.20	19,186,512
05 Jul 21	56.84000 +0.94	57.25	54.50	56.69	18,220,398
02 Jul 21	55.90000 -1.32	58.25	55.20	57.06	16,900,460
01 Jul 21	57.22000 -2.01	59.40	57.20	58.50	18,100,290
30 Jun 21	59.23000 +3.85	59.88	55.81	56.60	27,774,356
29 Jun 21	55.38000 -1.08	57.00	54.43	55.99	14,474,433
28 Jun 21	56.46000 -0.74	57.64	55.92	57.30	20,290,392
25 Jun 21	57.20000 +0.27	58.73	55.80	56.94	22,189,986
24 Jun 21	56.93000 +0.43	57.68	55.55	56.52	18,846,676
23 Jun 21	56.50000 +2.55	57.60	53.82	53.90	25,667,736
22 Jun 21	53.95000 +1.45	55.75	51.80	52.85	18,934,990
21 Jun 21	52.50000 -0.59	53.50	52.16	52.61	14,515,354
18 Jun 21	53.09000 +1.69	53.75	50.70	51.50	21,541,884
17 Jun 21	51.40000 +4.02	51.87	47.25	47.40	20,721,008
16 Jun 21	47.38000 -2.39	50.69	47.15	49.80	12,831,354
15 Jun 21	49.77000 -10.86	51.33	49.63	50.78	7,060,433
11 Jun 21	60.63000 -2.66	62.80	60.04	62.80	12,876,872
10 Jun 21	63.29000 -0.69	64.20	62.30	63.45	10,181,409
09 Jun 21	63.98000 +0.43	64.88	63.15	63.50	7,274,925
08 Jun 21	63.55000 -1.41	65.95	63.47	65.50	10,059,160
07 Jun 21	64.96000 +2.22	66.21	63.85	64.86	15,964,458
04 Jun 21	62.74000 +1.11	63.46	60.68	61.01	9,921,453
03 Jun 21	61.63000 -0.26	62.73	60.70	61.90	8,337,737
02 Jun 21	61.89000 -2.01	64.39	61.44	64.39	9,226,163
01 Jun 21	63.90000 +1.10	64.40	61.76	62.20	9,517,760
31 May 21	62.80000 +0.71	63.44	61.90	62.98	7,296,481
28 May 21	62.09000 -1.01	62.80	61.69	62.70	8,186,685
27 May 21	63.10000 +2.10	64.69	60.68	60.80	13,838,705
26 May 21	61.00000 -0.50	63.50	61.00	61.90	8,291,685
25 May 21	61.50000 +2.71	61.53	58.90	59.10	8,590,336
24 May 21	58.79000 +0.89	58.98	57.31	57.51	4,094,579
21 May 21	57.90000 -1.02	59.88	57.60	59.59	4,199,129
20 May 21	58.92000 -1.00	60.29	58.81	59.60	3,898,298
19 May 21	59.92000 -0.69	61.26	59.70	60.62	4,306,458
18 May 21	60.61000 +0.22	60.80	58.62	59.00	4,254,256
17 May 21	60.39000 +0.37	61.85	60.37	60.53	5,454,476
14 May 21	60.02000 +0.87	60.30	58.60	59.95	4,015,866
13 May 21	59.15000 -0.24	60.65	58.19	58.50	3,983,612
12 May 21	59.39000 +1.48	59.68	57.02	57.59	4,428,661
11 May 21	57.91000 -0.18	58.50	56.82	57.20	4,828,049
10 May 21	58.09000 -1.93	59.60	57.50	59.60	6,326,218
07 May 21	60.02000 -2.48	63.37	59.73	62.42	7,740,294
06 May 21	62.50000 -1.66	64.23	61.87	63.12	5,803,247
30 Apr 21	64.16000 +0.67	64.91	62.65	64.08	8,040,717
29 Apr 21	63.49000 -0.50	66.09	63.01	64.09	11,079,608
28 Apr 21	63.99000 +4.59	64.00	59.00	59.49	10,180,320
27 Apr 21	59.40000 -3.58	62.55	59.24	62.54	9,111,368
26 Apr 21	62.98000 -0.90	65.15	62.80	64.59	8,750,330
23 Apr 21	63.88000 +0.33	64.16	62.61	63.40	5,617,501
22 Apr 21	63.55000 +1.26	64.36	62.55	62.55	6,449,656
21 Apr 21	62.29000 -0.07	62.96	61.50	61.99	4,074,832
20 Apr 21	62.36000 -0.70	63.31	61.60	62.60	5,871,586
19 Apr 21	63.06000 +1.05	63.36	60.88	61.58	8,160,019
16 Apr 21	62.01000 -0.95	63.18	61.27	63.00	4,991,640
15 Apr 21	62.96000 +0.65	62.97	60.88	61.74	6,072,580
14 Apr 21	62.31000 +0.56	64.46	61.88	62.78	6,925,137
13 Apr 21	61.75000 +1.05	62.66	60.25	60.70	5,672,129
12 Apr 21	60.70000 -3.36	64.24	60.52	62.70	7,432,206
09 Apr 21	64.06000 +0.22	64.51	63.10	63.60	5,376,613
08 Apr 21	63.84000 -0.99	65.50	63.73	64.50	6,410,527
07 Apr 21	64.83000 -2.53	66.88	63.85	66.60	11,259,931
06 Apr 21	67.36000 +0.36	69.17	66.29	68.50	10,824,787
02 Apr 21	67.00000 +5.34	67.59	62.70	62.70	15,421,833
01 Apr 21	61.66000 +2.33	62.30	59.50	59.82	9,868,674
31 Mar 21	59.33000 +0.23	59.89	58.20	58.67	3,797,792
30 Mar 21	59.10000 -0.15	59.81	57.90	59.07	4,822,558
29 Mar 21	59.25000 -0.73	60.70	59.14	60.70	5,695,384
26 Mar 21	59.98000 +1.48	60.44	58.20	58.69	6,385,448
25 Mar 21	58.50000 -0.78	60.25	58.26	58.33	5,933,454
24 Mar 21	59.28000 +1.38	59.99	55.83	57.59	7,827,453
23 Mar 21	57.90000 +1.18	59.45	56.88	56.88	7,908,902
22 Mar 21	56.72000 +1.22	56.80	54.85	55.20	4,795,337
19 Mar 21	55.50000 -0.55	56.61	54.00	54.51	5,203,197
18 Mar 21	56.05000 +0.57	58.36	55.15	55.50	8,096,581
17 Mar 21	55.48000 +1.22	55.66	54.01	54.10	6,831,325
16 Mar 21	54.26000 -2.45	57.40	52.80	57.20	12,318,374
15 Mar 21	56.71000 -3.99	59.82	56.71	59.82	9,402,520
12 Mar 21	60.70000 -4.85	63.99	60.01	63.99	13,021,300
11 Mar 21	65.55000 +2.46	66.88	62.75	63.00	6,053,142
10 Mar 21	63.09000 +0.09	64.50	62.62	64.06	3,743,578
09 Mar 21	63.00000 -4.16	67.01	62.66	67.00	6,938,379
08 Mar 21	67.16000 -1.80	69.95	67.16	69.95	5,012,545
05 Mar 21	68.96000 +0.40	69.46	67.08	67.10	4,198,521
04 Mar 21	68.56000 -1.64	71.32	68.20	69.73	6,330,282
03 Mar 21	70.20000 -0.19	70.22	68.00	69.85	6,461,597
02 Mar 21	70.39000 +0.39	72.04	69.30	71.10	8,294,888
01 Mar 21	70.00000 +3.35	70.33	67.50	67.90	7,403,267
26 Feb 21	66.65000 -1.92	68.04	66.35	67.30	6,363,347
25 Feb 21	68.57000 -0.73	69.96	68.00	69.96	5,103,428
24 Feb 21	69.30000 +0.76	71.35	68.10	68.56	9,626,801
23 Feb 21	68.54000 -2.47	71.01	67.86	69.96	7,424,295
22 Feb 21	71.01000 -4.09	74.85	70.98	74.76	10,538,230
19 Feb 21	75.10000 +1.51	75.70	72.18	73.90	11,097,832
18 Feb 21	73.59000 +3.57	75.11	71.39	71.39	12,694,795
10 Feb 21	70.02000 -0.25	71.20	69.60	70.69	6,527,635
09 Feb 21	70.27000 +2.39	71.71	68.05	68.85	8,739,855
08 Feb 21	67.88000 +1.99	69.50	66.06	66.06	9,775,579
05 Feb 21	65.89000 -4.28	69.30	65.88	68.80	11,617,027
04 Feb 21	70.17000 +2.14	70.99	63.61	66.01	21,164,380
03 Feb 21	68.03000 -7.56	75.97	68.03	75.00	19,836,756
02 Feb 21	75.59000 +1.03	76.61	73.30	74.11	9,877,296
01 Feb 21	74.56000 +3.46	75.00	70.81	71.12	11,746,019
29 Jan 21	71.10000 +0.26	72.68	69.95	71.93	10,728,390
28 Jan 21	70.84000 -3.00	74.59	70.80	72.95	10,451,310
27 Jan 21	73.84000 -2.64	76.79	73.08	75.42	12,797,992
26 Jan 21	76.48000 -3.62	81.69	75.82	79.40	17,089,638
25 Jan 21	80.10000 -2.81	81.80	75.76	79.66	26,777,604
22 Jan 21	82.91000 -4.26	87.76	81.97	86.21	19,516,672
21 Jan 21	87.17000 -1.73	88.74	84.61	88.00	18,364,692
20 Jan 21	88.90000 +2.58	89.59	82.76	85.83	20,648,896
19 Jan 21	86.32000 -1.05	91.88	85.46	87.77	28,896,200
18 Jan 21	87.37000 +6.87	88.55	78.05	79.00	31,946,924
15 Jan 21	80.50000 -6.29	89.61	79.81	89.61	34,443,812
14 Jan 21	86.79000 +7.89	86.79	80.88	80.88	28,682,916
13 Jan 21	78.90000 +3.29	81.28	74.47	76.90	23,084,788
12 Jan 21	75.61000 -0.56	75.97	73.50	75.10	12,968,007
11 Jan 21	76.17000 +4.07	77.70	72.01	72.01	19,952,076
08 Jan 21	72.10000 -0.68	74.37	71.20	72.01	12,089,742
07 Jan 21	72.78000 +1.48	73.35	68.69	71.11	16,959,606
06 Jan 21	71.30000 +0.43	75.33	70.10	73.50	25,547,260
05 Jan 21	70.87000 +6.44	70.87	64.20	64.48	16,874,480
04 Jan 21	64.43000 +0.07	64.92	63.43	64.60	7,477,759
31 Dec 20	64.36000 +1.47	64.48	62.89	62.89	7,177,160
30 Dec 20	62.89000 +0.39	63.20	61.80	62.20	4,955,121
29 Dec 20	62.50000 +0.81	64.00	61.80	61.80	5,688,115
28 Dec 20	61.69000 -1.94	63.55	61.49	63.54	5,765,775
25 Dec 20	63.63000 -1.06	64.80	63.34	64.10	4,402,908
24 Dec 20	64.69000 -0.51	66.36	64.12	64.99	5,116,132
23 Dec 20	65.20000 +1.92	65.70	62.62	63.28	8,537,544
22 Dec 20	63.28000 -2.57	65.35	63.26	65.10	6,390,977
21 Dec 20	65.85000 +1.10	66.60	63.35	64.11	6,332,306
18 Dec 20	64.75000 +0.05	67.22	64.75	66.33	6,069,526
17 Dec 20	64.70000 +0.01	65.29	63.31	64.90	5,517,818
16 Dec 20	64.69000 -2.83	67.42	64.11	67.30	6,901,871
15 Dec 20	67.52000 +0.36	68.28	67.16	67.32	3,920,037
14 Dec 20	67.16000 -0.58	68.30	66.43	67.82	5,720,799
11 Dec 20	67.74000 -2.59	70.28	67.03	70.13	10,965,211
10 Dec 20	70.33000 +1.03	70.96	68.49	69.00	6,047,655
09 Dec 20	69.30000 -2.80	71.84	69.20	71.55	7,662,781
08 Dec 20	72.10000 -0.82	72.72	71.87	72.01	6,221,433
07 Dec 20	72.92000 +2.51	73.70	71.03	71.60	12,457,058
04 Dec 20	70.41000 -0.37	71.50	70.00	70.16	5,576,685
03 Dec 20	70.78000 -0.42	72.48	70.17	71.01	9,182,944
02 Dec 20	71.20000 -0.12	72.58	70.20	71.66	8,441,300
01 Dec 20	71.32000 -0.48	71.68	70.12	71.00	8,148,099
30 Nov 20	71.80000 -1.70	74.92	71.80	74.29	12,954,894
27 Nov 20	73.50000 -0.40	74.46	72.36	73.37	8,788,178
26 Nov 20	73.90000 +2.08	73.90	71.50	71.88	13,015,394
25 Nov 20	71.82000 +0.61	72.99	70.68	71.23	10,076,194
24 Nov 20	71.21000 +0.80	72.86	70.26	70.30	8,535,643
23 Nov 20	70.41000 -0.24	71.60	69.48	70.00	5,369,809
20 Nov 20	70.65000 -0.80	71.99	70.50	71.30	4,269,413
19 Nov 20	71.45000 +0.40	72.46	69.40	70.00	6,717,308
18 Nov 20	71.05000 -0.88	72.68	70.61	71.00	7,188,443
17 Nov 20	71.93000 +2.10	72.10	66.86	69.40	11,304,940
16 Nov 20	69.83000 -1.15	71.05	69.28	71.02	5,448,360
13 Nov 20	70.98000 +0.78	71.55	68.55	69.51	7,765,635
12 Nov 20	70.20000 -1.13	72.68	69.47	72.52	9,250,571
11 Nov 20	71.33000 -4.47	75.87	71.00	74.81	13,747,876
10 Nov 20	75.80000 -1.40	78.87	74.80	75.40	17,990,564
09 Nov 20	77.20000 +6.72	77.45	71.93	71.94	23,451,040
06 Nov 20	70.48000 +2.51	70.59	66.71	68.30	13,281,281
05 Nov 20	67.97000 +1.27	68.18	66.35	67.50	8,491,765
04 Nov 20	66.70000 -2.18	68.68	66.10	68.30	10,878,944
03 Nov 20	68.88000 -0.46	70.70	68.45	70.50	11,180,113
02 Nov 20	69.34000 +2.62	69.55	65.85	66.63	12,163,667
30 Oct 20	66.72000 +2.71	68.50	64.20	64.80	12,162,343
29 Oct 20	64.01000 -0.91	64.42	63.28	63.50	4,370,572
28 Oct 20	64.92000 -1.13	65.99	63.74	65.86	5,153,672
27 Oct 20	66.05000 +0.89	66.23	64.88	65.45	3,182,894
26 Oct 20	65.16000 -1.20	66.35	64.50	65.60	3,640,215
23 Oct 20	66.36000 -1.14	68.60	66.16	67.50	4,254,499
22 Oct 20	67.50000 +0.70	68.85	65.25	66.00	5,482,550
21 Oct 20	66.80000 -1.80	68.69	66.40	68.33	4,692,586
20 Oct 20	68.60000 +0.68	69.00	66.32	67.20	5,688,940
19 Oct 20	67.92000 -0.69	70.92	67.81	70.76	9,272,966
16 Oct 20	68.61000 +1.11	68.81	67.21	67.81	5,988,433
15 Oct 20	67.50000 +0.55	68.30	66.90	66.94	4,403,640
14 Oct 20	66.95000 -1.87	68.70	66.68	68.33	5,185,390
13 Oct 20	68.82000 -0.51	69.50	68.02	69.33	5,726,834
12 Oct 20	69.33000 +3.08	69.51	66.38	66.90	8,124,165
09 Oct 20	66.25000 +2.62	66.30	64.70	64.70	5,444,530
30 Sep 20	63.63000 +0.04	64.20	63.27	63.98	2,661,369
29 Sep 20	63.59000 +0.99	64.80	62.99	62.99	4,128,937
28 Sep 20	62.60000 -0.65	63.72	61.81	63.00	3,265,271
25 Sep 20	63.25000 -0.70	64.65	63.01	64.48	3,144,648
24 Sep 20	63.95000 -1.88	65.30	63.88	65.03	4,262,299
23 Sep 20	65.83000 +1.03	66.13	64.53	65.37	5,192,095
22 Sep 20	64.80000 -2.35	66.40	64.64	66.36	6,009,565
21 Sep 20	67.15000 +0.04	68.88	66.90	67.30	6,078,084
18 Sep 20	67.11000 +0.41	67.35	65.96	66.00	6,048,309
17 Sep 20	66.70000 +2.62	67.67	63.22	63.59	8,992,556
16 Sep 20	64.08000 -0.98	65.40	63.50	65.00	4,450,013
15 Sep 20	65.06000 +0.38	65.85	63.51	64.50	5,495,917
14 Sep 20	64.68000 +0.70	65.38	63.22	64.61	6,316,255
11 Sep 20	63.98000 +2.69	64.80	61.08	61.29	8,321,955
10 Sep 20	61.29000 -0.88	63.88	61.00	63.23	6,064,091
09 Sep 20	62.17000 -4.35	65.27	62.12	65.26	8,608,047
08 Sep 20	66.52000 -2.78	69.80	66.13	69.00	7,858,652
07 Sep 20	69.30000 -2.85	72.40	69.26	71.55	7,175,737
04 Sep 20	72.15000 +1.16	73.41	69.50	69.69	8,155,553
03 Sep 20	70.99000 -1.27	72.26	69.33	72.26	7,980,895
02 Sep 20	72.26000 -1.62	74.74	72.03	74.30	6,503,406
01 Sep 20	73.88000 -0.28	74.10	72.35	73.37	5,232,516
31 Aug 20	74.16000 -0.44	76.15	74.16	75.49	5,745,935
28 Aug 20	74.60000 +1.17	74.77	72.92	73.44	5,152,840
27 Aug 20	73.43000 +0.31	74.50	71.50	73.00	6,694,434
26 Aug 20	73.12000 -3.75	77.10	72.80	77.00	9,467,978
25 Aug 20	76.87000 -1.93	79.17	76.80	78.92	6,987,371
24 Aug 20	78.80000 +2.07	79.30	75.55	76.73	8,825,254
21 Aug 20	76.73000 +0.02	78.50	75.85	77.70	5,855,963
20 Aug 20	76.71000 +0.45	77.61	74.50	75.24	6,083,065
19 Aug 20	76.26000 -2.92	79.10	76.08	79.10	8,123,194
18 Aug 20	79.18000 -0.64	80.49	78.90	80.49	6,848,676
17 Aug 20	79.82000 +1.82	80.16	76.73	77.80	9,328,860
14 Aug 20	78.00000 -1.61	78.98	74.58	75.94	12,494,288
13 Aug 20	79.61000 -2.29	82.20	79.44	81.91	7,763,395
12 Aug 20	81.90000 +1.74	82.19	77.00	79.20	12,816,666
11 Aug 20	80.16000 -3.79	84.80	80.00	83.79	14,115,977
10 Aug 20	83.95000 -6.03	87.50	83.50	87.00	18,156,316
07 Aug 20	89.98000 -2.29	92.80	87.09	91.50	17,834,516
06 Aug 20	92.27000 +2.30	94.00	86.77	88.20	22,056,024
05 Aug 20	89.97000 +1.90	94.80	89.89	91.20	24,937,340
04 Aug 20	88.07000 +4.89	89.61	82.50	83.50	22,006,708
03 Aug 20	83.18000 +2.92	83.80	81.12	82.78	14,358,657
31 Jul 20	80.26000 +1.43	81.19	78.74	78.77	11,918,950
30 Jul 20	78.83000 -1.67	80.97	78.40	80.58	10,719,759
29 Jul 20	80.50000 +4.50	81.10	75.50	76.38	14,395,741
28 Jul 20	76.00000 -0.40	77.80	75.28	77.40	8,304,578
27 Jul 20	76.40000 +1.50	77.88	74.31	75.47	10,798,500
24 Jul 20	74.90000 -5.27	81.27	74.59	78.96	15,049,744
23 Jul 20	80.17000 -3.13	82.74	76.67	81.80	19,091,404
22 Jul 20	83.30000 +0.53	84.95	82.10	83.06	11,911,464
21 Jul 20	82.77000 -1.18	85.36	82.20	83.70	10,933,515
20 Jul 20	83.95000 +3.43	83.98	79.60	82.50	13,527,636
17 Jul 20	80.52000 -1.13	83.40	79.40	80.59	15,898,415
16 Jul 20	81.65000 -9.07	90.00	81.65	90.00	25,134,880
15 Jul 20	90.72000 -10.08	99.90	90.72	98.60	27,699,710
14 Jul 20	100.80000 +1.74	106.00	95.42	102.00	28,148,620
13 Jul 20	99.06000 +1.95	100.45	93.53	96.50	24,302,184
10 Jul 20	97.11000 +3.44	98.61	90.88	93.69	30,070,174
09 Jul 20	93.67000 +8.52	93.67	86.65	86.70	31,514,248
08 Jul 20	85.15000 +0.90	85.16	82.46	82.90	21,210,180
07 Jul 20	84.25000 -0.64	89.20	84.08	85.13	29,536,132
06 Jul 20	84.89000 +5.49	85.00	78.51	79.00	25,911,388
03 Jul 20	79.40000 -1.73	83.00	78.21	82.52	19,644,840
02 Jul 20	81.13000 +1.71	82.02	78.15	79.55	21,125,846
01 Jul 20	79.42000 +0.76	82.50	77.80	78.59	22,816,552
30 Jun 20	78.66000 +0.71	79.30	77.18	78.90	19,393,396
29 Jun 20	77.95000 +3.04	81.00	74.15	74.75	27,453,384
24 Jun 20	74.91000 +3.99	75.27	70.50	70.98	26,347,244
23 Jun 20	70.92000 -0.70	71.40	69.88	71.40	12,468,445
22 Jun 20	71.62000 +2.91	73.10	69.00	69.00	21,038,682
19 Jun 20	68.71000 +0.53	70.07	66.68	68.20	13,305,822
18 Jun 20	68.18000 +0.43	68.98	66.95	67.00	9,487,189
17 Jun 20	67.75000 -1.36	69.01	66.21	69.01	12,930,945
16 Jun 20	69.11000 +0.71	70.50	68.17	69.90	11,989,072
15 Jun 20	68.40000 -3.56	70.78	68.28	70.00	18,681,120
12 Jun 20	71.96000 -0.02	73.90	68.88	69.00	26,636,184
11 Jun 20	71.98000 +4.87	73.82	66.65	67.10	33,627,648
10 Jun 20	67.11000 -0.95	67.66	66.28	67.66	8,878,235
09 Jun 20	68.06000 +0.04	68.10	66.25	67.20	11,479,469
08 Jun 20	68.02000 +1.87	70.78	67.10	67.10	18,472,988
05 Jun 20	66.15000 +0.15	67.18	65.76	66.00	9,405,031
04 Jun 20	66.00000 -2.41	68.90	65.91	68.61	14,240,191
03 Jun 20	68.41000 +2.11	71.00	65.82	67.00	21,392,232
02 Jun 20	66.30000 -0.09	66.94	65.45	66.68	10,832,695
01 Jun 20	66.39000 +2.64	66.98	64.23	64.42	13,197,120
29 May 20	63.75000 -1.73	65.38	63.60	64.32	10,104,856
28 May 20	65.48000 -0.33	66.34	62.96	65.10	12,387,509
27 May 20	65.81000 -3.21	68.08	64.77	68.00	14,302,212
26 May 20	69.02000 +0.32	70.49	68.31	69.50	10,857,317
25 May 20	68.70000 -0.39	70.20	66.85	68.20	7,964,464
22 May 20	69.09000 +0.74	70.71	66.04	67.00	14,337,829
21 May 20	68.35000 -6.15	74.51	68.00	74.50	18,066,148
20 May 20	74.50000 -3.31	77.25	73.09	76.05	18,777,992
19 May 20	77.81000 -24.29	78.60	72.18	73.98	15,736,894
18 May 20	102.10000 -3.80	108.88	100.50	107.00	15,390,904
15 May 20	105.90000 +4.50	109.59	100.50	102.02	17,227,688
14 May 20	101.40000 -0.84	104.30	100.31	101.00	10,288,119
13 May 20	102.24000 -2.37	104.96	100.78	104.50	10,270,181
12 May 20	104.61000 +1.62	105.39	99.06	102.60	11,693,679
11 May 20	102.99000 -3.28	107.38	101.66	107.22	13,828,133
08 May 20	106.27000 +3.42	109.89	103.02	103.02	15,993,050
07 May 20	102.85000 -0.43	106.54	101.50	102.97	15,650,698
06 May 20	103.28000 +1.79	104.95	94.88	98.00	23,127,852
30 Apr 20	101.49000 +6.49	104.00	95.95	97.44	22,330,180
29 Apr 20	95.00000 +2.97	99.88	93.02	94.00	24,354,844
28 Apr 20	92.03000 +8.37	92.03	84.38	85.00	16,686,235
27 Apr 20	83.66000 +1.38	84.35	79.01	82.34	8,416,144
24 Apr 20	82.28000 -2.42	85.60	80.78	84.48	8,456,656
23 Apr 20	84.70000 +1.08	87.85	82.24	83.62	12,502,283
22 Apr 20	83.62000 +0.83	84.07	81.60	81.62	7,056,375
21 Apr 20	82.79000 -3.03	84.80	81.18	84.40	10,752,351
20 Apr 20	85.82000 +1.75	87.50	83.13	84.00	10,932,190
17 Apr 20	84.07000 +1.28	87.85	83.71	84.80	14,179,372
16 Apr 20	82.79000 -0.03	83.68	80.11	81.00	7,935,112
15 Apr 20	82.82000 +0.23	86.00	81.58	82.00	12,026,486
14 Apr 20	82.59000 +2.58	82.79	80.00	81.00	9,550,675
13 Apr 20	80.01000 -5.10	83.01	78.60	83.00	12,606,381
10 Apr 20	85.11000 -8.13	93.22	85.00	93.00	14,583,837
09 Apr 20	93.24000 -2.39	96.40	92.80	96.40	10,130,921
08 Apr 20	95.63000 -1.33	98.49	95.05	95.75	10,759,945
07 Apr 20	96.96000 +0.94	98.95	96.50	98.50	12,654,392
03 Apr 20	96.02000 -4.28	98.88	95.14	98.27	17,466,528
02 Apr 20	100.30000 +8.31	101.02	90.45	91.25	21,179,648
01 Apr 20	91.99000 +1.93	94.99	88.40	88.40	17,496,778
31 Mar 20	90.06000 -0.74	94.28	88.91	91.89	15,092,055
30 Mar 20	90.80000 +2.99	91.51	82.01	84.17	18,702,648
27 Mar 20	87.81000 +2.58	91.10	85.41	86.30	19,247,034
26 Mar 20	85.23000 -3.57	88.58	85.00	86.04	12,384,424
25 Mar 20	88.80000 -0.89	92.20	87.50	92.04	18,360,880
24 Mar 20	89.69000 +4.69	90.69	82.00	87.52	18,151,334
23 Mar 20	85.00000 -3.27	89.89	83.38	85.68	14,843,332
20 Mar 20	88.27000 -3.22	93.48	85.36	93.00	16,595,627
19 Mar 20	91.49000 +4.69	92.48	85.94	87.71	18,911,770
18 Mar 20	86.80000 -5.09	94.88	85.91	93.00	18,307,734
17 Mar 20	91.89000 +1.44	94.00	87.61	93.00	15,531,098
16 Mar 20	90.45000 -10.05	100.48	90.45	100.48	20,013,594
13 Mar 20	100.50000 +0.42	104.45	93.51	96.50	19,508,832
12 Mar 20	100.08000 -2.92	103.33	96.70	96.74	20,961,264
11 Mar 20	103.00000 -7.01	115.79	102.01	115.00	32,831,430
10 Mar 20	110.01000 +10.00	110.01	103.01	105.00	29,073,648
09 Mar 20	100.01000 -2.37	106.50	98.01	99.11	19,831,844
06 Mar 20	102.38000 -7.60	108.25	101.72	105.30	20,280,322
05 Mar 20	109.98000 +9.71	110.30	95.86	101.96	31,823,100
04 Mar 20	100.27000 -7.68	104.70	97.22	103.66	23,860,344
03 Mar 20	107.95000 -2.05	116.20	106.89	109.55	24,136,644
02 Mar 20	110.00000 -0.50	116.00	107.66	115.12	22,933,000
28 Feb 20	110.50000 +3.58	116.77	97.96	97.96	34,146,292
27 Feb 20	106.92000 -11.88	119.88	106.92	117.00	26,671,544
26 Feb 20	118.80000 -13.20	129.26	118.80	129.26	20,305,162
25 Feb 20	132.00000 -3.70	137.00	122.50	131.00	25,026,640
24 Feb 20	135.70000 +7.01	138.54	126.00	133.00	23,774,760
21 Feb 20	128.69000 +11.70	128.69	114.92	116.98	20,316,392
20 Feb 20	116.99000 +6.18	121.60	105.30	110.67	22,973,426
19 Feb 20	110.81000 -4.14	118.80	105.00	112.40	25,385,464
18 Feb 20	114.95000 +10.45	114.95	108.00	108.00	19,365,384
17 Feb 20	104.50000 +9.50	104.50	95.00	95.00	21,193,000
14 Feb 20	95.00000 +4.20	97.88	89.80	89.98	22,802,398
13 Feb 20	90.80000 +3.92	95.50	84.70	85.00	26,174,788
12 Feb 20	86.88000 +0.64	89.66	81.00	86.67	25,789,222
11 Feb 20	86.24000 +7.84	86.24	77.12	78.00	23,475,484
10 Feb 20	78.40000 -7.26	86.70	77.09	84.50	23,942,562
07 Feb 20	85.66000 +1.31	87.00	81.00	83.50	19,564,560
06 Feb 20	84.35000 +2.98	88.20	79.03	79.89	23,866,480
05 Feb 20	81.37000 +7.40	81.37	72.68	73.97	27,856,376
04 Feb 20	73.97000 +1.16	79.00	68.00	68.00	27,450,568
03 Feb 20	72.81000 -8.09	72.81	72.81	72.81	1,055,900
23 Jan 20	80.90000 -4.08	88.45	76.60	80.93	26,950,944
22 Jan 20	84.98000 +7.73	84.98	74.10	75.00	17,943,696
21 Jan 20	77.25000 +4.99	79.20	71.13	72.13	23,182,916
20 Jan 20	72.26000 +6.57	72.26	63.69	64.00	22,040,068
17 Jan 20	65.69000 +3.79	65.80	61.66	63.00	23,258,528
16 Jan 20	61.90000 -0.50	68.46	60.79	61.00	25,930,526
15 Jan 20	62.40000 +2.23	63.50	57.58	59.46	24,450,140
14 Jan 20	60.17000 +5.47	60.17	53.70	54.53	26,919,932
13 Jan 20	54.70000 +2.80	55.38	49.50	49.70	24,316,266
10 Jan 20	51.90000 +1.05	55.11	50.50	50.50	25,732,476
09 Jan 20	50.85000 -0.15	52.28	49.45	51.50	21,726,416
08 Jan 20	51.00000 -4.51	56.10	49.96	55.70	33,112,998
07 Jan 20	55.51000 +5.05	55.51	53.05	54.00	13,419,921
06 Jan 20	50.46000 +4.59	50.46	46.04	46.04	24,631,956
03 Jan 20	45.87000 +2.55	47.65	44.23	45.20	36,392,784
02 Jan 20	43.32000 +3.94	43.32	39.60	40.50	19,538,804
31 Dec 19	39.38000 +0.01	40.48	38.61	39.93	13,620,896
30 Dec 19	39.37000 -2.83	41.00	37.98	40.08	20,111,344
27 Dec 19	42.20000 -1.35	45.48	41.80	43.45	20,221,380
26 Dec 19	43.55000 -0.24	45.50	42.33	43.80	19,315,990
25 Dec 19	43.79000 +1.89	45.60	41.49	41.91	22,790,656
24 Dec 19	41.90000 +1.17	42.38	40.20	40.71	16,508,462
23 Dec 19	40.73000 -4.52	43.60	40.73	42.00	22,298,456
20 Dec 19	45.25000 +1.43	46.72	42.50	43.72	27,818,756
19 Dec 19	43.82000 -2.71	45.30	43.20	44.90	25,364,680
18 Dec 19	46.53000 -0.04	48.48	44.90	45.75	27,757,850
17 Dec 19	46.57000 -0.62	48.87	44.55	47.48	37,238,272
16 Dec 19	47.19000 +4.29	47.19	42.83	42.83	37,223,500
13 Dec 19	42.90000 +0.55	46.58	40.71	45.30	43,629,096
12 Dec 19	42.35000 +3.85	42.35	40.35	40.35	9,127,142
11 Dec 19	38.50000 +3.50	38.50	36.22	36.68	23,782,296
10 Dec 19	35.00000 +3.18	35.00	31.97	31.97	19,054,756
09 Dec 19	31.82000 +0.40	34.33	31.21	32.00	21,310,896
06 Dec 19	31.42000 +0.00	32.09	30.62	31.00	17,824,280
05 Dec 19	31.42000 +2.46	31.86	28.96	29.10	22,342,714
04 Dec 19	28.96000 -0.44	30.28	28.60	29.12	16,049,565
03 Dec 19	29.40000 -0.23	29.61	28.28	29.22	18,322,368
02 Dec 19	29.63000 -0.37	30.50	28.32	29.49	24,034,354
29 Nov 19	30.00000 +1.96	30.84	27.99	27.99	29,469,532
28 Nov 19	28.04000 +1.86	28.80	27.05	27.56	24,863,884
27 Nov 19	26.18000 +2.38	26.18	24.16	24.16	10,107,330
26 Nov 19	23.80000 +0.50	24.88	23.46	23.46	7,819,200
25 Nov 19	23.30000 -1.52	25.06	22.90	24.97	9,132,924
22 Nov 19	24.82000 -1.11	26.20	24.72	25.64	9,366,194
21 Nov 19	25.93000 +0.61	26.58	24.92	25.13	9,383,447
20 Nov 19	25.32000 -0.17	25.94	25.06	25.50	6,896,843
19 Nov 19	25.49000 +0.28	25.65	24.53	24.92	8,894,834
18 Nov 19	25.21000 +0.18	26.90	24.89	24.97	13,096,919
15 Nov 19	25.03000 -0.49	25.88	25.01	25.47	9,890,549
14 Nov 19	25.52000 +1.93	25.95	23.33	23.51	17,561,244
13 Nov 19	23.59000 +0.84	23.77	22.24	22.61	8,943,887
12 Nov 19	22.75000 +0.77	22.75	21.76	22.01	4,232,001
11 Nov 19	21.98000 -0.74	22.54	21.91	22.30	4,282,239
08 Nov 19	22.72000 +0.10	23.19	22.70	22.92	4,175,461
07 Nov 19	22.62000 -0.21	23.15	22.50	22.66	5,468,766
06 Nov 19	22.83000 -0.02	23.85	22.73	23.26	8,353,090
05 Nov 19	22.85000 +0.19	23.31	22.50	22.90	6,496,308
04 Nov 19	22.66000 +0.08	23.30	22.50	22.50	5,878,771
01 Nov 19	22.58000 +0.56	22.74	21.70	21.93	5,821,290
31 Oct 19	22.02000 -0.18	22.85	21.89	22.36	5,646,923
30 Oct 19	22.20000 -0.11	22.65	21.93	22.00	5,178,146
29 Oct 19	22.31000 -0.72	22.88	22.07	22.80	8,231,610
28 Oct 19	23.03000 +1.34	23.36	21.75	21.75	11,165,943
25 Oct 19	21.69000 +1.09	21.90	20.36	20.57	9,090,927
24 Oct 19	20.60000 +0.31	20.65	20.17	20.20	3,506,800
23 Oct 19	20.29000 -0.33	20.68	20.22	20.58	2,665,030
22 Oct 19	20.62000 +0.29	20.72	20.15	20.54	3,448,029
21 Oct 19	20.33000 +0.23	20.40	19.75	20.11	3,381,516
18 Oct 19	20.10000 -0.51	20.83	20.05	20.62	3,925,327
17 Oct 19	20.61000 +0.10	20.87	20.30	20.57	3,120,128
16 Oct 19	20.51000 -0.17	20.96	20.40	20.68	3,441,288
15 Oct 19	20.68000 -0.87	21.59	20.54	21.59	5,077,361
14 Oct 19	21.55000 +0.51	21.95	21.16	21.30	6,770,519
11 Oct 19	21.04000 -0.37	21.60	20.85	21.45	4,893,483
10 Oct 19	21.41000 +0.15	21.56	21.00	21.28	5,256,931
09 Oct 19	21.26000 +0.21	21.47	20.60	21.06	4,787,300
08 Oct 19	21.05000 -0.53	21.95	20.88	21.73	5,329,788
30 Sep 19	21.58000 -0.62	22.44	21.35	22.22	5,351,606
27 Sep 19	22.20000 +0.26	22.61	21.70	22.16	6,926,444
26 Sep 19	21.94000 -1.06	23.30	21.78	23.14	8,367,225
25 Sep 19	23.00000 -0.93	23.98	22.74	23.78	10,155,444
24 Sep 19	23.93000 -0.67	24.95	23.66	24.51	13,533,999
23 Sep 19	24.60000 -0.49	25.50	24.09	25.30	11,545,431
20 Sep 19	25.09000 +0.93	25.99	24.35	24.39	15,215,261
19 Sep 19	24.16000 +1.54	24.87	22.75	22.93	14,018,909
18 Sep 19	22.62000 +0.00	23.13	22.18	23.00	8,743,566
17 Sep 19	22.62000 -1.47	24.00	22.39	23.67	11,774,404
16 Sep 19	24.09000 +0.36	24.45	22.97	23.67	9,493,541
12 Sep 19	23.73000 +0.66	24.24	23.29	23.33	11,667,950
11 Sep 19	23.07000 -1.41	24.39	22.90	24.37	16,160,941
10 Sep 19	24.48000 +2.23	24.48	22.30	22.30	24,594,304
09 Sep 19	22.25000 +1.55	22.49	20.57	20.83	14,528,495
06 Sep 19	20.70000 +0.72	20.86	19.90	19.99	9,260,045
05 Sep 19	19.98000 +0.34	20.45	19.70	19.70	8,586,240
04 Sep 19	19.64000 +0.45	19.98	19.02	19.14	7,146,993
03 Sep 19	19.19000 +0.31	19.42	18.85	18.96	5,026,903
02 Sep 19	18.88000 +0.42	18.97	18.29	18.33	4,593,434
30 Aug 19	18.46000 -0.08	18.94	18.30	18.68	5,116,073
29 Aug 19	18.54000 -0.25	18.77	18.43	18.69	4,565,300
28 Aug 19	18.79000 +0.41	18.96	18.22	18.30	6,285,500
27 Aug 19	18.38000 +0.18	18.60	18.11	18.26	4,370,700
26 Aug 19	18.20000 +0.41	18.41	17.41	17.50	4,103,169
23 Aug 19	17.79000 -0.30	18.15	17.68	18.09	2,944,539
22 Aug 19	18.09000 +0.16	18.50	18.00	18.05	3,776,026
21 Aug 19	17.93000 -0.06	18.20	17.80	17.93	2,997,986
20 Aug 19	17.99000 -0.09	18.35	17.91	18.01	3,131,526
19 Aug 19	18.08000 +0.52	18.15	17.56	17.73	3,877,417
16 Aug 19	17.56000 -0.16	17.79	17.48	17.79	2,853,299
15 Aug 19	17.72000 +0.49	17.72	16.65	16.80	3,070,906
14 Aug 19	17.23000 +0.19	17.56	17.16	17.30	2,353,599
13 Aug 19	17.04000 -0.11	17.08	16.81	16.90	1,615,910
12 Aug 19	17.15000 +0.47	17.17	16.50	16.69	2,178,183
09 Aug 19	16.68000 -0.29	17.16	16.61	17.16	2,095,938
08 Aug 19	16.97000 +0.16	17.28	16.80	16.97	2,243,737
07 Aug 19	16.81000 +0.04	17.10	16.70	16.81	1,713,300
06 Aug 19	16.77000 -0.58	16.99	16.22	16.80	2,657,638
05 Aug 19	17.35000 -0.03	17.76	17.28	17.35	1,768,449
02 Aug 19	17.38000 -0.51	17.57	17.29	17.49	2,322,270
01 Aug 19	17.89000 -0.05	18.01	17.66	17.86	1,881,313
31 Jul 19	17.94000 -0.02	18.17	17.92	17.97	2,313,813
30 Jul 19	17.96000 -0.25	18.14	17.92	18.14	2,464,700
29 Jul 19	18.21000 +0.36	18.39	17.75	17.85	3,333,800
26 Jul 19	17.85000 +0.08	18.31	17.73	17.87	2,783,501
25 Jul 19	17.77000 +0.08	17.97	17.61	17.78	2,614,900
24 Jul 19	17.69000 +0.36	17.74	17.35	17.44	3,188,948
23 Jul 19	17.33000 +0.31	17.44	16.95	17.05	2,245,915
22 Jul 19	17.02000 -0.51	17.79	16.98	17.68	2,752,966
19 Jul 19	17.53000 +0.03	17.75	17.49	17.49	2,955,400
18 Jul 19	17.50000 -0.73	18.14	17.34	18.00	5,881,171
17 Jul 19	18.23000 -0.94	18.54	17.76	18.30	8,148,466
16 Jul 19	19.17000 -0.18	19.57	19.10	19.30	3,790,082
15 Jul 19	19.35000 -0.26	19.60	18.80	19.60	5,032,430
12 Jul 19	19.61000 -0.33	20.09	19.60	19.83	4,755,701
11 Jul 19	19.94000 -0.56	20.59	19.72	20.59	6,569,831
10 Jul 19	20.50000 +0.16	20.91	19.92	20.08	9,357,807
09 Jul 19	20.34000 +0.94	20.45	19.46	19.64	9,683,683
08 Jul 19	19.40000 -0.40	20.33	19.40	19.60	8,578,577
05 Jul 19	19.80000 +0.56	20.50	19.10	19.20	9,032,645
04 Jul 19	19.24000 +0.37	19.59	18.72	18.89	3,569,100
03 Jul 19	18.87000 -0.31	19.15	18.85	19.15	2,279,500
02 Jul 19	19.18000 -0.19	19.50	19.07	19.50	3,427,300
01 Jul 19	19.37000 +0.69	19.50	18.88	19.00	5,934,204
28 Jun 19	18.68000 -0.24	18.98	18.35	18.90	2,977,400
27 Jun 19	18.92000 +0.59	18.97	18.33	18.33	3,744,447
26 Jun 19	18.33000 -0.12	18.63	18.27	18.32	1,739,100
25 Jun 19	18.45000 -0.43	18.90	18.29	18.90	2,710,521
24 Jun 19	18.88000 -0.07	19.05	18.61	18.95	2,503,400
21 Jun 19	18.95000 +0.20	19.25	18.78	18.90	4,481,300
20 Jun 19	18.75000 +0.13	19.00	18.50	18.54	3,825,740
19 Jun 19	18.62000 +0.56	18.93	18.38	18.50	4,246,075
18 Jun 19	18.06000 -0.14	18.37	18.00	18.37	1,833,101
17 Jun 19	18.20000 +0.03	18.47	18.04	18.20	1,949,000
14 Jun 19	18.17000 -0.77	18.98	18.13	18.97	3,545,675
13 Jun 19	18.94000 -0.30	19.30	18.66	19.17	5,428,447
12 Jun 19	19.24000 +1.01	19.78	18.10	18.18	8,415,801
11 Jun 19	18.23000 +0.66	18.27	17.31	17.55	3,434,501
10 Jun 19	17.57000 +0.15	17.94	17.10	17.53	2,113,500
06 Jun 19	17.42000 -0.58	18.02	17.42	18.01	2,701,075
05 Jun 19	18.00000 +0.07	18.39	17.80	18.13	2,593,900
04 Jun 19	17.93000 -0.45	18.68	17.70	18.38	3,534,420
03 Jun 19	18.38000 -0.46	19.10	18.25	18.95	3,270,384
31 May 19	18.84000 +0.06	19.26	18.63	18.70	4,026,701
30 May 19	18.78000 -0.50	19.09	18.42	19.02	4,563,779
29 May 19	19.28000 +0.55	19.78	18.45	18.70	7,230,842
28 May 19	18.73000 -0.22	19.26	18.64	18.85	6,320,315
27 May 19	18.95000 +1.05	19.18	17.52	17.79	6,901,932
24 May 19	17.90000 -1.22	18.83	17.63	18.60	5,618,497
23 May 19	19.12000 +0.63	19.52	18.45	18.71	9,732,517
22 May 19	18.49000 +0.17	18.60	18.11	18.29	4,184,040
21 May 19	18.32000 -0.52	18.49	17.86	18.46	6,772,525
20 May 19	18.84000 +1.17	19.27	17.78	18.00	6,356,343
17 May 19	17.67000 -0.15	18.48	17.58	18.10	4,799,831
16 May 19	17.82000 +0.09	17.93	17.58	17.87	2,716,300
15 May 19	17.73000 +0.19	18.02	17.57	17.74	2,679,642
14 May 19	17.54000 -0.35	18.17	17.49	17.65	2,818,002
13 May 19	17.89000 -0.71	18.50	17.78	18.16	4,551,747
10 May 19	18.60000 +0.47	19.36	17.34	17.58	9,370,797
09 May 19	18.13000 +1.62	18.16	16.99	16.99	8,682,659
08 May 19	16.51000 +0.20	16.87	15.81	16.00	2,760,560
07 May 19	16.31000 +0.14	16.48	16.00	16.08	2,220,001
06 May 19	16.17000 -1.77	17.70	16.15	17.20	3,922,293
30 Apr 19	17.94000 -0.86	18.26	17.66	17.88	3,840,213
29 Apr 19	18.80000 -0.99	19.96	18.70	19.90	2,942,223
26 Apr 19	19.79000 +0.04	20.17	19.58	19.78	2,117,999
25 Apr 19	19.75000 -0.96	20.67	19.75	20.65	3,586,292
24 Apr 19	20.71000 +0.63	20.73	19.88	20.02	2,829,738
23 Apr 19	20.08000 -0.79	20.94	20.02	20.70	2,326,141
22 Apr 19	20.87000 +0.14	21.13	20.60	20.70	3,077,100
19 Apr 19	20.73000 +0.15	20.76	20.44	20.58	2,284,307
18 Apr 19	20.58000 -0.29	20.87	20.41	20.87	2,443,800
17 Apr 19	20.87000 +0.06	21.34	20.70	20.80	3,675,700
16 Apr 19	20.81000 +0.51	20.86	19.79	20.11	3,894,000
15 Apr 19	20.30000 -0.41	21.28	20.30	21.10	3,056,732
12 Apr 19	20.71000 -0.08	20.88	20.50	20.70	2,423,045
11 Apr 19	20.79000 -0.19	21.27	20.70	21.25	2,737,436
10 Apr 19	20.98000 -0.36	21.30	20.90	21.29	3,309,726
09 Apr 19	21.34000 +0.08	21.66	20.90	21.25	3,339,828
08 Apr 19	21.26000 -0.74	22.09	21.09	22.06	5,582,786
04 Apr 19	22.00000 -0.16	22.38	21.85	22.16	4,210,739
03 Apr 19	22.16000 +0.09	22.28	21.69	21.97	3,906,467
02 Apr 19	22.07000 +0.12	22.66	21.93	22.22	5,803,180
01 Apr 19	21.95000 +0.64	22.18	21.27	21.34	5,627,183
29 Mar 19	21.31000 +0.62	21.39	20.36	20.36	4,464,691
28 Mar 19	20.69000 -0.02	21.54	20.43	20.68	4,563,973
27 Mar 19	20.71000 +0.03	21.00	19.70	20.81	4,452,664
26 Mar 19	20.68000 -1.00	21.90	20.63	21.73	5,421,089
25 Mar 19	21.68000 -0.88	22.46	21.52	21.98	6,522,202
22 Mar 19	22.56000 +0.40	22.70	21.89	22.19	7,279,748
21 Mar 19	22.16000 +0.19	22.70	21.65	21.78	8,331,492
20 Mar 19	21.97000 +0.43	21.99	20.76	21.51	6,567,462
19 Mar 19	21.54000 -0.07	22.00	21.24	21.55	4,990,310
18 Mar 19	21.61000 +0.24	21.69	20.60	21.44	5,144,229
15 Mar 19	21.37000 -0.17	22.00	21.03	21.77	5,886,921
14 Mar 19	21.54000 -1.34	22.67	21.26	22.26	8,018,202
13 Mar 19	22.88000 -1.20	24.45	22.38	23.67	13,177,446
12 Mar 19	24.08000 +1.65	24.19	22.01	22.55	15,590,129
11 Mar 19	22.43000 +1.32	23.11	21.61	22.18	14,473,545
08 Mar 19	21.11000 +0.25	22.85	20.16	20.47	14,817,701
07 Mar 19	20.86000 +0.18	21.30	20.21	20.60	8,944,690
06 Mar 19	20.68000 -0.26	20.84	20.09	20.74	11,070,876
05 Mar 19	20.94000 +1.79	21.06	18.81	19.00	14,483,489
04 Mar 19	19.15000 +0.18	19.53	19.00	19.22	8,672,603
01 Mar 19	18.97000 -0.23	19.30	18.76	19.26	3,830,023
28 Feb 19	19.20000 +0.22	19.38	18.75	18.80	4,134,723
27 Feb 19	18.98000 -0.33	19.60	18.70	19.31	6,447,278
26 Feb 19	19.31000 -0.69	19.92	19.21	19.92	9,611,812
25 Feb 19	20.00000 +0.85	20.53	19.25	19.25	12,830,155
22 Feb 19	19.15000 +0.47	19.42	18.72	18.73	9,053,264
21 Feb 19	18.68000 +0.43	19.80	18.20	18.20	13,848,653
20 Feb 19	18.25000 -0.66	18.78	18.08	18.49	8,502,607
19 Feb 19	18.91000 +0.79	19.77	18.60	19.77	18,237,742
18 Feb 19	18.12000 +1.65	18.12	16.35	16.40	5,249,617
15 Feb 19	16.47000 +0.22	16.68	16.28	16.28	3,921,266
14 Feb 19	16.25000 -0.18	16.40	16.18	16.39	3,225,015
13 Feb 19	16.43000 +0.82	16.52	15.62	15.62	5,395,959
12 Feb 19	15.61000 +0.17	15.71	15.40	15.40	1,590,700
11 Feb 19	15.44000 +0.54	15.50	14.96	14.96	1,643,400
01 Feb 19	14.90000 +0.49	14.95	14.35	14.40	1,137,400
31 Jan 19	14.41000 -0.49	14.99	14.35	14.93	1,742,485
30 Jan 19	14.90000 -0.14	15.14	14.83	15.00	1,276,639
29 Jan 19	15.04000 -0.89	15.82	14.90	15.64	3,100,821
28 Jan 19	15.93000 -0.32	16.49	15.90	16.38	2,241,948
25 Jan 19	16.25000 -0.01	16.64	16.16	16.39	3,650,738
24 Jan 19	16.26000 +0.45	16.57	15.75	15.81	3,970,526
23 Jan 19	15.81000 -0.09	15.87	15.69	15.85	969,848
22 Jan 19	15.90000 -0.15	16.03	15.76	15.95	1,256,590
21 Jan 19	16.05000 +0.11	16.21	15.87	15.87	1,746,477
18 Jan 19	15.94000 +0.19	15.98	15.60	15.77	1,821,148
17 Jan 19	15.75000 -0.43	16.17	15.65	16.17	2,598,400
16 Jan 19	16.18000 -0.18	16.49	16.11	16.33	2,200,425
15 Jan 19	16.36000 -0.01	16.47	16.02	16.35	2,441,346
14 Jan 19	16.37000 -0.01	16.49	16.20	16.28	1,887,559
11 Jan 19	16.38000 +0.06	16.41	15.98	16.25	3,011,619
10 Jan 19	16.32000 -0.86	16.60	16.25	16.40	6,252,159
09 Jan 19	17.18000 +0.09	17.58	16.96	17.02	5,175,058
08 Jan 19	17.09000 -0.21	17.38	16.93	17.17	3,401,809
07 Jan 19	17.30000 +0.70	17.70	16.50	16.78	6,178,915
04 Jan 19	16.60000 +0.51	16.62	15.30	15.68	4,184,298
03 Jan 19	16.09000 -0.33	17.25	16.09	16.65	4,524,373
02 Jan 19	16.42000 +0.00	16.58	16.17	16.33	2,158,286
28 Dec 18	16.42000 +0.32	16.60	16.17	16.34	2,530,338
27 Dec 18	16.10000 -0.31	16.75	16.06	16.54	2,654,990
26 Dec 18	16.41000 +0.20	16.78	16.07	16.18	4,193,261
25 Dec 18	16.21000 +0.27	16.22	15.27	15.72	2,926,038
24 Dec 18	15.94000 +0.49	15.99	15.40	15.45	1,976,256
21 Dec 18	15.45000 +0.08	15.60	15.27	15.30	1,391,127
20 Dec 18	15.37000 +0.13	15.58	15.21	15.24	1,401,527
19 Dec 18	15.24000 -0.31	15.67	15.21	15.60	1,540,160
18 Dec 18	15.55000 -0.02	15.78	15.39	15.49	1,646,946
17 Dec 18	15.57000 -0.81	16.23	15.41	16.16	3,755,697
14 Dec 18	16.38000 -0.12	17.28	16.28	16.80	5,833,853
13 Dec 18	16.50000 +0.20	16.53	16.11	16.31	2,141,600
12 Dec 18	16.30000 -0.21	16.69	16.16	16.52	1,860,613
11 Dec 18	16.51000 -0.01	16.64	16.30	16.49	2,135,500
10 Dec 18	16.52000 +0.18	16.55	16.11	16.11	2,503,813
07 Dec 18	16.34000 -0.24	16.70	16.33	16.68	2,156,000
06 Dec 18	16.58000 +0.22	16.64	16.13	16.20	4,393,000
05 Dec 18	16.36000 -0.41	16.66	16.21	16.30	4,334,639
04 Dec 18	16.77000 +0.76	17.35	15.82	16.18	7,199,193
03 Dec 18	16.01000 +0.90	16.01	15.38	15.50	3,986,442
30 Nov 18	15.11000 +0.11	15.16	14.59	14.92	2,350,300
29 Nov 18	15.00000 -0.46	15.73	15.00	15.55	2,399,113
28 Nov 18	15.46000 +0.31	15.53	14.72	15.18	2,167,639
27 Nov 18	15.15000 +0.19	15.34	15.01	15.19	1,740,936
26 Nov 18	14.96000 -0.37	15.45	14.85	15.30	2,100,423
23 Nov 18	15.33000 -1.10	16.39	15.32	16.39	2,976,772
22 Nov 18	16.43000 -0.22	16.75	16.37	16.69	2,052,045
21 Nov 18	16.65000 -0.05	16.69	16.34	16.39	2,642,519
20 Nov 18	16.70000 -0.12	16.78	16.23	16.61	3,074,779
19 Nov 18	16.82000 -0.25	16.96	16.50	16.92	3,134,164
16 Nov 18	17.07000 +0.34	17.11	16.54	16.85	4,974,212
15 Nov 18	16.73000 +0.37	16.77	16.21	16.25	5,352,005
14 Nov 18	16.36000 +0.14	16.52	16.06	16.22	3,539,304
13 Nov 18	16.22000 +0.09	16.38	15.80	15.89	3,442,142
12 Nov 18	16.13000 +0.53	16.16	15.57	15.62	3,017,902
09 Nov 18	15.60000 +0.26	15.87	15.29	15.40	2,847,412
08 Nov 18	15.34000 -0.26	15.76	15.30	15.70	1,987,899
07 Nov 18	15.60000 -0.01	15.79	15.50	15.51	2,092,140
06 Nov 18	15.61000 -0.20	15.80	15.31	15.80	1,981,500
05 Nov 18	15.81000 -0.08	15.98	15.58	15.82	2,487,812
02 Nov 18	15.89000 +0.34	15.98	15.65	15.85	3,141,800
01 Nov 18	15.55000 +0.05	15.81	15.37	15.40	3,604,694
31 Oct 18	15.50000 +0.85	15.92	14.54	14.69	4,642,237
30 Oct 18	14.65000 +0.12	14.70	14.05	14.65	1,938,319
29 Oct 18	14.53000 -0.40	14.88	14.41	14.48	1,496,300
26 Oct 18	14.93000 +0.20	15.08	14.70	14.88	1,680,454
25 Oct 18	14.73000 -0.31	14.80	13.96	14.52	1,933,454
24 Oct 18	15.04000 -0.03	15.29	14.96	15.00	1,157,200
23 Oct 18	15.07000 -0.31	15.46	14.92	15.25	2,241,954
22 Oct 18	15.38000 +0.67	15.95	14.70	14.76	3,656,236
19 Oct 18	14.71000 +0.44	14.75	13.95	14.05	2,249,114
18 Oct 18	14.27000 -0.23	14.66	14.20	14.32	2,250,921
17 Oct 18	14.50000 +0.61	14.88	13.95	14.19	2,908,611
16 Oct 18	13.89000 -0.43	14.63	13.81	14.32	1,672,150
15 Oct 18	14.32000 -0.28	14.91	14.32	14.68	1,305,550
12 Oct 18	14.60000 -0.64	15.24	14.01	15.00	2,691,400
11 Oct 18	15.24000 -1.69	16.38	15.24	16.30	3,673,787
10 Oct 18	16.93000 +0.42	17.11	16.53	16.55	1,961,101
09 Oct 18	16.51000 +0.10	16.71	16.30	16.41	792,247
08 Oct 18	16.41000 -0.70	16.87	16.39	16.72	1,285,100
28 Sep 18	17.11000 +0.53	17.11	16.55	16.55	1,690,809
27 Sep 18	16.58000 -0.52	17.14	16.58	17.13	1,544,807
26 Sep 18	17.10000 +0.10	17.39	16.93	17.05	2,400,773
25 Sep 18	17.00000 -0.20	17.09	16.83	17.06	1,669,766
21 Sep 18	17.20000 +0.20	17.27	16.83	17.00	2,175,074
20 Sep 18	17.00000 -0.11	17.20	16.83	17.00	1,939,093
19 Sep 18	17.11000 +0.31	17.57	17.00	17.55	3,573,303
18 Sep 18	16.80000 +0.50	16.86	16.15	16.19	2,400,600
17 Sep 18	16.30000 -0.95	17.14	16.29	17.14	2,840,701
14 Sep 18	17.25000 -0.54	17.79	17.23	17.74	1,955,300
13 Sep 18	17.79000 +0.16	17.86	17.39	17.79	2,201,047
12 Sep 18	17.63000 -0.35	18.06	17.36	17.99	2,788,129
11 Sep 18	17.98000 -0.11	18.22	17.89	18.13	1,977,450
10 Sep 18	18.09000 -0.60	18.70	17.98	18.70	2,261,977
07 Sep 18	18.69000 -0.76	19.60	18.20	19.40	4,092,801
06 Sep 18	19.45000 -0.34	19.99	19.33	19.68	3,077,640
05 Sep 18	19.79000 -0.59	20.33	19.78	20.33	1,929,576
04 Sep 18	20.38000 +0.19	20.65	20.10	20.19	1,323,200
03 Sep 18	20.19000 -0.11	20.28	19.75	20.25	1,532,501
31 Aug 18	20.30000 -0.60	20.79	20.26	20.71	1,806,000
30 Aug 18	20.90000 -0.68	22.00	20.86	21.83	3,414,883
29 Aug 18	21.58000 +0.52	21.60	20.96	21.10	2,783,200
28 Aug 18	21.06000 -0.09	21.36	20.93	21.16	1,974,100
27 Aug 18	21.15000 +0.68	21.24	20.52	20.52	2,536,400
24 Aug 18	20.47000 -0.45	20.95	20.47	20.80	1,308,100
23 Aug 18	20.92000 +0.18	21.16	20.68	20.73	1,889,500
22 Aug 18	20.74000 -0.39	21.20	20.70	21.02	1,430,700
21 Aug 18	21.13000 +0.13	21.15	20.67	20.87	2,225,523
20 Aug 18	21.00000 +0.92	21.05	19.91	20.32	1,823,859
17 Aug 18	20.08000 -0.40	20.86	20.00	20.50	1,251,500
16 Aug 18	20.48000 -0.05	20.82	20.20	20.40	1,227,600
15 Aug 18	20.53000 -0.42	21.07	20.50	20.88	1,284,574
14 Aug 18	20.95000 -0.36	21.23	20.78	21.22	1,829,800
13 Aug 18	21.31000 +0.39	21.39	20.51	20.65	2,448,200
10 Aug 18	20.92000 +0.00	21.07	20.40	20.60	2,572,746
09 Aug 18	20.92000 +1.01	21.50	19.73	19.85	2,665,873
08 Aug 18	19.91000 -0.44	20.49	19.81	20.32	1,230,875
07 Aug 18	20.35000 +0.56	20.42	19.75	19.89	1,540,012
06 Aug 18	19.79000 -0.82	20.66	19.51	20.45	1,880,300
03 Aug 18	20.61000 -0.46	21.08	20.51	21.06	993,201
02 Aug 18	21.07000 -0.68	21.78	20.50	21.69	1,993,400
01 Aug 18	21.75000 -0.14	22.18	21.71	21.95	1,893,200
31 Jul 18	21.89000 +0.33	21.92	21.40	21.69	1,471,351
30 Jul 18	21.56000 -0.38	22.17	21.51	22.00	1,945,700
27 Jul 18	21.94000 -0.33	22.39	21.81	22.15	2,936,800
26 Jul 18	22.27000 -0.82	23.25	22.20	23.20	3,726,467
25 Jul 18	23.09000 -0.28	23.78	22.99	23.29	3,317,822
24 Jul 18	23.37000 +0.21	23.40	22.73	23.00	2,635,751
23 Jul 18	23.16000 +0.26	23.50	22.71	22.75	2,503,900
20 Jul 18	22.90000 +0.01	23.09	22.46	22.60	1,732,700
19 Jul 18	22.89000 -0.23	23.10	22.50	23.10	2,386,510
18 Jul 18	23.12000 +0.10	23.35	22.90	23.07	2,894,485
17 Jul 18	23.02000 +0.03	23.40	22.46	22.92	2,099,795
16 Jul 18	22.99000 +0.36	23.20	22.43	22.53	3,024,617
13 Jul 18	22.63000 +0.48	22.67	22.07	22.10	3,135,885
12 Jul 18	22.15000 +1.06	22.30	21.00	21.01	3,736,528
11 Jul 18	21.09000 -1.32	22.20	20.51	22.20	3,482,580
10 Jul 18	22.41000 -0.22	22.68	22.15	22.66	2,385,383
09 Jul 18	22.63000 +0.29	22.74	22.14	22.26	2,993,327
06 Jul 18	22.34000 +0.22	23.18	21.77	22.13	4,034,300
05 Jul 18	22.12000 -0.90	22.90	21.90	22.90	3,600,174
04 Jul 18	23.02000 +0.38	23.84	22.47	23.20	7,248,533
03 Jul 18	22.64000 +0.98	22.68	21.32	21.72	4,250,108
02 Jul 18	21.66000 -0.36	22.48	21.42	21.98	3,346,997
29 Jun 18	22.02000 +0.96	22.19	21.10	21.25	3,633,466
28 Jun 18	21.06000 -0.06	21.80	21.00	21.10	2,618,567
27 Jun 18	21.12000 -0.07	21.50	21.00	21.21	2,484,469
26 Jun 18	21.19000 +0.38	21.48	20.18	20.35	2,502,271
25 Jun 18	20.81000 -0.39	21.51	20.74	21.45	2,030,529
22 Jun 18	21.20000 -0.85	22.05	20.33	21.52	3,393,765
21 Jun 18	22.05000 -2.53	24.68	22.05	24.55	4,557,900
20 Jun 18	24.58000 +0.42	24.80	23.82	24.37	1,761,282
19 Jun 18	24.16000 -2.09	26.18	23.81	25.80	2,099,764
15 Jun 18	26.25000 -0.84	27.33	25.89	27.00	1,872,839
14 Jun 18	27.09000 -0.01	27.40	26.70	26.80	1,282,300
13 Jun 18	27.10000 +0.38	27.57	26.65	26.69	1,671,024
12 Jun 18	26.72000 -0.03	26.90	26.28	26.86	1,258,648
11 Jun 18	26.75000 -0.09	26.99	26.48	26.73	841,160
08 Jun 18	26.84000 -0.45	27.28	26.61	27.28	1,308,417
07 Jun 18	27.29000 -0.09	27.60	27.19	27.60	1,006,500
06 Jun 18	27.38000 -0.08	27.71	27.22	27.36	1,783,384
05 Jun 18	27.46000 +0.47	27.49	26.97	27.18	1,407,484
04 Jun 18	26.99000 +0.29	27.11	26.51	26.69	1,505,844
01 Jun 18	26.70000 -0.38	26.97	26.42	26.66	1,558,971
31 May 18	27.08000 +0.22	27.28	26.63	27.20	1,808,433
30 May 18	26.86000 -0.83	28.21	26.81	27.51	2,320,185
29 May 18	27.69000 -0.67	28.57	27.52	28.35	2,240,200
28 May 18	28.36000 -1.19	29.52	28.33	29.50	2,581,110
25 May 18	29.55000 +0.06	30.00	29.46	29.70	2,972,221
24 May 18	29.49000 +0.15	29.73	29.15	29.48	2,278,740
23 May 18	29.34000 +0.05	29.86	29.05	29.32	3,842,597
22 May 18	29.29000 +0.77	29.30	28.28	28.39	3,786,398
21 May 18	28.52000 -0.57	28.80	27.30	28.52	6,135,020
18 May 18	29.09000 -0.44	29.53	28.45	29.53	2,499,086
17 May 18	29.53000 -0.18	29.98	29.48	29.68	2,043,507
16 May 18	29.71000 -0.25	29.85	29.30	29.68	2,584,100
15 May 18	29.96000 +0.79	29.98	28.96	29.17	2,889,197
14 May 18	29.17000 -0.42	30.05	29.07	29.35	2,490,653
11 May 18	29.59000 +0.26	29.89	28.90	29.23	3,784,755
10 May 18	29.33000 -0.73	30.17	28.85	30.11	5,005,956
09 May 18	30.06000 -0.02	30.68	29.90	30.08	3,397,165
08 May 18	30.08000 -0.37	30.57	29.78	30.49	3,517,966
07 May 18	30.45000 +0.79	30.49	29.88	29.88	3,610,644
04 May 18	29.66000 -0.58	30.75	29.56	29.96	3,968,088
03 May 18	30.24000 +0.70	30.49	28.80	29.20	5,111,356
02 May 18	29.54000 -2.29	31.00	28.88	30.79	7,891,543
27 Apr 18	31.83000 -0.62	32.88	30.92	32.80	6,345,440
26 Apr 18	32.45000 -0.61	33.67	32.31	32.69	6,570,043
25 Apr 18	33.06000 -0.50	34.85	33.00	33.10	9,379,817
24 Apr 18	33.56000 +1.48	33.66	31.37	31.85	8,663,693
23 Apr 18	32.08000 -0.86	33.28	30.90	33.05	8,734,651
20 Apr 18	32.94000 +1.10	34.22	31.56	31.67	13,126,884
19 Apr 18	31.84000 -0.17	33.11	31.48	31.59	13,696,425
18 Apr 18	32.01000 +2.91	32.01	29.13	29.44	11,991,983
17 Apr 18	29.10000 -0.63	30.38	28.65	29.93	5,072,790
16 Apr 18	29.73000 +0.66	29.74	28.57	28.86	4,575,146
13 Apr 18	29.07000 +0.45	29.13	28.50	28.95	3,081,980
12 Apr 18	28.62000 -0.40	29.52	28.50	29.25	3,200,986
11 Apr 18	29.02000 +0.09	29.57	28.96	29.13	2,953,812
10 Apr 18	28.93000 -0.45	29.35	28.20	29.25	3,843,285
09 Apr 18	29.38000 +0.33	29.66	28.60	28.97	3,549,367
04 Apr 18	29.05000 -1.23	30.10	29.00	30.10	5,206,430
03 Apr 18	30.28000 -0.58	30.40	29.46	30.00	6,117,154
02 Apr 18	30.86000 +1.67	31.50	29.55	29.83	10,753,955
30 Mar 18	29.19000 +1.36	29.36	27.91	27.91	5,959,876
29 Mar 18	27.83000 +0.20	28.48	27.55	27.72	3,470,480
28 Mar 18	27.63000 +0.10	27.97	26.92	27.03	3,360,210
27 Mar 18	27.53000 +1.39	27.66	26.35	26.77	4,261,420
26 Mar 18	26.14000 +1.04	26.26	24.21	24.72	2,958,700
23 Mar 18	25.10000 -2.25	26.66	24.75	26.38	3,976,748
22 Mar 18	27.35000 -0.04	27.69	27.15	27.30	1,793,400
21 Mar 18	27.39000 -0.49	28.23	27.30	27.95	3,037,278
20 Mar 18	27.88000 -0.34	28.17	27.65	28.00	2,424,073
19 Mar 18	28.22000 +0.46	28.37	27.54	27.71	2,309,384
16 Mar 18	27.76000 -0.60	28.54	27.73	28.36	1,767,536
15 Mar 18	28.36000 +0.23	28.52	27.82	27.93	2,548,809
14 Mar 18	28.13000 -0.97	29.00	28.11	28.80	3,010,965
13 Mar 18	29.10000 -0.38	29.80	28.90	29.35	2,737,964
12 Mar 18	29.48000 +0.45	29.80	29.05	29.13	3,760,408
09 Mar 18	29.03000 +0.52	29.29	28.51	28.51	3,528,817
08 Mar 18	28.51000 +0.06	28.60	28.25	28.38	2,230,562
07 Mar 18	28.45000 -0.45	29.07	28.33	28.68	2,631,996
06 Mar 18	28.90000 +0.06	29.52	28.51	28.70	4,213,795
05 Mar 18	28.84000 +0.33	29.40	27.90	28.58	3,032,380
02 Mar 18	28.51000 -0.32	29.35	28.32	28.50	3,672,501
01 Mar 18	28.83000 +1.15	29.00	27.32	27.49	4,905,843
28 Feb 18	27.68000 -0.16	28.22	27.35	27.67	3,523,662
27 Feb 18	27.84000 +0.03	28.36	27.59	27.77	5,079,780
26 Feb 18	27.81000 +1.34	28.02	26.55	26.56	6,979,211
23 Feb 18	26.47000 -0.52	26.96	26.22	26.75	2,006,552
22 Feb 18	26.99000 +0.41	27.30	26.51	26.80	1,922,201
14 Feb 18	26.58000 -0.06	26.70	26.32	26.64	1,106,202
13 Feb 18	26.64000 +0.07	26.82	26.20	26.70	2,314,400
12 Feb 18	26.57000 +0.51	26.79	25.62	26.35	2,205,800
09 Feb 18	26.06000 +0.44	26.65	24.83	25.30	3,544,929
08 Feb 18	25.62000 +0.50	25.91	25.08	25.11	1,600,787
07 Feb 18	25.12000 +0.37	25.58	24.12	25.48	2,061,574
06 Feb 18	24.75000 -2.15	26.96	24.56	26.03	2,703,901
05 Feb 18	26.90000 -0.59	27.64	26.80	27.06	1,270,167
02 Feb 18	27.49000 +0.15	28.00	26.40	27.00	1,630,269
01 Feb 18	27.34000 -1.24	28.86	26.80	28.51	2,860,712
31 Jan 18	28.58000 -0.95	29.38	28.50	29.38	2,105,060
30 Jan 18	29.53000 +0.25	29.68	29.11	29.11	1,279,611
29 Jan 18	29.28000 -0.99	30.64	29.05	30.16	3,015,301
26 Jan 18	30.27000 +0.12	30.80	30.10	30.15	2,385,080
25 Jan 18	30.15000 -0.22	30.68	30.03	30.28	2,422,541
24 Jan 18	30.37000 +1.03	31.05	29.03	29.50	3,865,203
23 Jan 18	29.34000 -0.19	29.70	29.16	29.50	2,113,058
22 Jan 18	29.53000 +0.69	29.72	28.50	28.66	3,150,809
19 Jan 18	28.84000 -0.59	29.72	28.80	29.40	2,587,448
18 Jan 18	29.43000 -0.40	29.88	29.40	29.48	1,819,693
17 Jan 18	29.83000 +0.50	30.10	28.53	29.20	4,236,910
16 Jan 18	29.33000 -0.76	30.15	28.90	30.06	4,341,610
15 Jan 18	30.09000 -1.87	31.95	29.76	31.95	4,824,470
12 Jan 18	31.96000 -1.01	32.89	31.94	32.89	3,300,678
11 Jan 18	32.97000 +0.08	33.33	32.51	32.80	4,672,776
10 Jan 18	32.89000 +0.58	33.20	32.00	32.02	4,834,673
09 Jan 18	32.31000 -0.28	32.65	32.00	32.47	3,244,721
08 Jan 18	32.59000 +0.15	32.64	31.60	32.30	5,954,895
05 Jan 18	32.44000 -1.45	33.85	32.20	33.40	8,164,075
04 Jan 18	33.89000 -0.50	34.98	33.84	34.10	8,468,960
03 Jan 18	34.39000 -1.35	35.54	33.96	34.90	11,327,386
02 Jan 18	35.74000 +0.46	38.81	34.77	38.81	18,627,382
29 Dec 17	35.28000 +0.42	35.84	34.65	34.97	3,307,595
28 Dec 17	34.86000 -0.98	35.75	34.74	35.54	5,958,289
27 Dec 17	35.84000 +0.02	36.27	35.51	35.51	3,033,982
26 Dec 17	35.82000 -0.33	35.95	35.13	35.13	4,524,301
25 Dec 17	36.15000 -0.01	36.25	34.77	35.98	4,433,473
22 Dec 17	36.16000 -1.48	37.52	35.86	37.24	5,113,214
21 Dec 17	37.64000 +0.86	38.00	36.14	36.77	4,802,758
20 Dec 17	36.78000 -0.04	37.15	35.84	36.45	3,712,854
19 Dec 17	36.82000 -0.12	37.16	35.90	36.66	4,915,326
18 Dec 17	36.94000 -0.56	38.88	36.70	37.52	7,820,094
15 Dec 17	37.50000 -0.48	38.61	36.68	37.42	4,973,346
14 Dec 17	37.98000 -0.17	38.19	37.00	37.80	5,181,524
13 Dec 17	38.15000 +1.85	38.22	36.09	36.10	9,172,918
12 Dec 17	36.30000 -0.05	37.10	35.71	36.05	7,566,991
11 Dec 17	36.35000 +1.49	36.37	34.32	34.86	7,043,664
08 Dec 17	34.86000 -0.45	36.54	34.47	35.31	5,546,700
07 Dec 17	35.31000 -0.98	36.80	35.07	36.02	5,939,806
06 Dec 17	36.29000 +1.13	36.40	34.11	34.98	6,989,564
05 Dec 17	35.16000 -1.30	36.00	34.00	36.00	6,710,232
04 Dec 17	36.46000 +0.24	37.00	35.42	35.99	8,856,858
01 Dec 17	36.22000 +2.12	36.46	34.10	34.22	10,693,438
30 Nov 17	34.10000 -0.67	35.18	33.66	34.39	9,068,371
29 Nov 17	34.77000 -0.21	36.24	33.40	34.01	17,152,828
28 Nov 17	34.98000 +3.18	34.98	31.84	31.85	13,067,670
27 Nov 17	31.80000 -1.39	33.00	31.04	32.80	7,762,994
24 Nov 17	33.19000 +0.68	34.29	32.01	32.24	9,372,836
23 Nov 17	32.51000 +0.09	33.47	31.77	32.00	8,651,698
22 Nov 17	32.42000 +0.22	33.54	31.88	31.88	8,095,687
21 Nov 17	32.20000 +1.51	32.88	30.67	30.69	7,398,668
20 Nov 17	30.69000 +0.36	30.92	29.06	29.83	4,164,081
17 Nov 17	30.33000 -1.40	31.83	30.30	31.45	3,684,309
16 Nov 17	31.73000 +0.88	31.85	30.85	30.99	3,620,118
15 Nov 17	30.85000 -0.44	31.65	30.50	31.01	2,686,216
14 Nov 17	31.29000 -0.55	31.83	30.74	31.66	3,879,614
13 Nov 17	31.84000 +0.05	32.38	31.53	31.60	6,319,184
10 Nov 17	31.79000 +0.56	32.17	30.79	31.00	8,131,740
09 Nov 17	31.23000 +1.16	31.29	29.96	30.01	5,175,648
08 Nov 17	30.07000 -0.63	30.85	30.06	30.81	4,028,085
07 Nov 17	30.70000 +0.95	30.71	29.20	29.50	5,342,097
06 Nov 17	29.75000 +0.82	30.18	29.05	29.10	4,345,794
03 Nov 17	28.93000 +0.53	29.17	28.11	28.12	4,557,739
02 Nov 17	28.40000 -0.81	29.66	28.32	28.96	2,319,995
01 Nov 17	29.21000 +0.56	29.84	28.50	28.65	3,887,248
31 Oct 17	28.65000 +0.02	28.74	28.23	28.38	1,040,912
30 Oct 17	28.63000 -0.39	28.96	27.70	28.90	2,451,301
27 Oct 17	29.02000 -0.05	29.45	28.98	29.07	1,768,519
26 Oct 17	29.07000 -0.06	29.24	28.63	29.13	1,993,054
25 Oct 17	29.13000 +0.25	29.18	28.80	28.88	1,966,323
24 Oct 17	28.88000 -1.69	29.81	28.72	29.81	4,077,479
23 Oct 17	30.57000 +0.05	30.75	30.32	30.55	1,274,495
20 Oct 17	30.52000 +0.35	30.60	30.02	30.17	1,135,566
19 Oct 17	30.17000 -0.26	30.40	29.79	30.14	1,460,097
18 Oct 17	30.43000 -0.03	31.12	30.21	30.54	1,803,223
17 Oct 17	30.46000 +0.10	30.90	30.18	30.38	1,618,237
16 Oct 17	30.36000 -1.96	32.41	30.31	32.09	3,534,914
13 Oct 17	32.32000 +0.26	32.49	31.81	31.82	1,490,224
12 Oct 17	32.06000 +0.02	32.39	31.61	31.90	1,728,522
11 Oct 17	32.04000 -0.21	32.83	31.88	32.40	2,432,564
10 Oct 17	32.25000 -0.49	32.72	31.80	32.72	2,938,277
09 Oct 17	32.74000 -0.30	33.94	32.71	33.63	4,611,632
29 Sep 17	33.04000 +0.03	33.30	32.45	32.85	4,085,102
28 Sep 17	33.01000 +0.75	33.34	32.06	32.23	4,380,253
27 Sep 17	32.26000 +0.17	32.64	31.81	32.10	3,372,096
26 Sep 17	32.09000 +0.11	32.25	31.53	31.95	3,022,037
25 Sep 17	31.98000 -1.17	33.29	31.67	33.29	4,411,677
22 Sep 17	33.15000 -0.83	33.64	32.60	33.15	5,666,313
21 Sep 17	33.98000 +0.43	35.80	33.57	34.40	13,449,590
20 Sep 17	33.55000 +3.05	33.55	30.31	30.37	6,503,619
19 Sep 17	30.50000 -0.38	31.38	30.31	30.80	3,120,845
18 Sep 17	30.88000 +1.18	30.90	29.26	29.74	3,638,592
15 Sep 17	29.70000 +0.22	29.75	29.24	29.61	1,837,543
14 Sep 17	29.48000 -0.49	30.30	29.26	29.90	2,237,325
13 Sep 17	29.97000 -0.72	30.55	29.84	30.51	1,967,612
12 Sep 17	30.69000 +0.57	31.09	29.96	30.30	2,732,417
11 Sep 17	30.12000 -0.57	30.80	30.07	30.61	2,418,175
08 Sep 17	30.69000 -0.19	31.44	30.46	30.78	3,034,916
07 Sep 17	30.88000 +0.70	31.29	29.88	30.09	5,551,436
06 Sep 17	30.18000 +0.57	30.20	29.32	29.52	2,508,593
05 Sep 17	29.61000 -0.09	30.20	29.22	30.20	3,187,209
04 Sep 17	29.70000 +0.99	29.95	28.58	28.90	4,268,085
01 Sep 17	28.71000 +0.26	28.93	28.46	28.46	2,398,343
31 Aug 17	28.45000 +0.15	28.55	28.18	28.45	1,753,122
30 Aug 17	28.30000 +0.30	28.70	28.03	28.03	1,768,921
29 Aug 17	28.00000 -0.27	28.47	27.91	28.34	1,269,472
28 Aug 17	28.27000 +0.41	28.42	27.89	27.89	2,109,216
25 Aug 17	27.86000 +0.26	27.98	27.33	27.60	1,595,099
24 Aug 17	27.60000 +0.18	27.71	27.21	27.47	1,343,682
23 Aug 17	27.42000 -0.46	27.98	27.31	27.78	1,300,547
22 Aug 17	27.88000 -0.03	28.15	27.71	27.99	1,256,400
21 Aug 17	27.91000 +0.17	28.19	27.53	27.70	1,818,583
18 Aug 17	27.74000 -0.06	28.22	27.46	27.60	2,062,753
17 Aug 17	27.80000 +0.06	28.09	27.51	27.76	2,478,128
16 Aug 17	27.74000 +0.39	27.75	27.16	27.35	2,195,037
15 Aug 17	27.35000 +0.03	27.68	27.06	27.50	2,201,840
14 Aug 17	27.32000 +0.53	27.39	26.50	26.86	2,566,658
11 Aug 17	26.79000 +0.21	26.90	26.18	26.40	1,737,144
10 Aug 17	26.58000 -0.43	27.20	26.21	27.02	1,704,007
09 Aug 17	27.01000 +0.24	27.04	26.56	26.82	1,348,671
08 Aug 17	26.77000 +0.26	26.90	26.50	26.60	1,261,612
07 Aug 17	26.51000 +0.08	26.54	26.31	26.45	793,495
04 Aug 17	26.43000 -0.22	26.95	26.35	26.55	1,460,741
03 Aug 17	26.65000 +0.49	26.83	26.03	26.03	1,821,659
02 Aug 17	26.16000 -0.81	26.89	26.03	26.81	1,893,924
01 Aug 17	26.97000 +0.54	26.99	26.25	26.34	1,702,374
31 Jul 17	26.43000 +0.05	26.69	26.20	26.28	1,470,184
28 Jul 17	26.38000 -0.02	26.64	26.14	26.30	1,611,737
27 Jul 17	26.40000 +0.96	26.80	25.31	25.46	2,845,455
26 Jul 17	25.44000 -0.34	25.93	25.38	25.87	1,409,613
25 Jul 17	25.78000 -0.17	26.20	25.70	25.95	1,503,827
24 Jul 17	25.95000 -0.12	26.14	25.69	26.14	1,522,493
21 Jul 17	26.07000 -0.27	26.27	25.83	25.99	2,414,386
20 Jul 17	26.34000 +1.29	26.90	25.75	25.78	4,566,033
19 Jul 17	25.05000 -0.24	25.44	24.98	25.29	2,962,454
18 Jul 17	25.29000 -0.54	26.15	25.00	25.80	2,114,003
17 Jul 17	25.83000 -1.49	27.32	25.68	27.16	2,176,341
14 Jul 17	27.32000 -0.02	27.55	27.11	27.48	651,564
13 Jul 17	27.34000 -0.30	27.66	27.30	27.66	989,618
12 Jul 17	27.64000 +0.21	27.69	26.98	27.33	1,466,514
11 Jul 17	27.43000 -0.69	28.09	27.42	27.95	1,701,446
10 Jul 17	28.12000 -0.11	28.35	28.00	28.28	1,403,129
07 Jul 17	28.23000 +0.23	28.34	27.88	28.00	2,043,382
06 Jul 17	28.00000 -0.27	28.47	27.86	28.34	2,255,661
05 Jul 17	28.27000 +0.17	28.32	27.85	28.03	1,608,661
04 Jul 17	28.10000 -0.22	28.47	28.06	28.26	1,483,220
03 Jul 17	28.32000 +0.33	28.37	27.98	27.98	1,779,391
30 Jun 17	27.99000 -0.31	28.25	27.91	28.10	1,741,708
29 Jun 17	28.30000 +0.59	28.38	27.50	27.73	1,949,336
28 Jun 17	27.71000 +0.01	27.78	27.30	27.53	1,856,599
27 Jun 17	27.70000 -0.31	28.25	27.50	28.07	2,099,250
26 Jun 17	28.01000 -0.05	28.29	27.49	27.64	1,821,341
23 Jun 17	28.06000 -0.52	28.51	27.03	28.51	3,206,118
22 Jun 17	28.58000 -1.08	29.73	28.51	29.66	1,465,588
21 Jun 17	29.66000 -0.14	29.82	29.36	29.69	1,183,914
20 Jun 17	29.80000 +0.06	30.00	29.55	29.64	1,503,030
19 Jun 17	29.74000 +0.47	29.76	29.10	29.28	1,085,256
16 Jun 17	29.27000 -0.49	29.88	29.22	29.70	1,420,935
15 Jun 17	29.76000 +0.64	29.79	28.90	29.00	1,650,381
14 Jun 17	29.12000 -0.42	29.69	29.10	29.69	1,485,010
13 Jun 17	29.54000 +0.33	29.81	28.92	29.15	2,288,608
12 Jun 17	29.21000 +0.03	29.55	29.01	29.18	1,330,424
09 Jun 17	29.18000 -0.22	29.63	29.06	29.40	1,371,995
08 Jun 17	29.40000 -0.28	29.93	29.20	29.70	918,347
07 Jun 17	29.68000 +0.31	30.11	29.36	29.36	2,141,667
06 Jun 17	29.37000 +0.05	29.75	29.16	29.31	919,807
05 Jun 17	29.32000 +0.46	29.63	28.87	28.88	1,490,030
02 Jun 17	28.86000 +1.49	28.89	26.70	27.27	2,177,627
01 Jun 17	27.37000 -0.74	28.15	27.28	28.15	1,322,430
31 May 17	28.11000 -0.18	28.80	28.10	28.67	1,033,700
26 May 17	28.29000 -0.19	28.80	28.20	28.39	913,599
25 May 17	28.48000 +0.15	28.67	27.70	28.06	903,011
24 May 17	28.33000 +0.51	28.40	27.32	27.80	1,129,973
23 May 17	27.82000 -1.88	29.74	27.66	29.70	2,312,006
22 May 17	29.70000 -0.26	30.20	29.43	30.20	1,359,917
19 May 17	29.96000 +0.06	30.52	29.80	29.80	877,615
18 May 17	29.90000 -0.03	30.60	29.55	29.80	1,080,440
17 May 17	29.93000 -0.01	30.26	29.79	29.99	1,537,374
16 May 17	29.94000 +1.70	30.00	28.05	28.32	2,020,325
15 May 17	28.24000 +0.08	28.39	28.00	28.39	724,144
12 May 17	28.16000 +0.22	28.48	27.39	27.60	1,392,463
11 May 17	27.94000 -0.54	28.78	27.20	28.50	1,783,014
10 May 17	28.48000 -0.81	29.59	28.40	28.99	970,725
09 May 17	29.29000 +1.01	29.33	27.98	28.31	1,422,653
08 May 17	28.28000 -0.71	29.48	28.20	28.85	1,466,623
05 May 17	28.99000 -1.13	30.55	28.67	30.10	1,975,756
04 May 17	30.12000 +0.40	30.68	29.20	29.30	2,099,101
03 May 17	29.72000 -0.62	30.59	28.95	30.35	1,539,872
02 May 17	30.34000 +0.37	30.70	29.79	29.89	1,104,477
28 Apr 17	29.97000 +0.21	30.12	29.31	29.31	1,031,732
27 Apr 17	29.76000 +0.12	30.00	29.11	29.87	865,119
26 Apr 17	29.64000 +0.23	29.93	29.08	29.45	1,139,216
25 Apr 17	29.41000 -0.22	29.70	28.11	29.63	1,324,937
24 Apr 17	29.63000 -1.22	31.20	29.51	30.97	1,531,004
21 Apr 17	30.85000 +0.29	30.95	30.56	30.56	834,520
20 Apr 17	30.56000 -0.07	31.10	30.30	30.58	1,329,848
19 Apr 17	30.63000 +0.49	31.02	30.00	30.51	2,126,953
18 Apr 17	30.14000 +0.25	30.32	29.72	29.99	1,274,526
17 Apr 17	29.89000 -1.44	31.99	29.66	31.36	1,863,063
14 Apr 17	31.33000 -0.56	31.88	30.71	31.61	1,447,662
13 Apr 17	31.89000 +0.12	32.14	31.50	31.50	772,082
12 Apr 17	31.77000 -1.27	33.39	31.43	33.22	1,839,154
11 Apr 17	33.04000 -0.37	33.70	32.77	33.08	1,080,542
10 Apr 17	33.41000 +0.09	33.79	33.00	33.11	1,690,169
07 Apr 17	33.32000 -0.60	33.86	32.80	33.86	1,488,701
06 Apr 17	33.92000 +0.38	34.20	33.50	33.54	1,384,117
05 Apr 17	33.54000 -0.04	33.73	32.60	32.60	1,426,645
31 Mar 17	33.58000 +1.15	33.80	32.32	32.45	1,504,678
30 Mar 17	32.43000 -1.05	33.43	32.25	33.41	1,688,680
29 Mar 17	33.48000 -0.61	34.28	33.27	33.81	1,803,571
28 Mar 17	34.09000 +0.52	34.19	33.08	33.50	2,318,753
27 Mar 17	33.57000 +0.65	33.80	32.80	33.09	2,187,527
24 Mar 17	32.92000 +0.29	33.19	32.35	32.60	1,842,034
23 Mar 17	32.63000 +0.28	32.64	31.91	32.33	2,038,122
22 Mar 17	32.35000 -0.47	32.80	32.00	32.35	1,420,218
21 Mar 17	32.82000 -0.01	32.94	32.22	32.83	1,396,114
20 Mar 17	32.83000 +0.10	33.29	32.45	32.50	1,650,109
17 Mar 17	32.73000 -0.51	34.41	32.68	34.41	3,775,808
16 Mar 17	33.24000 +1.25	33.33	31.90	31.90	4,211,512
15 Mar 17	31.99000 +0.13	32.27	31.58	31.75	1,353,840
14 Mar 17	31.86000 -0.26	32.72	31.75	32.15	3,021,366
13 Mar 17	32.12000 +0.69	32.50	31.18	31.19	3,704,632
10 Mar 17	31.43000 +0.63	31.80	30.90	30.90	3,042,617
09 Mar 17	30.80000 +0.42	30.99	30.18	30.38	1,748,760
08 Mar 17	30.38000 -0.54	31.20	30.36	30.93	2,003,938
07 Mar 17	30.92000 +0.61	30.97	30.13	30.32	3,137,782
06 Mar 17	30.31000 +0.90	30.38	29.31	29.50	2,882,418
03 Mar 17	29.41000 +0.02	29.56	28.91	29.51	1,279,874
02 Mar 17	29.39000 +0.08	29.65	29.20	29.40	1,092,878
01 Mar 17	29.31000 -0.42	29.70	29.30	29.69	1,685,205
28 Feb 17	29.73000 -0.33	30.35	29.53	30.03	1,572,980
27 Feb 17	30.06000 +0.46	30.45	29.43	29.57	2,322,317
24 Feb 17	29.60000 -0.06	30.03	29.30	29.51	1,616,658
23 Feb 17	29.66000 -0.24	30.47	29.26	29.61	3,866,424
22 Feb 17	29.90000 +1.85	29.91	28.60	28.74	6,374,271
16 Feb 17	28.05000 +0.15	28.09	27.70	27.81	1,020,827
15 Feb 17	27.90000 -0.22	28.34	27.80	28.10	1,447,423
14 Feb 17	28.12000 -0.21	28.31	28.01	28.31	873,243
13 Feb 17	28.33000 +0.41	28.37	27.75	27.80	1,492,363
10 Feb 17	27.92000 -0.10	28.00	27.78	28.00	1,156,083
09 Feb 17	28.02000 +0.18	28.14	27.74	27.83	1,437,343
08 Feb 17	27.84000 +0.18	27.86	27.47	27.58	1,000,504
07 Feb 17	27.66000 -0.23	27.90	27.50	27.90	992,016
06 Feb 17	27.89000 +0.47	27.97	27.31	27.32	1,027,505
03 Feb 17	27.42000 -0.24	27.71	27.26	27.69	722,698
26 Jan 17	27.66000 +0.13	27.70	27.45	27.45	688,518
25 Jan 17	27.53000 +0.19	27.76	27.28	27.35	861,074
24 Jan 17	27.34000 -0.23	27.80	27.32	27.57	1,079,452
23 Jan 17	27.57000 +0.34	27.57	27.12	27.44	1,211,349
20 Jan 17	27.23000 +0.45	27.31	26.62	26.70	1,277,574
19 Jan 17	26.78000 -0.53	27.29	26.66	27.29	1,462,201
18 Jan 17	27.31000 -0.08	27.42	27.07	27.37	1,083,019
17 Jan 17	27.39000 +0.02	27.50	26.37	27.37	1,741,350
16 Jan 17	27.37000 -1.61	29.00	26.77	29.00	3,057,892
13 Jan 17	28.98000 -0.70	29.82	28.92	29.76	1,404,954
12 Jan 17	29.68000 -0.22	30.09	29.61	29.98	1,352,658
11 Jan 17	29.90000 -0.65	30.87	29.88	30.50	1,633,371
10 Jan 17	30.55000 -0.17	30.77	30.45	30.72	960,600
09 Jan 17	30.72000 +0.03	30.77	30.45	30.74	997,610
06 Jan 17	30.69000 -0.04	30.83	30.41	30.79	1,463,390
05 Jan 17	30.73000 +0.13	31.10	30.45	30.51	2,153,805
04 Jan 17	30.60000 +0.25	30.63	30.28	30.32	1,263,230
03 Jan 17	30.35000 +0.31	30.44	29.95	30.04	1,283,901
30 Dec 16	30.04000 +0.03	30.25	29.97	30.04	840,036
29 Dec 16	30.01000 -0.04	30.28	29.86	29.96	933,140
28 Dec 16	30.05000 -0.32	30.44	30.02	30.44	813,564
27 Dec 16	30.37000 -0.11	30.65	30.33	30.58	943,503
26 Dec 16	30.48000 +0.08	30.50	29.80	30.35	1,489,463
23 Dec 16	30.40000 +0.22	30.99	30.24	30.24	2,575,164
22 Dec 16	30.18000 -0.08	30.41	29.91	30.21	1,266,772
21 Dec 16	30.26000 +0.12	30.47	30.12	30.15	1,286,911
20 Dec 16	30.14000 +0.10	30.18	29.88	30.00	1,091,684
19 Dec 16	30.04000 -0.09	30.22	29.91	30.13	873,192
16 Dec 16	30.13000 +0.15	30.28	29.86	29.95	1,318,590
15 Dec 16	29.98000 +0.27	30.31	29.65	29.69	1,642,145
14 Dec 16	29.71000 -0.55	30.21	29.62	29.99	1,478,516
13 Dec 16	30.26000 +0.08	30.45	29.60	30.15	1,547,369
12 Dec 16	30.18000 -2.25	32.55	29.98	32.55	2,692,752
09 Dec 16	32.43000 +0.07	32.67	32.18	32.36	979,006
08 Dec 16	32.36000 -0.37	32.88	32.29	32.73	1,234,793
07 Dec 16	32.73000 +0.46	32.90	32.26	32.39	1,387,870
06 Dec 16	32.27000 -0.09	32.70	32.10	32.36	1,400,943
05 Dec 16	32.36000 +0.07	32.57	31.90	32.02	1,286,469
02 Dec 16	32.29000 -0.85	33.32	32.00	33.11	2,387,771
01 Dec 16	33.14000 +0.26	33.60	32.87	32.87	2,079,607
30 Nov 16	32.88000 +0.21	33.29	32.53	32.68	1,657,782
29 Nov 16	32.67000 -0.98	33.77	32.50	33.68	2,964,494
28 Nov 16	33.65000 -0.06	33.92	33.45	33.80	2,080,259
25 Nov 16	33.71000 -0.71	34.32	32.99	34.32	3,718,527
24 Nov 16	34.42000 +0.07	34.63	34.25	34.35	1,777,133
23 Nov 16	34.35000 -0.60	35.15	34.29	34.99	3,012,743
22 Nov 16	34.95000 -0.03	35.33	34.61	35.16	3,798,936
21 Nov 16	34.98000 +0.58	35.15	34.40	34.40	3,694,800
18 Nov 16	34.40000 +0.26	34.70	34.14	34.40	2,719,677
17 Nov 16	34.14000 -0.68	34.77	34.08	34.64	3,586,200
16 Nov 16	34.82000 -0.55	35.46	34.81	35.30	3,248,668
15 Nov 16	35.37000 +0.13	35.48	34.81	35.16	4,215,095
14 Nov 16	35.24000 +0.10	35.48	34.71	35.14	4,268,383
11 Nov 16	35.14000 -0.34	35.45	34.85	35.37	6,266,622
10 Nov 16	35.48000 +0.66	35.97	34.55	35.00	11,218,082
09 Nov 16	34.82000 +1.88	36.23	32.73	32.81	13,582,974
08 Nov 16	32.94000 +0.25	33.54	32.70	32.78	4,228,421
07 Nov 16	32.69000 +0.11	32.83	32.41	32.67	1,726,267
04 Nov 16	32.58000 +0.09	32.90	32.40	32.49	1,924,515
03 Nov 16	32.49000 +0.20	32.68	32.21	32.28	2,240,714
02 Nov 16	32.29000 -0.35	32.75	32.21	32.75	2,099,102
01 Nov 16	32.64000 +0.34	32.74	32.20	32.20	2,298,560
31 Oct 16	32.30000 -0.97	32.95	32.16	32.94	3,788,486
28 Oct 16	33.27000 +0.43	33.76	32.83	32.85	5,110,796
27 Oct 16	32.84000 -0.10	32.95	32.71	32.78	1,403,705
26 Oct 16	32.94000 +0.07	33.05	32.70	32.98	2,093,941
25 Oct 16	32.87000 +0.05	33.10	32.73	32.76	1,993,169
24 Oct 16	32.82000 +0.20	32.89	32.45	32.45	2,061,777
21 Oct 16	32.62000 -0.45	33.05	32.28	33.04	3,217,845
20 Oct 16	33.07000 +0.18	33.15	32.66	32.90	2,208,187
19 Oct 16	32.89000 +0.07	33.10	32.75	32.82	1,538,968
18 Oct 16	32.82000 +0.40	32.85	32.23	32.33	2,031,059
17 Oct 16	32.42000 -0.55	33.09	32.36	32.96	1,970,365
14 Oct 16	32.97000 +0.03	32.99	32.56	32.87	1,421,015
13 Oct 16	32.94000 -0.05	33.10	32.86	32.86	1,362,991
12 Oct 16	32.99000 -0.11	33.09	32.82	33.05	1,253,055
11 Oct 16	33.10000 +0.18	33.40	32.89	32.99	1,815,773
10 Oct 16	32.92000 +0.70	32.97	32.36	32.69	1,798,120
30 Sep 16	32.22000 +0.24	32.27	31.81	31.97	953,237
29 Sep 16	31.98000 +0.08	32.35	31.86	31.96	1,427,146
28 Sep 16	31.90000 -0.01	32.02	31.74	31.96	1,037,584
27 Sep 16	31.91000 +0.07	32.18	31.40	31.97	1,811,890
26 Sep 16	31.84000 -0.95	32.80	31.79	32.79	2,068,264
23 Sep 16	32.79000 +0.01	33.00	32.66	32.84	1,363,346
22 Sep 16	32.78000 +0.16	33.20	32.69	32.90	1,982,838
21 Sep 16	32.62000 +0.01	32.86	32.46	32.63	1,433,615
20 Sep 16	32.61000 -0.43	33.18	32.41	33.18	1,784,690
19 Sep 16	33.04000 +0.11	33.34	32.82	32.88	1,401,744
14 Sep 16	32.93000 -0.08	33.68	32.80	33.68	2,045,392
13 Sep 16	33.01000 +0.77	33.20	32.39	32.39	2,615,163
12 Sep 16	32.24000 -1.31	33.11	32.06	33.00	3,136,675
09 Sep 16	33.55000 -0.49	34.47	33.52	33.88	3,104,950
08 Sep 16	34.04000 +0.16	34.18	33.80	33.88	2,789,030
07 Sep 16	33.88000 -0.07	34.20	33.63	33.95	3,179,342
06 Sep 16	33.95000 +1.10	34.12	32.82	32.86	4,480,435
05 Sep 16	32.85000 -0.19	33.41	32.74	33.15	2,176,395
02 Sep 16	33.04000 -0.11	33.33	32.55	33.05	2,408,440
01 Sep 16	33.15000 -0.67	33.88	33.01	33.82	2,160,749
31 Aug 16	33.82000 +0.10	33.95	33.46	33.72	2,049,032
30 Aug 16	33.72000 -0.20	34.38	33.67	34.01	2,646,639
29 Aug 16	33.92000 +0.57	33.96	33.40	33.40	3,060,821
26 Aug 16	33.35000 +0.17	33.87	33.10	33.16	2,939,827
25 Aug 16	33.18000 -0.42	33.59	32.51	33.48	2,589,908
24 Aug 16	33.60000 +0.34	33.90	33.15	33.15	3,403,635
23 Aug 16	33.26000 +0.32	33.31	32.75	32.88	1,806,663
22 Aug 16	32.94000 -0.41	33.50	32.90	33.35	1,900,768
19 Aug 16	33.35000 -0.10	33.60	33.10	33.59	2,150,607
18 Aug 16	33.45000 -0.43	34.15	33.40	33.85	2,832,623
17 Aug 16	33.88000 -0.28	33.90	33.48	33.79	3,568,077
16 Aug 16	34.16000 +0.18	34.39	33.90	34.00	3,214,357
15 Aug 16	33.98000 +0.63	34.25	33.00	33.44	4,198,970
12 Aug 16	33.35000 +0.31	33.38	32.70	32.70	2,002,971
11 Aug 16	33.04000 -0.87	33.97	33.02	33.62	2,742,108
10 Aug 16	33.91000 -0.34	34.20	33.51	34.20	4,923,186
09 Aug 16	34.25000 +1.44	34.39	33.08	33.08	5,953,927
08 Aug 16	32.81000 +0.31	33.06	32.07	32.47	2,260,437
05 Aug 16	32.50000 -0.59	32.95	32.32	32.89	2,837,928
04 Aug 16	33.09000 +0.92	33.47	32.25	32.25	3,920,891
03 Aug 16	32.17000 -0.25	32.56	31.90	32.42	2,430,803
02 Aug 16	32.42000 +0.30	32.47	32.05	32.06	2,036,246
01 Aug 16	32.12000 -0.84	32.97	31.50	32.97	3,286,191
29 Jul 16	32.96000 -0.45	33.79	32.85	33.60	2,605,959
28 Jul 16	33.41000 -1.02	34.58	32.66	34.12	4,718,008
27 Jul 16	34.43000 -2.63	37.36	34.32	37.05	7,427,998
26 Jul 16	37.06000 +0.44	37.20	36.54	36.79	2,994,121
25 Jul 16	36.62000 +0.07	36.85	36.31	36.69	2,822,128
22 Jul 16	36.55000 +0.07	37.21	36.20	36.20	5,151,080
21 Jul 16	36.48000 -0.69	37.37	36.45	37.00	6,248,988
20 Jul 16	37.17000 -0.27	37.72	37.13	37.40	4,301,466
19 Jul 16	37.44000 +0.45	37.56	36.81	36.83	4,129,883
18 Jul 16	36.99000 -0.74	37.72	36.70	37.72	6,175,927
15 Jul 16	37.73000 -2.43	39.18	37.53	39.10	15,116,432
14 Jul 16	40.16000 +1.67	41.20	38.59	38.89	16,823,284
13 Jul 16	38.49000 +1.08	38.93	37.27	37.60	9,199,749
12 Jul 16	37.41000 -0.11	37.95	36.30	37.86	7,858,265
11 Jul 16	37.52000 -0.42	39.50	37.44	38.98	7,708,860
08 Jul 16	37.94000 -0.42	38.85	37.90	38.40	7,160,428
07 Jul 16	38.36000 +0.92	38.50	37.03	37.44	8,778,580
06 Jul 16	37.44000 -0.58	37.89	37.05	37.80	5,908,517
05 Jul 16	38.02000 +0.45	38.11	37.01	37.57	7,262,077
04 Jul 16	37.57000 +0.73	37.68	36.80	36.87	6,069,256
01 Jul 16	36.84000 -1.03	38.00	36.65	37.71	7,949,393
30 Jun 16	37.87000 +0.01	38.90	37.41	37.72	9,999,086
29 Jun 16	37.86000 -0.37	38.50	37.50	38.40	8,605,033
28 Jun 16	38.23000 -1.20	39.40	37.80	38.88	13,224,390
27 Jun 16	39.43000 +1.19	39.48	37.51	37.91	13,689,565
24 Jun 16	38.24000 +0.41	39.44	35.70	37.65	14,756,191
23 Jun 16	37.83000 -0.50	39.50	37.51	37.88	12,231,723
22 Jun 16	38.33000 +2.20	38.80	35.36	35.38	15,478,229
21 Jun 16	36.13000 -1.05	38.88	35.59	38.53	18,111,860
20 Jun 16	37.18000 +3.38	37.18	33.53	33.53	14,027,145
17 Jun 16	33.80000 -0.04	34.80	33.00	34.20	7,141,402
16 Jun 16	33.84000 +0.64	34.93	33.20	33.20	9,947,785
15 Jun 16	33.20000 +1.78	33.59	30.80	31.05	7,852,712
14 Jun 16	31.42000 -0.07	31.55	30.60	31.30	6,685,245
13 Jun 16	31.49000 -3.50	34.33	31.49	34.15	10,153,196
08 Jun 16	34.99000 +0.09	35.48	34.32	34.81	8,560,982
07 Jun 16	34.90000 -0.14	35.04	34.34	35.00	7,295,772
06 Jun 16	35.04000 +0.50	35.15	34.22	34.63	9,606,676
03 Jun 16	34.54000 -0.23	35.77	34.52	34.83	11,581,178
02 Jun 16	34.77000 +0.54	36.44	34.30	34.50	16,387,773
01 Jun 16	34.23000 +0.91	34.60	33.00	33.00	15,062,743
31 May 16	33.32000 +2.00	33.65	31.40	31.56	20,535,940
30 May 16	31.32000 -0.17	31.60	30.00	31.00	11,138,368
27 May 16	31.49000 +1.50	31.87	29.71	29.88	13,180,439
26 May 16	29.99000 -0.07	30.15	29.01	30.15	4,580,429
25 May 16	30.06000 -0.53	30.96	30.04	30.82	3,686,407
24 May 16	30.59000 -1.03	31.36	30.42	31.28	4,196,391
23 May 16	31.62000 +1.39	31.68	30.12	30.13	5,957,721
20 May 16	30.23000 -0.14	30.35	28.28	29.80	3,121,320
19 May 16	30.37000 +0.35	31.19	30.01	30.03	2,112,822
18 May 16	30.02000 -0.94	30.78	29.85	30.54	2,198,740
17 May 16	30.96000 -0.25	31.38	30.53	31.02	2,137,528
16 May 16	31.21000 -0.21	31.34	30.29	30.71	2,864,024
13 May 16	31.42000 -0.57	32.11	31.21	31.99	1,257,153
12 May 16	31.99000 +0.16	32.19	30.90	31.03	1,587,772
11 May 16	31.83000 -0.18	32.39	31.81	32.30	1,418,001
10 May 16	32.01000 +0.09	32.23	31.81	31.92	1,019,490
09 May 16	31.92000 -1.27	33.10	31.51	33.10	1,993,488
06 May 16	33.19000 -1.60	35.15	33.10	34.78	2,915,507
05 May 16	34.79000 +0.15	34.95	34.21	34.35	2,043,491
04 May 16	34.64000 +0.10	34.96	34.22	34.54	2,494,116
03 May 16	34.54000 +1.33	34.65	33.01	33.45	2,592,316
29 Apr 16	33.21000 -0.17	33.37	33.00	33.30	1,197,442
28 Apr 16	33.38000 -0.66	33.90	32.83	33.85	2,309,451
27 Apr 16	34.04000 -0.39	34.48	33.81	34.17	2,074,148
26 Apr 16	34.43000 +0.57	34.44	33.79	33.79	2,013,367
25 Apr 16	33.86000 -0.01	33.89	33.15	33.60	1,555,570
22 Apr 16	33.87000 +0.26	34.01	33.10	33.57	1,757,341
21 Apr 16	33.61000 -0.67	34.50	33.50	34.36	2,433,481
20 Apr 16	34.28000 -2.67	37.20	33.80	36.98	5,047,758
19 Apr 16	36.95000 -0.66	37.69	36.63	37.28	4,307,421
18 Apr 16	37.61000 +0.62	38.98	37.30	38.55	7,159,563
15 Apr 16	36.99000 -0.36	37.49	36.72	37.28	3,338,011
14 Apr 16	37.35000 +0.74	37.54	36.67	36.89	4,181,705
13 Apr 16	36.61000 +0.32	37.69	36.41	36.62	6,850,273
12 Apr 16	36.29000 -2.58	37.78	35.72	37.32	6,859,417
11 Apr 16	38.87000 +2.27	39.60	37.20	37.28	6,540,835
08 Apr 16	36.60000 +0.79	36.62	35.03	35.61	2,852,730
07 Apr 16	35.81000 -1.22	37.43	35.76	37.39	3,434,980
06 Apr 16	37.03000 +0.10	37.98	36.45	36.50	3,622,853
05 Apr 16	36.93000 +1.71	36.97	35.37	35.70	3,623,934
01 Apr 16	35.22000 -0.72	35.88	34.65	35.88	3,011,389
31 Mar 16	35.94000 -0.05	36.85	35.71	36.10	3,487,002
30 Mar 16	35.99000 +1.50	36.09	34.80	35.00	3,071,934
29 Mar 16	34.49000 -0.70	35.63	33.85	35.25	2,829,901
28 Mar 16	35.19000 -1.10	36.72	34.88	36.48	4,501,023
25 Mar 16	36.29000 +0.71	37.19	35.00	35.18	5,220,748
24 Mar 16	35.58000 -0.35	37.40	35.10	35.41	4,386,193
23 Mar 16	35.93000 +0.84	35.99	35.19	35.20	2,882,595
22 Mar 16	35.09000 -0.72	35.82	35.02	35.30	3,065,429
21 Mar 16	35.81000 +1.28	36.00	34.79	34.80	4,697,436
18 Mar 16	34.53000 +1.60	34.98	33.00	33.00	4,499,349
17 Mar 16	32.93000 +1.63	32.98	31.50	31.62	3,407,791
16 Mar 16	31.30000 -0.60	32.49	31.21	32.27	2,179,370
15 Mar 16	31.90000 -0.54	32.51	31.64	32.51	2,084,683
14 Mar 16	32.44000 +1.31	32.98	31.50	31.50	2,720,787
11 Mar 16	31.13000 +0.16	31.48	30.22	30.22	1,714,936
10 Mar 16	30.97000 -0.74	32.20	30.69	31.80	1,968,955
09 Mar 16	31.71000 -0.84	32.50	31.18	31.80	1,709,457
08 Mar 16	32.55000 +0.31	32.70	30.61	32.00	2,654,634
07 Mar 16	32.24000 +0.69	32.70	31.58	32.20	2,182,351
04 Mar 16	31.55000 -2.33	33.73	31.02	33.01	3,793,565
03 Mar 16	33.88000 -0.20	34.98	33.77	34.16	3,407,138
02 Mar 16	34.08000 +1.34	34.25	32.04	32.08	3,566,488
01 Mar 16	32.74000 +1.10	32.97	30.30	31.70	3,157,933
29 Feb 16	31.64000 -3.00	34.00	31.18	34.00	3,918,492
26 Feb 16	34.64000 +0.03	35.95	33.80	35.00	3,282,031
25 Feb 16	34.61000 -3.84	38.64	34.61	38.61	4,723,658
24 Feb 16	38.45000 -1.14	39.73	37.03	39.30	5,340,684
23 Feb 16	39.59000 -0.80	40.98	38.85	40.80	4,642,936
22 Feb 16	40.39000 +1.40	40.78	39.07	39.90	4,054,757
19 Feb 16	38.99000 +0.78	39.98	38.01	38.44	4,576,174
18 Feb 16	38.21000 -0.62	39.56	38.05	39.50	4,562,320
17 Feb 16	38.83000 +1.83	38.88	36.81	37.02	5,890,236
16 Feb 16	37.00000 +1.89	37.40	35.31	35.80	3,487,417
15 Feb 16	35.11000 -0.46	35.56	33.79	33.80	2,233,781
05 Feb 16	35.57000 -1.49	37.28	35.51	37.10	2,834,407
04 Feb 16	37.06000 +0.48	37.47	36.52	36.89	3,342,867
03 Feb 16	36.58000 -0.37	36.88	35.66	36.10	3,129,663
02 Feb 16	36.95000 +1.48	38.00	34.70	34.82	4,760,055
01 Feb 16	35.47000 +1.01	37.00	34.53	36.00	4,895,518
29 Jan 16	34.46000 +1.60	34.82	32.67	32.70	3,100,210
28 Jan 16	32.86000 -2.72	35.25	32.60	34.80	3,328,584
27 Jan 16	35.58000 +1.20	36.30	32.32	34.55	4,810,792
26 Jan 16	34.38000 -3.82	37.66	34.38	37.66	4,634,394
25 Jan 16	38.20000 +0.38	38.83	37.50	38.81	4,559,367
22 Jan 16	37.82000 +2.86	38.10	35.25	36.00	5,896,531
21 Jan 16	34.96000 -3.16	38.00	34.83	36.52	4,919,433
20 Jan 16	38.12000 +0.65	39.00	36.13	36.13	7,376,598
19 Jan 16	37.47000 +3.41	37.47	35.31	35.60	7,174,378
18 Jan 16	34.06000 +0.50	34.95	32.10	32.55	3,344,972
15 Jan 16	33.56000 -2.41	35.36	33.10	34.20	4,589,186
14 Jan 16	35.97000 +1.91	36.48	32.00	32.20	3,668,282
13 Jan 16	34.06000 -3.30	38.09	33.80	37.95	3,378,587
12 Jan 16	37.36000 +0.64	38.20	36.11	36.67	3,010,239
11 Jan 16	36.72000 -4.08	38.99	36.72	38.00	4,204,607
08 Jan 16	40.80000 -0.67	42.87	39.00	41.55	4,000,773
07 Jan 16	41.47000 -4.61	44.88	41.47	44.01	1,275,900
06 Jan 16	46.08000 +0.26	46.45	43.76	46.00	3,844,729
05 Jan 16	45.82000 +0.55	45.92	41.67	42.67	5,164,098
04 Jan 16	45.27000 -5.03	50.43	45.27	49.75	3,844,545
31 Dec 15	50.30000 -3.18	53.36	50.01	53.05	4,821,588
30 Dec 15	53.48000 +0.80	53.99	51.39	52.99	6,814,829
29 Dec 15	52.68000 +3.99	53.28	48.85	48.90	6,945,409
28 Dec 15	48.69000 -2.54	51.95	48.00	51.39	4,751,313
25 Dec 15	51.23000 +0.17	52.25	50.03	50.90	4,488,149
24 Dec 15	51.06000 +1.13	51.47	50.00	50.06	5,256,356
23 Dec 15	49.93000 -3.62	53.88	49.66	53.31	7,852,346
22 Dec 15	53.55000 +0.06	54.60	52.56	53.12	6,685,391
21 Dec 15	53.49000 -2.33	54.71	52.79	54.20	8,827,441
18 Dec 15	55.82000 +4.20	56.43	52.80	53.50	15,682,788
17 Dec 15	51.62000 +4.69	51.62	48.33	48.33	9,422,338
16 Dec 15	46.93000 +4.27	46.93	46.93	46.93	2,155,621
15 Dec 15	42.66000 +1.30	42.77	41.17	41.37	2,407,660
14 Dec 15	41.36000 +1.19	41.37	39.52	39.79	1,297,601
11 Dec 15	40.17000 -1.20	40.89	39.87	40.88	1,732,318
10 Dec 15	41.37000 -0.08	41.90	41.01	41.21	1,903,830
09 Dec 15	41.45000 -1.20	43.00	41.18	42.25	2,297,499
08 Dec 15	42.65000 +0.86	43.79	41.31	41.40	3,560,284
07 Dec 15	41.79000 -0.30	42.55	41.00	42.00	2,565,337
04 Dec 15	42.09000 -0.23	43.50	41.50	42.24	2,228,032
03 Dec 15	42.32000 +1.38	42.49	40.81	40.85	2,039,653
02 Dec 15	40.94000 -2.27	43.65	39.50	43.22	2,987,634
01 Dec 15	43.21000 -0.55	45.20	42.67	43.30	2,656,854
30 Nov 15	43.76000 +1.09	44.00	40.40	42.80	3,255,324
27 Nov 15	42.67000 -3.24	46.30	42.05	45.40	3,501,162
26 Nov 15	45.91000 -1.71	48.00	45.50	48.00	4,296,588
25 Nov 15	47.62000 +0.80	48.95	46.17	46.58	5,260,997
24 Nov 15	46.82000 +1.27	46.86	44.48	45.45	5,003,418
23 Nov 15	45.55000 -2.04	47.50	45.01	47.50	5,625,567
20 Nov 15	47.59000 +3.37	48.64	44.22	44.79	10,811,035
19 Nov 15	44.22000 +4.02	44.22	40.10	40.20	6,433,527
18 Nov 15	40.20000 -1.02	41.39	40.12	41.19	2,572,859
17 Nov 15	41.22000 -1.45	43.43	41.00	42.72	3,379,213
16 Nov 15	42.67000 +0.21	42.70	41.00	41.20	2,699,315
13 Nov 15	42.46000 -1.92	44.20	42.00	43.70	2,999,112
12 Nov 15	44.38000 -0.59	45.50	43.59	45.00	4,937,533
11 Nov 15	44.97000 +2.48	45.26	42.22	42.32	5,826,943
10 Nov 15	42.49000 -1.13	43.98	42.09	42.09	3,340,645
09 Nov 15	43.62000 +1.29	45.20	42.96	43.88	7,382,977
06 Nov 15	42.33000 +3.85	42.33	40.90	41.00	1,703,971
05 Nov 15	38.48000 -0.82	39.48	38.12	39.47	2,802,584
04 Nov 15	39.30000 +1.62	39.32	37.71	37.71	4,411,589
03 Nov 15	37.68000 +1.79	37.80	36.05	36.05	2,579,710
02 Nov 15	35.89000 -0.42	37.21	35.13	35.60	1,591,441
30 Oct 15	36.31000 -0.31	36.98	35.91	36.42	1,292,159
29 Oct 15	36.62000 -0.06	37.19	36.08	37.00	1,931,886
28 Oct 15	36.68000 -1.16	37.65	36.10	37.54	2,634,376
27 Oct 15	37.84000 -0.21	38.09	35.77	37.46	2,082,241
26 Oct 15	38.05000 +1.28	38.99	37.33	38.35	3,692,451
23 Oct 15	36.77000 +0.57	36.90	35.60	36.30	2,342,802
22 Oct 15	36.20000 +1.30	36.37	35.05	35.05	1,390,289
21 Oct 15	34.90000 -3.25	38.15	34.65	38.01	2,633,097
20 Oct 15	38.15000 +1.37	39.00	36.45	36.76	2,779,999
19 Oct 15	36.78000 -0.07	37.31	35.62	37.15	1,626,536
16 Oct 15	36.85000 +0.34	36.96	36.02	36.72	1,707,329
15 Oct 15	36.51000 +1.40	36.60	35.00	35.20	1,394,195
14 Oct 15	35.11000 -1.69	36.92	34.86	36.53	1,275,507
13 Oct 15	36.80000 +0.43	36.95	35.87	36.30	1,723,438
12 Oct 15	36.37000 +1.50	36.69	34.87	34.87	1,926,425
09 Oct 15	34.87000 +0.28	35.17	34.24	34.60	1,193,194
08 Oct 15	34.59000 +1.43	35.18	34.03	35.18	1,536,668
30 Sep 15	33.16000 +0.40	33.62	32.70	32.95	976,977
29 Sep 15	32.76000 -1.12	33.50	32.30	33.40	784,627
28 Sep 15	33.88000 -0.17	34.21	32.90	33.38	805,904
25 Sep 15	34.05000 +0.18	34.20	32.16	33.90	1,467,918
24 Sep 15	33.87000 +0.23	34.45	33.41	33.57	745,084
23 Sep 15	33.64000 -1.07	34.07	33.36	33.99	1,384,048
22 Sep 15	34.71000 +0.48	36.00	33.55	34.01	2,000,375
21 Sep 15	34.23000 +0.87	34.49	32.71	33.10	1,922,138
18 Sep 15	33.36000 +1.53	33.50	31.83	31.98	1,884,576
17 Sep 15	31.83000 -0.31	33.53	31.50	31.90	1,997,284
16 Sep 15	32.14000 +2.85	32.22	29.13	29.13	1,735,308
15 Sep 15	29.29000 -0.59	30.28	29.04	29.67	1,409,200
14 Sep 15	29.88000 -2.41	32.60	29.52	32.60	2,437,277
11 Sep 15	32.29000 +0.27	32.62	31.70	32.49	1,486,114
10 Sep 15	32.02000 -0.78	32.68	31.86	32.11	1,314,435
09 Sep 15	32.80000 +1.30	33.00	31.00	31.45	2,940,285
08 Sep 15	31.50000 +1.32	31.57	29.20	29.80	1,630,490
07 Sep 15	30.18000 -0.14	31.87	29.88	30.00	1,556,170
02 Sep 15	30.32000 +0.74	30.50	27.11	28.00	3,085,679
01 Sep 15	29.58000 -2.46	31.87	29.00	31.87	1,786,302
31 Aug 15	32.04000 -2.79	34.52	32.01	34.52	2,294,064
28 Aug 15	34.83000 +2.29	34.90	32.56	33.76	3,650,274
27 Aug 15	32.54000 +1.32	33.98	30.83	31.75	1,929,082
26 Aug 15	31.22000 -1.12	33.97	31.00	33.03	2,391,190
25 Aug 15	32.34000 -3.15	34.00	31.94	33.00	3,746,065
24 Aug 15	35.49000 -3.94	37.99	35.49	37.99	2,890,504
21 Aug 15	39.43000 -3.58	42.47	39.39	42.00	2,218,328
20 Aug 15	43.01000 -0.97	44.77	42.00	42.98	1,619,948
19 Aug 15	43.98000 +0.64	44.30	39.90	42.00	2,190,636
18 Aug 15	43.34000 -4.82	49.00	43.34	48.18	2,895,925
17 Aug 15	48.16000 +0.49	48.61	47.02	47.40	2,050,664
14 Aug 15	47.67000 -0.31	48.98	47.12	47.94	2,071,515
13 Aug 15	47.98000 +1.40	48.00	46.22	46.22	1,513,227
12 Aug 15	46.58000 -2.22	48.99	46.10	48.18	2,917,956
11 Aug 15	48.80000 -0.31	50.90	47.88	48.50	3,587,389
10 Aug 15	49.11000 +1.90	49.50	46.80	47.10	4,132,500
07 Aug 15	47.21000 +0.43	48.49	46.80	46.80	1,660,570
06 Aug 15	46.78000 -0.07	48.00	45.01	45.80	1,970,257
05 Aug 15	46.85000 -2.41	48.82	46.77	48.21	2,660,996
04 Aug 15	49.26000 +1.28	49.50	45.20	46.88	4,511,304
03 Aug 15	47.98000 +1.80	48.00	43.99	44.78	4,920,798
31 Jul 15	46.18000 +2.74	46.78	42.57	42.58	5,659,947
30 Jul 15	43.44000 +0.06	45.80	42.60	43.38	3,422,394
29 Jul 15	43.38000 +2.38	43.50	40.18	41.06	2,378,321
28 Jul 15	41.00000 -0.82	41.99	37.64	39.60	5,056,368
27 Jul 15	41.82000 -4.65	45.99	41.82	45.38	3,828,118
24 Jul 15	46.47000 -1.30	48.38	46.00	47.98	3,683,776
23 Jul 15	47.77000 +1.45	48.00	45.60	46.08	3,610,418
22 Jul 15	46.32000 -1.82	49.00	45.00	46.92	4,735,558
21 Jul 15	48.14000 +4.31	48.21	42.30	43.00	4,283,991
20 Jul 15	43.83000 +0.35	44.98	42.68	43.30	4,220,219
17 Jul 15	43.48000 +2.53	44.10	41.00	41.00	4,047,659
16 Jul 15	40.95000 -1.45	43.99	38.16	42.40	4,490,561
15 Jul 15	42.40000 -4.71	44.98	42.40	44.80	3,562,708
14 Jul 15	47.11000 -0.32	51.35	45.10	46.51	7,797,147
13 Jul 15	47.43000 +4.31	47.43	43.57	45.18	6,481,430
10 Jul 15	43.12000 +3.92	43.12	41.12	43.12	1,792,716
09 Jul 15	39.20000 +3.56	39.20	35.70	35.70	4,581,946
08 Jul 15	35.64000 -1.33	38.00	33.27	33.27	10,525,834
07 Jul 15	36.97000 -4.11	43.00	36.97	39.94	5,765,106
06 Jul 15	41.08000 +0.79	44.32	36.99	44.32	5,201,286
03 Jul 15	40.29000 -1.75	44.31	39.00	41.00	3,437,169
02 Jul 15	42.04000 -2.95	45.64	41.00	45.40	4,059,337
01 Jul 15	44.99000 -3.92	50.09	44.90	48.32	4,136,290
30 Jun 15	48.91000 +2.19	50.38	42.33	46.00	4,098,763
29 Jun 15	46.72000 -5.19	53.44	46.72	53.35	4,435,195
26 Jun 15	51.91000 -5.75	56.49	51.89	56.49	3,687,366
25 Jun 15	57.66000 -2.02	62.69	56.80	59.99	3,207,703
24 Jun 15	59.68000 +1.07	60.18	58.50	58.82	3,419,499
23 Jun 15	58.61000 +1.50	58.79	55.02	58.00	2,755,244
19 Jun 15	57.11000 -4.31	60.96	55.28	60.02	3,882,595
18 Jun 15	61.42000 -3.27	64.60	61.40	64.60	2,522,431
17 Jun 15	64.69000 +1.41	64.98	62.00	63.48	2,764,544
16 Jun 15	63.28000 -1.70	64.50	62.10	64.50	3,091,226
15 Jun 15	64.98000 -3.31	68.26	64.52	68.19	4,653,877
12 Jun 15	68.29000 -0.07	70.68	68.00	68.30	4,262,310
11 Jun 15	68.36000 +0.76	68.49	66.60	67.52	3,497,747
10 Jun 15	67.60000 +2.29	68.94	65.00	65.01	5,057,579
09 Jun 15	65.31000 +0.98	66.40	64.01	64.37	3,255,960
08 Jun 15	64.33000 -2.54	67.77	63.02	67.46	4,928,468
05 Jun 15	66.87000 +0.88	68.98	65.50	66.99	5,366,658
04 Jun 15	65.99000 -3.57	69.56	62.60	68.88	7,245,731
03 Jun 15	69.56000 -3.42	73.60	69.00	72.90	6,265,170
02 Jun 15	72.98000 +1.14	74.00	69.41	71.80	6,594,878
01 Jun 15	71.84000 +3.12	73.57	68.88	69.40	6,272,900
29 May 15	68.72000 +2.52	70.50	65.61	66.90	7,080,323
28 May 15	66.20000 -4.20	75.37	66.00	69.66	8,505,483
27 May 15	70.40000 +2.43	72.88	65.00	68.00	8,104,316
26 May 15	67.97000 +1.65	68.99	65.70	66.51	6,063,324
25 May 15	66.32000 +2.03	68.42	63.10	63.60	5,364,024
22 May 15	64.29000 +1.53	65.79	61.00	63.06	5,166,909
21 May 15	62.76000 +0.91	64.40	61.50	61.88	4,734,805
20 May 15	61.85000 -1.36	65.90	61.80	63.45	6,090,528
19 May 15	63.21000 +0.43	63.82	61.00	62.70	5,778,514
18 May 15	62.78000 +3.28	63.87	58.60	58.79	7,110,998
15 May 15	59.50000 -0.85	61.45	57.95	60.45	7,327,368
14 May 15	60.35000 +5.49	60.35	54.27	54.85	9,512,627
13 May 15	54.86000 -1.83	57.46	54.47	56.85	8,579,230
12 May 15	56.69000 +1.16	57.30	55.61	55.61	4,736,188
11 May 15	55.53000 +2.29	55.56	53.40	53.90	3,484,450
08 May 15	53.24000 +2.31	53.40	51.30	51.75	2,006,300
07 May 15	50.93000 -1.48	52.47	50.79	52.00	1,844,241
06 May 15	52.41000 -1.33	54.44	52.25	53.71	2,587,913
05 May 15	53.74000 -0.82	55.69	53.01	54.50	2,754,922
04 May 15	54.56000 +0.51	55.18	52.00	54.52	1,804,737
30 Apr 15	54.05000 +0.04	54.95	54.00	54.20	2,498,968
29 Apr 15	54.01000 +0.39	54.24	52.88	53.50	2,455,852
28 Apr 15	53.62000 -3.31	57.00	52.92	56.90	4,360,719
27 Apr 15	56.93000 +1.22	57.38	55.90	55.91	3,882,701
24 Apr 15	55.71000 -0.44	56.00	54.55	55.46	3,124,298
23 Apr 15	56.15000 -0.40	56.79	55.68	56.52	4,042,931
22 Apr 15	56.55000 +0.14	57.50	55.96	56.47	3,913,527
21 Apr 15	56.41000 +2.10	57.00	53.96	53.96	4,055,728
20 Apr 15	54.31000 +0.91	54.45	52.20	53.20	3,460,137
17 Apr 15	53.40000 +0.20	53.99	52.99	53.98	2,932,149
16 Apr 15	53.20000 +0.57	54.00	51.00	52.00	2,545,038
15 Apr 15	52.63000 -2.85	55.48	52.20	55.48	4,373,372
14 Apr 15	55.48000 +0.18	56.83	54.95	55.48	4,713,294
13 Apr 15	55.30000 -0.88	55.45	53.80	55.20	7,381,132
10 Apr 15	56.18000 +2.18	56.50	53.71	54.23	5,453,590
09 Apr 15	54.00000 -3.74	58.00	52.60	58.00	8,845,621
08 Apr 15	57.74000 -2.96	60.70	57.15	60.50	5,512,091
07 Apr 15	60.70000 +0.91	63.00	60.68	61.01	5,437,136
03 Apr 15	59.79000 +1.50	59.98	57.58	57.70	5,378,728
02 Apr 15	58.29000 +1.18	58.96	57.50	57.50	4,063,210
01 Apr 15	57.11000 +1.63	57.20	55.47	55.47	3,580,036
31 Mar 15	55.48000 +0.40	56.18	54.96	55.35	2,826,027
30 Mar 15	55.08000 -1.27	56.94	54.58	56.36	4,550,062
27 Mar 15	56.35000 -0.98	57.50	55.80	57.00	3,291,477
26 Mar 15	57.33000 -1.81	60.00	56.88	58.90	2,992,738
25 Mar 15	59.14000 +0.13	60.30	58.01	58.85	4,967,147
24 Mar 15	59.01000 +1.21	59.50	55.80	57.85	5,755,249
23 Mar 15	57.80000 +0.90	57.86	55.99	57.00	3,952,966
20 Mar 15	56.90000 +0.21	57.85	56.00	57.05	2,945,391
19 Mar 15	56.69000 -1.11	58.95	56.05	57.80	3,624,217
18 Mar 15	57.80000 +2.12	57.81	55.71	55.71	3,855,704
17 Mar 15	55.68000 -0.17	55.90	54.96	55.85	3,736,661
16 Mar 15	55.85000 +1.35	56.30	54.60	54.60	5,572,295
13 Mar 15	54.50000 +0.05	54.62	53.70	54.00	2,292,716
12 Mar 15	54.45000 +0.54	55.00	53.41	53.90	3,367,576
11 Mar 15	53.91000 -2.07	55.90	53.20	55.90	4,022,393
10 Mar 15	55.98000 +0.36	58.00	55.59	55.99	3,521,800
09 Mar 15	55.62000 +0.46	56.47	55.15	55.27	1,614,341
06 Mar 15	55.16000 -1.67	57.10	55.00	57.10	1,738,721
05 Mar 15	56.83000 -1.76	58.38	56.00	58.20	2,429,424
04 Mar 15	58.59000 +1.04	58.89	57.00	57.68	1,784,272
03 Mar 15	57.55000 -2.60	60.32	57.38	60.00	1,977,436
02 Mar 15	60.15000 +0.10	60.60	59.57	60.40	1,421,103
27 Feb 15	60.05000 +0.76	60.97	58.60	59.22	1,188,605
26 Feb 15	59.29000 -1.02	61.00	58.33	60.40	1,772,676
25 Feb 15	60.31000 -2.48	63.20	59.11	62.99	2,088,475
17 Feb 15	62.79000 +1.54	63.50	60.26	61.38	2,652,762
16 Feb 15	61.25000 +5.57	61.25	56.07	56.33	3,931,806
13 Feb 15	55.68000 +2.61	55.96	53.12	53.42	2,635,259
12 Feb 15	53.07000 -1.81	54.98	52.55	54.25	1,856,142
11 Feb 15	54.88000 +1.30	55.98	53.51	53.51	1,577,095
10 Feb 15	53.58000 +0.62	55.00	52.70	52.70	1,295,164
09 Feb 15	52.96000 +0.32	53.99	51.89	52.58	1,659,420
06 Feb 15	52.64000 -1.94	56.00	51.51	54.00	3,317,887
05 Feb 15	54.58000 +0.04	57.78	53.59	54.40	3,850,239
04 Feb 15	54.54000 -1.29	56.10	53.45	55.99	3,509,926
03 Feb 15	55.83000 +1.03	59.56	54.15	54.60	4,944,061
02 Feb 15	54.80000 +2.03	55.50	50.95	51.50	3,660,712
30 Jan 15	52.77000 -0.61	54.60	52.38	53.68	3,778,040
29 Jan 15	53.38000 +4.85	53.38	47.44	47.79	7,207,458
28 Jan 15	48.53000 +2.84	49.88	46.00	46.00	4,043,835
27 Jan 15	45.69000 -1.20	47.13	44.88	46.89	1,581,414
26 Jan 15	46.89000 -0.30	47.30	46.35	47.00	1,461,032
23 Jan 15	47.19000 +0.35	48.90	46.35	46.35	3,298,842
22 Jan 15	46.84000 +1.97	46.88	44.80	45.00	2,468,880
21 Jan 15	44.87000 +0.10	45.45	44.05	44.40	1,952,813
20 Jan 15	44.77000 +3.19	45.43	41.61	42.20	2,876,524
19 Jan 15	41.58000 -0.04	43.28	40.80	41.00	1,757,153
16 Jan 15	41.62000 +0.50	41.90	40.93	41.18	1,391,542
15 Jan 15	41.12000 +0.01	42.00	40.90	41.11	735,629
14 Jan 15	41.11000 -1.14	42.80	41.00	42.26	1,208,067
13 Jan 15	42.25000 +1.43	42.39	40.52	40.60	1,590,299
12 Jan 15	40.82000 -0.39	41.90	40.76	41.00	609,298
09 Jan 15	41.21000 -0.21	42.22	41.00	41.30	1,074,720
08 Jan 15	41.42000 +1.02	42.37	40.11	40.39	1,635,790
07 Jan 15	40.40000 -0.54	40.85	40.02	40.50	738,783
06 Jan 15	40.94000 +0.81	41.23	39.60	39.68	1,647,772
05 Jan 15	40.13000 -1.97	41.99	39.90	41.98	1,999,551
31 Dec 14	42.10000 +2.48	42.50	39.05	39.62	1,839,220
30 Dec 14	39.62000 -0.69	40.50	39.28	40.30	1,265,705
29 Dec 14	40.31000 -0.70	40.78	39.60	40.73	987,228
26 Dec 14	41.01000 -1.33	42.30	40.70	42.00	1,337,091
25 Dec 14	42.34000 +0.93	42.70	41.22	41.59	789,052
24 Dec 14	41.41000 +1.48	41.87	40.11	40.60	825,309
23 Dec 14	39.93000 -0.54	41.21	39.80	40.00	612,181
22 Dec 14	40.47000 -2.55	43.00	38.73	43.00	2,068,489
19 Dec 14	43.02000 -1.60	44.50	42.50	44.50	1,230,916
18 Dec 14	44.62000 +0.59	44.79	43.26	44.21	2,058,176
17 Dec 14	44.03000 -0.87	45.40	44.00	44.89	983,233
16 Dec 14	44.90000 -0.58	45.77	44.79	45.48	1,122,662
15 Dec 14	45.48000 +0.02	45.94	45.03	45.48	1,151,944
12 Dec 14	45.46000 +0.10	45.74	44.85	45.10	779,398
11 Dec 14	45.36000 +0.74	45.43	43.88	44.60	1,099,402
10 Dec 14	44.62000 +1.23	44.92	43.00	43.00	1,101,326
09 Dec 14	43.39000 -1.71	45.00	43.38	45.00	2,047,529
08 Dec 14	45.10000 -1.38	46.20	45.00	46.12	2,649,899
05 Dec 14	46.48000 -1.85	48.42	46.00	48.35	3,511,956
04 Dec 14	48.33000 -0.26	48.50	47.90	48.00	1,644,316
03 Dec 14	48.59000 +0.14	48.95	47.61	48.45	2,047,549
02 Dec 14	48.45000 +0.36	49.79	47.96	48.10	1,864,181
01 Dec 14	48.09000 -1.13	50.43	47.48	49.49	2,053,176
28 Nov 14	49.22000 -0.23	50.68	48.96	49.45	2,375,625
27 Nov 14	49.45000 +0.08	50.45	48.83	49.80	1,236,073
26 Nov 14	49.37000 +1.02	49.97	48.21	48.21	1,401,635
25 Nov 14	48.35000 -0.36	48.68	47.70	48.02	1,368,124
24 Nov 14	48.71000 +0.29	49.97	48.40	48.77	1,298,795
21 Nov 14	48.42000 +0.41	48.80	47.79	47.79	695,261
20 Nov 14	48.01000 -0.51	48.85	47.90	48.29	715,614
19 Nov 14	48.52000 +0.67	49.22	47.71	47.84	996,174
18 Nov 14	47.85000 +0.07	48.34	47.47	47.78	507,370
17 Nov 14	47.78000 -0.19	48.61	47.00	47.01	897,805
14 Nov 14	47.97000 -0.20	48.31	45.73	48.17	2,293,368
13 Nov 14	48.17000 -3.02	50.50	47.81	50.00	2,477,044
12 Nov 14	51.19000 +1.94	51.50	48.62	49.27	2,320,848
11 Nov 14	49.25000 +0.45	50.09	48.33	48.70	2,453,861
10 Nov 14	48.80000 +0.29	48.97	47.91	48.08	1,880,107
07 Nov 14	48.51000 -1.26	50.20	48.33	49.90	1,437,466
06 Nov 14	49.77000 +1.01	49.83	48.33	48.70	1,378,441
05 Nov 14	48.76000 -0.95	49.70	48.31	49.68	1,845,662
04 Nov 14	49.71000 -1.08	51.10	49.66	50.86	1,684,427
03 Nov 14	50.79000 +1.28	51.56	49.07	49.60	2,367,850
31 Oct 14	49.51000 -0.46	50.60	48.58	50.00	1,365,502
30 Oct 14	49.97000 -0.43	50.90	49.33	50.00	1,436,577
29 Oct 14	50.40000 +2.31	50.50	48.01	48.10	2,933,281
28 Oct 14	48.09000 +0.97	48.40	46.50	47.00	1,644,600
27 Oct 14	47.12000 +0.38	47.54	45.78	46.00	1,069,661
24 Oct 14	46.74000 -0.13	46.99	44.66	46.49	2,082,975
23 Oct 14	46.87000 -1.11	47.79	46.29	47.55	1,620,545
22 Oct 14	47.98000 +2.01	48.49	46.47	46.53	3,784,390
21 Oct 14	45.97000 +1.07	46.23	44.95	44.95	1,627,158
20 Oct 14	44.90000 +0.41	45.42	44.50	44.59	1,173,896
17 Oct 14	44.49000 -1.34	46.18	43.90	45.85	1,822,771
16 Oct 14	45.83000 -0.21	46.41	45.58	45.68	1,203,593
15 Oct 14	46.04000 +0.29	46.51	45.50	45.80	984,238
14 Oct 14	45.75000 -0.89	46.52	45.40	46.52	1,220,174
13 Oct 14	46.64000 +0.11	46.70	45.31	46.27	1,753,442
10 Oct 14	46.53000 -0.32	46.98	46.00	46.74	1,826,537
09 Oct 14	46.85000 -0.92	48.00	46.36	47.77	1,767,331
08 Oct 14	47.77000 +0.01	48.77	47.42	47.70	1,403,607
30 Sep 14	47.76000 -0.17	48.28	47.50	47.80	1,120,772
29 Sep 14	47.93000 +1.46	48.58	46.60	46.60	1,865,717
26 Sep 14	46.47000 -0.59	46.89	46.16	46.16	1,282,774
25 Sep 14	47.06000 -0.01	47.60	46.50	46.99	1,618,185
24 Sep 14	47.07000 -0.69	47.69	46.51	47.36	1,590,399
23 Sep 14	47.76000 +0.07	47.86	46.30	47.33	1,475,701
22 Sep 14	47.69000 -0.58	48.55	46.90	48.09	1,504,165
19 Sep 14	48.27000 +2.26	48.36	46.06	46.35	3,013,139
18 Sep 14	46.01000 -0.72	46.60	45.68	46.19	1,313,307
17 Sep 14	46.73000 +0.74	47.49	45.52	46.20	2,011,876
16 Sep 14	45.99000 -0.73	47.89	45.45	47.50	3,382,577
15 Sep 14	46.72000 +0.45	47.33	45.88	46.03	3,006,254
12 Sep 14	46.27000 +3.31	47.26	43.03	43.20	4,919,148
11 Sep 14	42.96000 -0.36	43.60	42.83	43.35	2,605,412
10 Sep 14	43.32000 -1.01	44.10	42.83	44.01	2,927,029
09 Sep 14	44.33000 +0.04	45.00	43.60	44.88	1,849,744
05 Sep 14	44.29000 +0.96	44.89	43.60	43.61	2,592,108
04 Sep 14	43.33000 +0.28	44.50	42.90	43.00	2,980,995
03 Sep 14	43.05000 -0.38	43.64	42.88	43.24	2,903,113
02 Sep 14	43.43000 +1.24	44.49	42.50	42.50	4,734,402
01 Sep 14	42.19000 +1.31	42.50	41.00	41.18	3,370,035
29 Aug 14	40.88000 +0.46	40.95	39.92	40.30	1,627,668
28 Aug 14	40.42000 -1.10	41.90	39.88	41.70	2,877,904
27 Aug 14	41.52000 +1.23	41.79	39.80	40.07	3,652,668
26 Aug 14	40.29000 +0.48	40.90	39.82	39.84	2,680,389
25 Aug 14	39.81000 -0.30	40.20	39.60	40.00	1,418,392
22 Aug 14	40.11000 +0.25	40.27	39.54	39.82	1,624,060
21 Aug 14	39.86000 -0.63	40.73	39.35	40.64	2,195,984
20 Aug 14	40.49000 -0.25	41.50	40.40	40.69	2,940,747
19 Aug 14	40.74000 +0.43	41.65	40.12	40.20	3,667,778
18 Aug 14	40.31000 +0.62	40.53	39.27	39.67	3,523,968
15 Aug 14	39.69000 +1.14	41.00	39.51	39.51	6,013,542
14 Aug 14	38.55000 +0.71	38.95	37.84	37.84	2,871,133
13 Aug 14	37.84000 -0.60	38.47	37.55	38.28	1,441,777
12 Aug 14	38.44000 +0.02	38.65	38.04	38.42	1,686,457
11 Aug 14	38.42000 +0.44	38.57	37.78	37.80	1,898,069
08 Aug 14	37.98000 +0.22	38.24	37.75	37.84	1,255,962
07 Aug 14	37.76000 -0.02	38.43	37.61	37.80	1,899,299
06 Aug 14	37.78000 +0.32	37.98	37.20	37.46	1,681,221
05 Aug 14	37.46000 +0.22	37.59	36.82	37.22	1,889,638
04 Aug 14	37.24000 +0.14	37.46	37.00	37.13	1,418,602
01 Aug 14	37.10000 -0.99	38.25	37.06	37.97	1,747,948
31 Jul 14	38.09000 +0.29	38.29	37.71	37.79	1,379,726
30 Jul 14	37.80000 -0.10	37.92	37.58	37.92	1,311,251
29 Jul 14	37.90000 -0.04	38.20	37.47	37.93	1,765,865
28 Jul 14	37.94000 +0.88	38.10	37.10	37.30	1,694,135
25 Jul 14	37.06000 +0.07	37.43	36.60	36.80	1,042,438
24 Jul 14	36.99000 +0.08	37.63	36.85	36.99	1,231,308
23 Jul 14	36.91000 -1.10	38.00	36.76	37.78	1,454,516
22 Jul 14	38.01000 +2.02	38.65	35.90	36.03	3,278,575
21 Jul 14	35.99000 -0.84	36.91	35.60	36.89	1,868,210
18 Jul 14	36.83000 -0.34	37.32	36.76	37.09	1,086,318
17 Jul 14	37.17000 +0.48	37.20	36.30	36.99	1,463,627
16 Jul 14	36.69000 -1.96	38.65	36.59	38.60	4,020,812
15 Jul 14	38.65000 -0.88	39.64	38.37	39.55	2,553,355
14 Jul 14	39.53000 +0.15	39.66	38.87	39.38	1,882,802
11 Jul 14	39.38000 +0.16	39.90	39.05	39.20	1,964,756
10 Jul 14	39.22000 +0.20	39.55	38.60	39.02	1,897,043
09 Jul 14	39.02000 -0.32	40.18	38.91	39.75	3,001,487
08 Jul 14	39.34000 -0.09	39.68	38.51	39.44	3,664,966
07 Jul 14	39.43000 -1.58	41.28	39.02	40.78	4,977,345
04 Jul 14	41.01000 +0.11	41.88	40.79	40.80	3,295,372
03 Jul 14	40.90000 -0.55	41.45	40.70	41.00	2,206,736
02 Jul 14	41.45000 +0.30	41.58	40.42	41.19	2,574,513
01 Jul 14	41.15000 -0.56	42.19	40.21	41.70	3,803,992
30 Jun 14	41.71000 -0.54	42.68	41.51	42.38	3,828,145
27 Jun 14	42.25000 +0.17	42.48	41.20	42.00	6,563,223
26 Jun 14	42.08000 +3.03	42.96	39.00	39.03	10,150,609
25 Jun 14	39.05000 +0.18	40.40	38.80	39.40	3,632,527
24 Jun 14	38.87000 -0.46	39.72	38.45	39.40	2,845,089
23 Jun 14	39.33000 +1.30	39.98	38.03	38.06	2,924,401
20 Jun 14	38.03000 +0.42	38.15	37.42	37.65	1,586,594
19 Jun 14	37.61000 -1.94	39.55	36.57	39.00	4,226,148
18 Jun 14	39.55000 -0.90	41.68	39.31	40.79	3,403,573
17 Jun 14	40.45000 -0.68	41.28	40.12	41.09	2,318,220
16 Jun 14	41.13000 +0.07	41.69	40.53	41.69	3,635,493
13 Jun 14	41.06000 +1.05	41.66	39.94	39.99	4,347,542
12 Jun 14	40.01000 -0.08	40.30	39.70	40.01	2,120,898
11 Jun 14	40.09000 +0.00	40.88	39.91	40.33	2,863,705
10 Jun 14	40.09000 +0.76	40.25	38.90	39.36	3,191,477
09 Jun 14	39.33000 +0.11	39.80	38.21	39.44	2,761,930
06 Jun 14	39.22000 -0.37	39.92	38.90	39.60	2,340,390
05 Jun 14	39.59000 +0.28	40.20	38.73	39.00	3,688,947
04 Jun 14	39.31000 +0.03	39.50	38.61	38.88	2,680,274
03 Jun 14	39.28000 +0.56	40.35	39.25	39.25	4,950,343
30 May 14	38.72000 -0.26	38.98	37.80	38.85	3,579,822
29 May 14	38.98000 -0.29	41.50	38.75	40.50	5,901,468
28 May 14	39.27000 +0.57	39.80	38.53	38.74	5,060,065
27 May 14	38.70000 -0.35	39.28	38.55	38.88	2,690,020
26 May 14	39.05000 +1.42	39.72	37.40	37.88	5,408,959
23 May 14	37.63000 +1.13	37.66	36.25	36.25	2,366,372
22 May 14	36.50000 -0.54	37.49	36.48	37.30	2,011,823
21 May 14	37.04000 +0.98	37.09	35.18	35.88	2,446,350
20 May 14	36.06000 +0.94	37.68	35.81	35.83	2,900,773
19 May 14	35.12000 -1.14	36.68	34.96	35.85	2,294,788
16 May 14	36.26000 -0.67	36.78	35.50	36.55	2,040,452
15 May 14	36.93000 -1.12	37.89	36.79	37.80	2,827,997
14 May 14	38.05000 +1.17	38.16	36.67	36.81	3,154,290
13 May 14	36.88000 -0.19	37.73	36.67	37.20	2,541,038
12 May 14	37.07000 +0.72	37.70	36.34	36.50	3,060,533
09 May 14	36.35000 -1.04	37.45	35.78	37.01	3,056,814
08 May 14	37.39000 +0.35	38.18	36.37	36.50	4,637,820
07 May 14	37.04000 -0.40	38.36	36.59	37.15	4,760,358
06 May 14	37.44000 +2.34	38.55	34.85	35.17	5,780,496
05 May 14	35.10000 +1.21	35.50	33.16	33.50	2,286,950
30 Apr 14	33.89000 +0.23	34.15	33.23	33.70	1,352,578
29 Apr 14	33.66000 +1.42	33.78	31.63	32.25	2,245,754
28 Apr 14	32.24000 -3.58	35.50	32.24	35.50	3,936,101
25 Apr 14	35.82000 -0.78	37.69	35.60	37.08	4,388,581
24 Apr 14	36.60000 -0.27	37.29	36.10	37.00	2,602,644
23 Apr 14	36.87000 +1.48	37.50	35.44	35.44	3,956,224
22 Apr 14	35.39000 -0.86	36.75	34.68	36.00	3,121,862
21 Apr 14	36.25000 +1.38	37.31	34.45	34.45	6,030,220
18 Apr 14	34.87000 +1.71	34.99	32.92	33.27	3,519,995
17 Apr 14	33.16000 +0.30	33.64	32.81	32.86	972,343
16 Apr 14	32.86000 -0.92	33.91	32.85	33.54	1,724,407
15 Apr 14	33.78000 -0.27	34.22	33.60	34.00	1,253,798
14 Apr 14	34.05000 +0.37	34.29	33.66	34.00	1,415,107
11 Apr 14	33.68000 -0.73	34.60	33.52	33.88	2,078,447
10 Apr 14	34.41000 -0.08	35.25	34.03	34.39	3,091,106
09 Apr 14	34.49000 +0.16	34.70	33.82	34.05	2,894,419
08 Apr 14	34.33000 +0.96	34.50	32.87	33.00	3,365,356
04 Apr 14	33.37000 +0.25	33.59	32.51	32.65	2,423,728
03 Apr 14	33.12000 +0.46	34.00	32.30	32.48	4,285,813
02 Apr 14	32.66000 +0.50	32.73	31.02	32.00	2,967,546
01 Apr 14	32.16000 +0.41	32.63	31.10	31.43	2,053,659
31 Mar 14	31.75000 -0.47	32.28	31.03	32.28	1,909,258
28 Mar 14	32.22000 +0.13	32.98	30.80	31.90	3,857,879
27 Mar 14	32.09000 -2.02	34.29	32.03	34.20	3,844,977
26 Mar 14	34.11000 -0.54	35.00	33.92	34.49	2,649,261
25 Mar 14	34.65000 +0.22	34.69	33.78	34.20	3,283,635
24 Mar 14	34.43000 -1.64	36.09	34.33	35.80	3,260,353
21 Mar 14	36.07000 +0.23	36.25	34.90	35.50	3,587,373
20 Mar 14	35.84000 -0.68	37.44	35.81	36.31	3,400,866
19 Mar 14	36.52000 -0.89	37.19	35.74	37.04	3,608,768
18 Mar 14	37.41000 -0.11	38.15	36.76	37.17	4,065,687
17 Mar 14	37.52000 +1.11	38.27	36.80	36.80	3,566,979
14 Mar 14	36.41000 +0.20	37.38	35.35	35.78	3,881,236
13 Mar 14	36.21000 +0.13	36.45	35.31	35.95	3,310,407
12 Mar 14	36.08000 -1.45	37.80	34.93	37.50	6,161,108
11 Mar 14	37.53000 +0.77	37.85	36.41	37.21	4,666,494
10 Mar 14	36.76000 -2.36	38.34	36.20	37.16	5,884,749
07 Mar 14	39.12000 -3.56	41.50	38.91	41.00	13,875,333
06 Mar 14	42.68000 +3.88	42.68	40.05	40.20	16,238,388
05 Mar 14	38.80000 -0.68	39.77	37.96	39.56	4,671,808
04 Mar 14	39.48000 -1.52	41.98	38.62	40.33	9,431,591
03 Mar 14	41.00000 +3.10	41.17	37.62	37.62	9,975,025
28 Feb 14	37.90000 +0.95	38.48	36.26	36.90	7,204,549
27 Feb 14	36.95000 -2.47	39.94	36.03	39.03	10,656,639
26 Feb 14	39.42000 -1.75	40.10	37.77	39.33	10,994,794
25 Feb 14	41.17000 -4.57	46.58	41.17	46.10	16,103,626
24 Feb 14	45.74000 +1.79	46.60	44.30	45.00	11,401,493
21 Feb 14	43.95000 -1.13	45.24	42.49	44.35	11,602,265
20 Feb 14	45.08000 +1.60	47.80	43.61	44.60	17,252,446
19 Feb 14	43.48000 -0.69	44.14	41.51	43.50	13,385,537
18 Feb 14	44.17000 -0.27	45.78	42.00	44.40	18,264,108
17 Feb 14	44.44000 +4.04	44.44	41.65	43.00	21,546,732
14 Feb 14	40.40000 +3.67	40.40	38.60	39.69	28,074,086
13 Feb 14	36.73000 +3.34	36.73	36.73	36.73	2,257,235
12 Feb 14	33.39000 +3.04	33.39	33.39	33.39	2,147,616
11 Feb 14	30.35000 +2.76	30.35	30.35	30.35	5,066,312
10 Feb 14	27.59000 +0.00	27.59	22.99	22.99	3,744,100