FUNDMANAGER.co.uk

Yinghe Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	40.02000 -0.53	40.87	39.55	40.59	5,204,700
19 Oct 26	40.55000 +0.55	41.68	39.01	39.80	7,552,870
16 Oct 26	40.00000 +1.40	40.20	38.07	38.10	6,754,504
15 Oct 26	38.60000 +0.11	40.64	38.01	38.38	5,835,726
14 Oct 26	38.49000 +0.99	39.08	37.05	37.05	4,504,105
13 Oct 26	37.50000 -0.60	38.42	37.29	38.20	3,512,136
12 Oct 26	38.10000 -0.77	39.35	37.80	38.80	2,253,089
09 Oct 26	38.87000 +0.37	39.15	37.90	38.46	2,970,034
08 Oct 26	38.50000 -0.22	38.79	37.95	38.35	2,778,001
30 Sep 26	38.72000 +1.27	39.92	37.39	37.70	5,473,984
29 Sep 26	37.45000 +0.35	37.57	36.90	36.94	1,927,598
28 Sep 26	37.10000 -0.10	37.93	36.70	37.20	2,434,214
24 Sep 26	37.20000 -1.94	39.20	37.07	38.78	3,709,865
23 Sep 26	39.14000 +0.24	39.86	38.51	38.79	4,190,740
22 Sep 26	38.90000 +0.13	39.16	38.21	38.77	2,831,539
21 Sep 26	38.77000 +1.00	39.00	37.30	37.44	4,144,600
18 Sep 26	37.77000 -0.27	38.35	37.68	37.90	2,156,200
17 Sep 26	38.04000 +0.28	38.30	37.03	37.76	3,762,724
16 Sep 26	37.76000 -0.01	37.79	37.26	37.60	2,462,939
15 Sep 26	37.77000 -0.28	38.50	37.70	38.20	1,616,100
14 Sep 26	38.05000 +0.22	38.79	37.80	38.07	2,603,500
11 Sep 26	37.83000 -0.51	38.40	37.34	38.09	4,481,530
10 Sep 26	38.34000 -1.56	39.95	38.30	39.80	4,322,800
09 Sep 26	39.90000 -1.03	40.69	39.63	40.61	3,335,000
08 Sep 26	40.93000 -0.06	41.39	40.08	41.00	3,235,717
07 Sep 26	40.99000 -0.06	41.09	40.38	41.05	4,094,083
04 Sep 26	41.05000 +0.97	41.96	39.86	40.00	6,020,400
03 Sep 26	40.08000 -0.20	41.18	39.88	40.29	3,685,009
02 Sep 26	40.28000 -0.85	42.10	40.22	40.82	4,976,116
01 Sep 26	41.13000 +0.86	42.42	39.84	39.84	8,688,114
31 Aug 26	40.27000 -0.24	40.85	39.67	40.50	5,318,900
28 Aug 26	40.51000 +1.13	40.78	38.38	39.37	6,436,161
27 Aug 26	39.38000 +0.48	39.39	38.02	38.50	4,646,543
26 Aug 26	38.90000 -0.56	39.80	37.68	39.80	9,638,024
25 Aug 26	39.46000 -0.33	40.19	39.18	39.37	4,245,076
24 Aug 26	39.79000 +0.82	40.54	38.58	38.92	7,387,066
21 Aug 26	38.97000 -0.98	39.85	38.90	39.70	5,543,300
20 Aug 26	39.95000 +0.45	40.33	39.18	39.50	6,129,665
19 Aug 26	39.50000 -0.60	40.20	39.00	39.60	5,874,108
18 Aug 26	40.10000 +0.70	40.48	39.45	39.48	6,570,150
17 Aug 26	39.40000 -1.87	40.93	38.66	40.92	12,209,015
14 Aug 26	41.27000 -0.59	42.38	41.03	41.82	5,550,576
13 Aug 26	41.86000 -0.07	42.99	41.70	41.94	9,657,731
12 Aug 26	41.93000 +1.68	42.55	39.98	40.34	11,245,826
11 Aug 26	40.25000 +0.07	41.35	39.01	39.06	10,658,198
10 Aug 26	40.18000 +3.13	40.50	36.66	36.90	14,580,207
07 Aug 26	37.05000 +0.17	37.10	36.02	36.87	6,386,900
06 Aug 26	36.88000 +0.07	37.07	36.36	36.90	5,673,756
05 Aug 26	36.81000 -0.29	37.23	36.00	37.11	6,445,866
04 Aug 26	37.10000 -0.46	37.75	36.90	37.75	5,366,910
03 Aug 26	37.56000 -1.31	38.80	37.54	38.78	7,414,783
31 Jul 26	38.87000 +0.75	39.33	36.37	36.37	10,587,559
30 Jul 26	38.12000 +1.47	39.26	36.36	36.36	13,671,393
29 Jul 26	36.65000 -0.29	37.40	36.38	36.40	7,574,394
28 Jul 26	36.94000 +1.70	37.20	35.06	35.24	10,293,381
27 Jul 26	35.24000 +0.28	35.69	34.65	34.82	4,311,054
24 Jul 26	34.96000 -0.79	35.75	34.70	35.54	5,205,442
23 Jul 26	35.75000 -0.49	36.22	34.97	35.79	8,875,584
22 Jul 26	36.24000 +1.41	36.25	33.87	34.50	11,467,319
21 Jul 26	34.83000 -0.20	35.54	34.50	35.00	11,418,237
20 Jul 26	35.03000 +1.58	35.77	33.13	33.45	12,597,880
17 Jul 26	33.45000 -1.63	35.18	33.32	34.90	7,849,011
16 Jul 26	35.08000 +1.26	35.63	33.49	33.66	11,431,951
15 Jul 26	33.82000 +1.80	34.45	31.47	31.60	11,112,442
14 Jul 26	32.02000 -0.28	32.73	31.54	32.33	4,376,592
13 Jul 26	32.30000 -0.01	32.42	31.50	32.13	5,180,811
10 Jul 26	32.31000 +1.20	32.75	30.68	30.88	6,893,869
09 Jul 26	31.11000 -0.98	31.99	30.87	31.88	4,157,299
08 Jul 26	32.09000 +0.40	32.34	31.27	31.60	5,149,184
07 Jul 26	31.69000 -1.01	32.75	31.56	32.20	4,476,400
06 Jul 26	32.70000 +1.12	33.15	31.30	31.57	8,811,599
03 Jul 26	31.58000 +1.17	31.65	30.49	30.57	7,196,500
02 Jul 26	30.41000 +0.17	30.88	29.79	30.05	6,266,400
01 Jul 26	30.24000 +0.64	30.63	29.22	29.57	6,187,381
30 Jun 26	29.60000 -0.65	30.23	29.16	30.07	5,414,659
29 Jun 26	30.25000 +0.70	31.18	28.70	29.45	8,318,715
26 Jun 26	29.55000 -0.94	30.62	29.55	30.16	4,935,000
25 Jun 26	30.49000 -0.14	31.88	29.96	30.48	9,573,916
24 Jun 26	30.63000 -0.97	32.20	30.58	31.50	5,094,502
23 Jun 26	31.60000 -0.54	32.68	31.48	32.00	4,669,520
22 Jun 26	32.14000 +0.23	32.58	31.03	31.60	6,300,516
18 Jun 26	31.91000 -1.00	32.88	31.60	32.88	6,124,137
17 Jun 26	32.91000 -0.18	33.18	32.31	33.09	4,160,027
16 Jun 26	33.09000 -0.55	33.41	32.96	33.36	3,360,208
15 Jun 26	33.64000 +0.56	33.86	32.81	32.81	5,038,923
12 Jun 26	33.08000 -1.28	33.78	32.41	32.86	5,366,773
11 Jun 26	34.36000 -0.59	34.80	33.40	34.45	6,013,495
10 Jun 26	34.95000 +1.05	35.59	33.80	33.82	6,464,816
09 Jun 26	33.90000 -0.93	34.83	33.53	34.50	5,430,800
08 Jun 26	34.83000 -0.30	36.13	34.31	35.33	5,957,219
05 Jun 26	35.13000 +0.12	36.35	35.01	35.26	5,881,655
04 Jun 26	35.01000 -0.86	36.30	34.88	35.80	5,440,157
03 Jun 26	35.87000 -0.88	36.42	35.36	36.41	7,549,500
02 Jun 26	36.75000 -0.80	38.40	36.46	37.44	8,012,812
01 Jun 26	37.55000 +0.60	38.66	36.41	36.89	12,125,509
29 May 26	36.95000 +1.56	37.80	34.95	35.07	14,153,444
28 May 26	35.39000 -1.42	36.40	35.01	36.06	10,605,745
27 May 26	36.81000 +0.11	37.87	35.60	36.30	17,011,104
26 May 26	36.70000 -0.46	38.07	36.60	37.01	6,781,477
25 May 26	37.16000 +1.49	38.36	35.31	35.38	10,007,746
22 May 26	35.67000 -1.02	36.87	35.38	36.69	4,935,995
21 May 26	36.69000 -0.16	37.88	36.56	36.60	6,670,430
20 May 26	36.85000 +0.42	37.26	36.20	36.23	6,258,250
19 May 26	36.43000 +1.15	37.67	35.23	35.28	8,386,778
18 May 26	35.28000 +0.00	35.66	34.40	35.26	4,924,297
15 May 26	35.28000 -0.78	36.09	35.20	35.81	6,009,900
14 May 26	36.06000 +0.65	37.54	35.40	35.40	9,298,693
13 May 26	35.41000 -1.10	36.64	35.00	36.20	6,983,727
12 May 26	36.51000 -1.76	38.70	36.30	38.29	10,670,869
11 May 26	38.27000 +0.45	39.22	37.49	37.65	5,732,251
08 May 26	37.82000 -0.44	38.40	37.76	38.02	4,841,134
07 May 26	38.26000 +0.29	39.12	37.81	37.90	6,517,710
06 May 26	37.97000 -0.03	38.15	37.07	37.24	7,620,200
30 Apr 26	38.00000 -0.84	39.17	38.00	38.40	5,628,912
29 Apr 26	38.84000 +0.95	39.59	37.61	37.62	13,681,135
28 Apr 26	37.89000 -0.51	38.84	37.40	38.28	7,121,298
27 Apr 26	38.40000 -1.45	39.18	38.01	39.02	10,892,140
24 Apr 26	39.85000 +0.83	40.88	38.65	39.00	25,137,360
23 Apr 26	39.02000 +3.55	39.02	37.63	37.77	17,089,452
22 Apr 26	35.47000 +0.23	35.66	35.11	35.14	3,075,700
21 Apr 26	35.24000 +0.11	35.75	35.03	35.13	1,929,692
20 Apr 26	35.13000 +0.56	35.17	34.35	34.54	3,614,098
17 Apr 26	34.57000 -1.17	35.48	34.01	35.30	6,076,450
16 Apr 26	35.74000 -0.08	36.38	35.70	35.82	3,152,352
15 Apr 26	35.82000 +0.23	35.88	35.20	35.57	2,808,095
14 Apr 26	35.59000 -0.20	35.91	35.06	35.84	3,208,400
13 Apr 26	35.79000 +0.11	35.79	35.00	35.57	2,242,393
10 Apr 26	35.68000 +0.41	35.95	35.25	35.27	2,778,395
09 Apr 26	35.27000 -0.49	35.70	35.00	35.45	3,278,836
08 Apr 26	35.76000 +0.25	35.81	35.37	35.61	3,862,773
07 Apr 26	35.51000 -0.01	35.79	34.88	35.51	3,592,253
03 Apr 26	35.52000 -0.83	36.35	35.28	36.35	6,366,201
02 Apr 26	36.35000 +2.28	36.84	34.00	34.00	15,114,637
01 Apr 26	34.07000 +1.57	34.35	32.39	32.71	9,504,571
31 Mar 26	32.50000 +0.11	34.89	32.46	34.00	8,720,994
30 Mar 26	32.39000 +0.42	32.40	31.53	31.60	2,511,300
27 Mar 26	31.97000 +0.24	32.18	31.35	31.42	1,872,996
26 Mar 26	31.73000 -0.87	32.94	31.71	32.54	2,425,440
25 Mar 26	32.60000 +0.13	32.68	32.32	32.46	2,160,340
24 Mar 26	32.47000 +0.63	32.81	31.86	32.79	2,295,118
23 Mar 26	31.84000 -1.66	33.00	31.75	32.71	4,801,121
20 Mar 26	33.50000 -0.70	34.44	33.50	34.33	3,231,595
19 Mar 26	34.20000 -1.33	35.40	34.18	35.35	3,570,816
18 Mar 26	35.53000 -0.16	35.78	35.33	35.76	2,244,683
17 Mar 26	35.69000 -0.16	35.92	35.50	35.83	2,432,000
16 Mar 26	35.85000 +0.37	36.02	35.34	35.34	3,238,671
13 Mar 26	35.48000 +0.05	35.70	35.18	35.32	2,262,300
12 Mar 26	35.43000 -0.31	35.72	35.15	35.71	3,556,298
11 Mar 26	35.74000 -0.17	35.97	35.68	35.97	2,309,676
10 Mar 26	35.91000 -0.07	36.19	35.77	36.19	3,029,200
09 Mar 26	35.98000 -0.39	36.30	35.75	36.00	2,726,147
06 Mar 26	36.37000 +0.58	36.40	35.60	35.85	2,324,087
05 Mar 26	35.79000 +0.18	36.09	35.72	35.76	2,358,674
04 Mar 26	35.61000 -1.13	36.57	35.51	36.57	4,128,595
03 Mar 26	36.74000 -0.17	37.48	36.34	36.75	4,186,100
02 Mar 26	36.91000 -1.11	37.64	36.82	37.64	3,986,796
27 Feb 26	38.02000 -0.09	38.28	37.75	38.13	3,092,027
26 Feb 26	38.11000 -0.84	39.08	38.00	38.90	5,817,200
25 Feb 26	38.95000 +0.22	38.99	38.70	38.80	2,658,213
24 Feb 26	38.73000 -0.60	39.78	38.54	39.73	4,787,512
13 Feb 26	39.33000 -0.35	40.18	39.31	39.87	4,168,454
12 Feb 26	39.68000 -1.07	40.89	39.62	40.84	5,581,930
11 Feb 26	40.75000 -0.12	41.00	40.40	40.80	3,968,700
10 Feb 26	40.87000 -0.87	41.57	40.57	41.57	5,169,080
09 Feb 26	41.74000 -0.53	42.16	41.00	42.16	7,890,463
06 Feb 26	42.27000 -0.09	42.90	41.81	42.08	8,066,218
05 Feb 26	42.36000 -0.34	43.10	42.03	42.32	9,357,769
04 Feb 26	42.70000 +1.12	43.05	41.23	41.41	13,097,003
03 Feb 26	41.58000 -0.05	42.36	41.07	41.10	8,164,240
02 Feb 26	41.63000 +1.00	42.60	40.39	40.58	13,858,529
30 Jan 26	40.63000 -2.00	42.21	40.62	42.21	15,836,952
29 Jan 26	42.63000 +3.88	42.63	38.68	38.76	21,396,204
28 Jan 26	38.75000 +0.24	39.00	38.35	38.41	2,870,249
27 Jan 26	38.51000 -0.45	38.88	38.30	38.79	2,933,008
26 Jan 26	38.96000 -0.16	39.07	38.42	38.86	3,795,497
23 Jan 26	39.12000 +0.28	39.27	38.80	38.89	3,214,001
22 Jan 26	38.84000 -0.12	39.05	38.70	38.94	3,329,948
21 Jan 26	38.96000 -0.92	39.94	38.89	39.94	6,802,000
20 Jan 26	39.88000 +0.64	40.20	39.15	39.26	8,611,599
19 Jan 26	39.24000 +0.25	39.30	38.61	38.89	4,664,600
16 Jan 26	38.99000 -0.09	39.26	38.80	39.14	4,626,704
15 Jan 26	39.08000 -0.26	39.78	38.93	39.30	4,994,800
14 Jan 26	39.34000 -0.22	40.15	39.06	39.42	6,343,046
13 Jan 26	39.56000 -0.62	40.35	39.44	40.13	5,897,138
12 Jan 26	40.18000 +0.34	40.30	39.69	39.69	6,716,464
09 Jan 26	39.84000 +0.15	40.29	39.55	39.75	4,070,100
08 Jan 26	39.69000 -0.09	39.88	39.25	39.61	3,941,028
07 Jan 26	39.78000 -0.46	40.50	39.68	40.25	5,485,700
06 Jan 26	40.24000 +0.13	40.27	39.81	40.11	3,954,300
05 Jan 26	40.11000 +0.55	40.51	39.45	39.54	5,004,452
31 Dec 25	39.56000 -0.51	40.36	39.41	40.00	3,695,632
30 Dec 25	40.07000 +0.13	40.55	39.61	39.70	4,161,618
29 Dec 25	39.94000 +0.07	40.81	39.71	39.80	5,105,579
26 Dec 25	39.87000 -0.49	40.22	39.68	40.16	3,575,130
25 Dec 25	40.36000 +0.58	40.78	39.72	39.77	4,705,021
24 Dec 25	39.78000 -0.20	40.05	39.41	39.99	2,526,260
23 Dec 25	39.98000 -0.26	40.38	39.79	40.10	2,469,520
22 Dec 25	40.24000 +0.15	40.74	39.89	39.95	3,761,497
19 Dec 25	40.09000 +1.20	40.45	38.73	39.02	6,645,644
18 Dec 25	38.89000 -0.38	39.47	38.88	39.26	2,865,100
17 Dec 25	39.27000 -0.21	39.53	38.85	39.50	3,750,084
16 Dec 25	39.48000 +0.06	39.90	39.02	39.03	4,346,487
15 Dec 25	39.42000 +0.32	40.50	39.20	39.84	9,248,937
12 Dec 25	39.10000 +0.18	39.98	38.96	39.11	5,712,935
11 Dec 25	38.92000 -0.40	39.49	38.86	39.25	2,929,562
10 Dec 25	39.32000 +0.38	39.64	38.71	39.09	4,129,099
09 Dec 25	38.94000 -0.86	39.79	38.83	39.72	5,391,521
08 Dec 25	39.80000 -0.37	40.43	39.67	40.34	3,299,391
05 Dec 25	40.17000 +0.26	40.36	39.88	39.88	2,654,800
04 Dec 25	39.91000 -0.36	40.45	39.51	40.27	3,560,800
03 Dec 25	40.27000 -0.81	41.24	40.12	41.07	3,393,800
02 Dec 25	41.08000 -1.18	42.39	41.00	42.10	4,461,400
01 Dec 25	42.26000 +0.16	42.67	41.80	41.90	3,445,600
28 Nov 25	42.10000 -0.30	42.50	41.77	42.30	2,791,400
27 Nov 25	42.40000 +0.32	42.96	41.73	42.25	4,562,883
26 Nov 25	42.08000 +0.20	42.28	41.64	41.90	3,262,500
25 Nov 25	41.88000 +0.39	42.11	41.14	41.50	3,415,499
24 Nov 25	41.49000 -0.14	42.77	41.37	41.63	5,459,071
21 Nov 25	41.63000 -1.27	43.92	41.57	42.69	6,324,663
20 Nov 25	42.90000 +0.69	43.39	42.11	42.50	5,959,453
19 Nov 25	42.21000 -0.36	42.78	41.86	42.55	2,923,200
18 Nov 25	42.57000 -0.42	43.35	42.32	42.90	4,059,733
17 Nov 25	42.99000 +0.07	43.20	42.18	42.75	4,169,500
14 Nov 25	42.92000 -0.96	44.60	42.92	43.60	6,399,600
13 Nov 25	43.88000 +0.74	44.17	42.75	43.22	7,465,699
12 Nov 25	43.14000 -0.36	44.20	43.10	43.40	6,848,271
11 Nov 25	43.50000 -0.35	43.70	42.83	43.29	7,456,571
10 Nov 25	43.85000 +2.22	44.23	41.56	41.62	14,717,772
07 Nov 25	41.63000 -0.43	42.79	41.59	42.04	4,531,860
06 Nov 25	42.06000 -0.63	43.15	41.89	42.69	5,316,031
05 Nov 25	42.69000 +0.00	42.99	42.20	42.55	4,725,549
04 Nov 25	42.69000 -0.32	43.19	42.32	42.90	5,216,000
03 Nov 25	43.01000 +0.63	43.38	42.01	42.17	11,656,704
31 Oct 25	42.38000 +2.30	43.50	39.75	39.75	22,422,500
30 Oct 25	40.08000 +1.01	41.14	39.06	39.06	13,758,637
29 Oct 25	39.07000 -0.50	39.49	38.74	39.40	5,489,089
28 Oct 25	39.57000 -0.13	39.95	39.50	39.65	3,285,283
27 Oct 25	39.70000 -0.11	39.95	39.56	39.70	3,522,208
24 Oct 25	39.81000 -0.64	40.98	39.77	40.31	5,536,786
23 Oct 25	40.45000 +0.26	40.48	39.78	40.01	3,367,899
22 Oct 25	40.19000 -0.35	40.72	40.18	40.36	2,720,795
21 Oct 25	40.54000 +0.16	41.13	40.24	40.40	3,135,002
20 Oct 25	40.38000 -0.01	40.75	40.13	40.41	2,833,295
17 Oct 25	40.39000 -0.61	40.95	40.30	40.95	3,853,587
16 Oct 25	41.00000 +0.37	41.03	40.42	40.52	5,600,283
15 Oct 25	40.63000 +0.07	40.88	40.12	40.37	5,460,455
14 Oct 25	40.56000 +0.86	41.06	39.93	39.93	7,862,209
13 Oct 25	39.70000 -0.67	39.79	39.20	39.61	5,751,775
10 Oct 25	40.37000 -0.26	40.99	40.37	40.57	4,956,183
09 Oct 25	40.63000 -0.52	41.15	40.23	41.15	6,581,730
30 Sep 25	41.15000 -0.24	41.39	40.91	41.30	4,380,600
29 Sep 25	41.39000 +0.39	41.59	40.22	40.81	7,981,900
26 Sep 25	41.00000 +0.28	41.70	40.49	40.69	6,742,047
25 Sep 25	40.72000 -0.82	41.63	40.50	41.41	6,581,322
24 Sep 25	41.54000 +0.06	41.77	41.11	41.31	4,974,400
23 Sep 25	41.48000 -0.80	42.20	41.10	42.10	5,800,266
22 Sep 25	42.28000 -0.42	42.82	42.06	42.60	5,503,692
19 Sep 25	42.70000 -0.32	43.02	41.89	42.99	8,711,524
18 Sep 25	43.02000 -1.18	44.39	42.48	44.26	11,399,797
17 Sep 25	44.20000 -0.75	45.00	44.13	44.96	5,979,617
16 Sep 25	44.95000 +0.25	45.10	44.46	44.73	4,791,808
15 Sep 25	44.70000 -0.36	45.21	44.35	44.90	5,722,699
12 Sep 25	45.06000 -0.87	46.82	45.02	45.66	9,372,529
11 Sep 25	45.93000 +0.00	46.44	45.20	45.63	10,199,034
10 Sep 25	45.93000 +0.68	46.96	44.65	45.00	14,526,591
09 Sep 25	45.25000 +0.43	45.25	44.53	44.53	9,624,149
08 Sep 25	44.82000 +0.44	45.46	44.07	44.09	8,489,500
05 Sep 25	44.38000 +0.08	44.50	43.42	44.50	6,535,606
04 Sep 25	44.30000 +0.24	44.30	43.33	43.85	7,623,711
03 Sep 25	44.06000 -0.66	45.99	43.84	45.36	8,078,471
02 Sep 25	44.72000 -0.43	46.23	44.55	45.11	11,392,210
01 Sep 25	45.15000 -0.43	45.90	44.70	45.33	9,630,405
29 Aug 25	45.58000 +0.93	46.49	44.68	44.68	12,626,952
28 Aug 25	44.65000 -0.36	45.44	43.57	45.00	11,130,294
27 Aug 25	45.01000 -1.12	46.18	44.94	46.07	14,251,393
26 Aug 25	46.13000 -0.95	47.27	45.98	46.38	17,535,758
25 Aug 25	47.08000 +3.17	47.18	43.91	43.92	22,359,152
22 Aug 25	43.91000 -0.14	44.20	43.61	44.10	8,383,498
21 Aug 25	44.05000 -0.71	44.75	43.84	44.59	10,562,030
20 Aug 25	44.76000 +1.73	45.48	42.60	43.00	22,449,576
19 Aug 25	43.03000 +0.89	43.46	42.04	42.10	14,049,504
18 Aug 25	42.14000 +0.31	42.47	41.83	41.94	7,792,284
15 Aug 25	41.83000 +0.16	42.04	41.33	41.49	5,055,113
14 Aug 25	41.67000 -0.28	42.45	41.60	42.00	6,793,763
13 Aug 25	41.95000 -0.16	42.32	41.66	42.21	6,202,468
12 Aug 25	42.11000 -0.40	42.90	41.92	42.19	8,889,143
11 Aug 25	42.51000 +1.32	43.13	41.06	41.06	13,275,481
08 Aug 25	41.19000 -0.44	41.78	41.16	41.63	4,330,211
07 Aug 25	41.63000 +0.47	41.83	41.00	41.11	7,652,812
06 Aug 25	41.16000 +0.04	41.25	40.68	41.15	4,316,821
05 Aug 25	41.12000 +0.11	41.56	41.03	41.03	4,824,700
04 Aug 25	41.01000 -0.18	41.02	40.60	41.00	4,387,662
01 Aug 25	41.19000 +0.13	41.56	40.95	41.20	5,715,700
31 Jul 25	41.06000 -1.43	42.70	40.97	42.12	10,147,221
30 Jul 25	42.49000 -0.04	44.50	42.36	42.52	13,748,485
29 Jul 25	42.53000 +0.41	42.70	41.37	41.86	9,647,513
28 Jul 25	42.12000 +0.75	42.49	40.67	41.38	9,008,625
25 Jul 25	41.37000 -0.88	42.24	41.22	42.22	8,079,760
24 Jul 25	42.25000 +0.40	42.25	41.50	41.68	8,352,988
23 Jul 25	41.85000 -0.33	42.90	41.80	42.21	12,354,582
22 Jul 25	42.18000 +2.10	42.48	40.00	40.07	18,669,038
21 Jul 25	40.08000 +0.14	40.11	39.70	40.00	5,479,047
18 Jul 25	39.94000 +0.58	40.15	39.33	39.33	10,715,701
17 Jul 25	39.36000 -0.11	39.76	39.01	39.38	5,864,400
16 Jul 25	39.47000 +0.40	39.71	38.88	38.90	6,307,963
15 Jul 25	39.07000 -1.20	40.13	38.85	39.90	10,256,596
14 Jul 25	40.27000 -0.27	40.48	39.92	40.33	6,107,217
11 Jul 25	40.54000 -0.01	40.93	40.08	40.60	9,960,148
10 Jul 25	40.55000 +0.33	40.58	40.03	40.10	7,984,373
09 Jul 25	40.22000 +0.64	40.59	39.40	39.50	12,138,108
08 Jul 25	39.58000 +0.28	39.60	39.06	39.20	5,931,218
07 Jul 25	39.30000 -0.20	39.73	39.18	39.50	4,527,735
04 Jul 25	39.50000 -0.08	39.80	39.23	39.58	6,128,399
03 Jul 25	39.58000 +0.33	39.89	39.00	39.20	9,162,126
02 Jul 25	39.25000 +0.30	39.37	38.76	38.95	7,273,343
01 Jul 25	38.95000 -0.48	39.28	38.82	39.22	5,514,817
30 Jun 25	39.43000 +0.61	39.80	38.54	38.89	10,516,311
27 Jun 25	38.82000 -0.22	39.14	38.74	38.90	6,179,300
26 Jun 25	39.04000 -0.39	40.46	39.00	39.20	12,352,338
25 Jun 25	39.43000 +0.48	39.49	38.43	38.99	10,902,379
24 Jun 25	38.95000 +0.47	39.00	38.40	38.54	9,498,873
23 Jun 25	38.48000 -2.84	39.20	38.00	39.20	13,047,520
20 Jun 25	41.32000 +2.77	41.34	38.55	38.68	25,688,836
19 Jun 25	38.55000 -0.39	39.23	38.40	38.75	5,750,479
18 Jun 25	38.94000 +0.18	40.35	38.88	39.23	9,463,267
17 Jun 25	38.76000 +0.14	39.01	38.46	38.53	5,725,752
16 Jun 25	38.62000 +0.19	38.77	37.79	37.98	6,400,305
13 Jun 25	38.43000 -1.04	39.45	38.38	39.42	9,584,360
12 Jun 25	39.47000 -0.89	40.36	39.41	40.25	9,304,100
11 Jun 25	40.36000 +0.46	41.18	39.80	39.87	9,800,567
10 Jun 25	39.90000 -0.55	40.41	39.62	40.39	7,232,594
09 Jun 25	40.45000 -0.48	41.00	40.30	40.93	8,037,599
06 Jun 25	40.93000 +0.00	41.43	40.74	40.98	5,400,077
05 Jun 25	40.93000 +0.08	41.49	40.68	40.88	5,908,005
04 Jun 25	40.85000 +0.21	41.13	40.51	40.63	4,897,098
03 Jun 25	40.64000 +0.24	40.64	39.81	40.11	6,340,651
30 May 25	40.40000 -1.58	41.98	40.40	41.96	10,338,304
29 May 25	41.98000 -0.10	42.06	41.40	42.00	4,921,214
28 May 25	42.08000 +0.01	42.24	41.71	42.05	4,798,401
27 May 25	42.07000 +0.18	42.41	41.69	41.80	5,224,734
26 May 25	41.89000 +0.02	42.20	41.32	41.60	4,552,285
23 May 25	41.87000 -0.34	42.67	41.87	42.10	5,671,050
22 May 25	42.21000 -0.74	42.94	42.10	42.82	6,620,851
21 May 25	42.95000 +0.16	43.58	42.83	42.85	7,365,592
20 May 25	42.79000 -0.35	43.14	42.46	42.90	7,572,298
19 May 25	43.14000 -1.21	44.07	42.64	44.00	11,924,791
16 May 25	44.35000 -0.65	45.05	44.24	45.05	5,337,444
15 May 25	45.00000 -0.98	45.98	45.00	45.70	5,711,742
14 May 25	45.98000 -0.07	46.50	45.21	46.15	7,899,798
13 May 25	46.05000 -0.13	46.50	46.02	46.47	4,259,086
12 May 25	46.18000 +0.36	46.20	45.75	46.00	4,268,497
09 May 25	45.82000 -0.16	46.20	45.62	45.89	4,399,446
08 May 25	45.98000 +0.29	46.10	45.17	45.47	5,621,709
07 May 25	45.69000 +0.77	46.40	45.30	45.34	8,821,076
06 May 25	44.92000 +1.00	44.93	43.90	44.00	8,774,181
30 Apr 25	43.92000 -0.49	44.62	43.90	44.44	9,985,652
29 Apr 25	44.41000 -4.38	45.99	43.91	45.50	21,858,600
28 Apr 25	48.79000 -1.18	49.99	48.71	49.97	8,028,261
25 Apr 25	49.97000 +0.93	50.34	48.90	49.01	7,682,800
24 Apr 25	49.04000 -1.05	50.18	49.02	50.04	7,399,058
23 Apr 25	50.09000 +0.04	50.34	49.96	50.00	5,544,905
22 Apr 25	50.05000 -0.04	50.90	49.88	50.10	7,433,422
21 Apr 25	50.09000 +0.01	50.17	49.32	50.01	6,359,299
18 Apr 25	50.08000 -0.69	50.75	50.01	50.72	5,232,500
17 Apr 25	50.77000 -0.75	51.68	50.72	51.22	6,467,881
16 Apr 25	51.52000 +0.18	51.58	50.73	51.20	4,509,264
15 Apr 25	51.34000 -0.47	52.13	51.09	51.67	6,499,914
14 Apr 25	51.81000 -0.83	52.72	51.76	52.64	8,042,033
11 Apr 25	52.64000 -1.06	53.55	51.96	53.15	6,670,500
10 Apr 25	53.70000 +0.35	53.78	52.70	53.36	7,258,299
09 Apr 25	53.35000 +0.63	53.82	51.60	52.00	6,028,917
08 Apr 25	52.72000 +1.50	52.90	51.06	51.31	7,388,853
07 Apr 25	51.22000 -3.04	53.99	49.50	52.90	7,212,200
03 Apr 25	54.26000 +1.11	54.92	52.74	52.76	6,026,113
02 Apr 25	53.15000 -0.94	54.33	53.10	54.13	4,454,495
01 Apr 25	54.09000 -0.03	54.58	54.00	54.13	4,005,312
31 Mar 25	54.12000 -0.93	55.29	54.00	54.52	4,570,600
28 Mar 25	55.05000 -1.20	56.47	54.61	56.02	5,779,796
27 Mar 25	56.25000 +0.33	56.67	55.56	55.56	3,240,100
26 Mar 25	55.92000 -0.44	56.42	55.83	56.15	4,322,600
25 Mar 25	56.36000 +0.06	56.39	55.53	56.15	4,368,722
24 Mar 25	56.30000 -0.48	56.97	55.82	56.78	6,597,204
21 Mar 25	56.78000 -0.16	57.79	56.37	56.94	4,827,440
20 Mar 25	56.94000 -0.19	57.62	56.70	57.13	5,209,300
19 Mar 25	57.13000 +0.09	57.66	56.70	56.80	5,726,307
18 Mar 25	57.04000 -0.99	58.33	56.29	58.01	8,062,000
17 Mar 25	58.03000 -2.26	61.07	58.00	60.90	10,002,638
14 Mar 25	60.29000 +1.60	61.92	58.50	59.00	10,737,492
13 Mar 25	58.69000 -0.89	60.98	58.60	59.56	5,408,195
12 Mar 25	59.58000 -1.06	60.94	59.11	60.07	6,448,508
11 Mar 25	60.64000 +1.42	60.88	58.31	58.61	11,075,481
10 Mar 25	59.22000 +1.40	59.55	56.57	56.76	10,881,108
07 Mar 25	57.82000 +2.99	57.90	54.28	54.48	11,438,580
06 Mar 25	54.83000 +0.56	54.99	53.60	54.45	6,771,002
05 Mar 25	54.27000 +0.29	54.28	53.40	53.88	4,244,869
04 Mar 25	53.98000 -2.06	55.61	52.83	55.61	6,579,571
03 Mar 25	56.04000 -0.37	57.94	55.60	56.41	7,235,544
28 Feb 25	56.41000 +0.89	58.48	55.61	55.99	13,802,098
27 Feb 25	55.52000 +2.80	56.20	52.40	52.70	16,033,251
26 Feb 25	52.72000 +0.22	52.75	51.88	52.50	5,616,648
25 Feb 25	52.50000 -1.20	53.35	52.39	52.98	5,845,000
24 Feb 25	53.70000 +1.31	54.20	51.70	52.00	16,003,483
21 Feb 25	52.39000 +0.09	53.20	51.68	52.29	5,630,973
20 Feb 25	52.30000 -0.44	53.36	52.22	52.58	3,386,662
19 Feb 25	52.74000 +0.33	52.74	51.61	52.33	5,371,372
18 Feb 25	52.41000 -1.70	54.01	52.25	53.99	6,203,265
17 Feb 25	54.11000 -0.29	55.45	53.92	54.34	4,878,008
14 Feb 25	54.40000 +0.12	54.54	53.60	53.85	5,439,108
13 Feb 25	54.28000 +2.08	55.25	51.75	52.00	13,195,132
12 Feb 25	52.20000 +0.35	52.20	51.10	51.95	6,571,099
11 Feb 25	51.85000 -1.41	53.40	51.66	53.25	5,899,600
10 Feb 25	53.26000 -0.45	53.97	52.91	53.70	3,900,890
07 Feb 25	53.71000 +0.31	54.20	52.91	53.40	4,601,772
06 Feb 25	53.40000 -0.54	54.35	53.01	53.93	5,923,598
05 Feb 25	53.94000 -1.82	56.00	53.85	56.00	4,588,653
27 Jan 25	55.76000 +0.50	56.35	55.00	55.27	3,724,200
24 Jan 25	55.26000 -0.02	55.85	54.55	54.68	3,801,866
23 Jan 25	55.28000 -0.24	56.22	55.16	55.92	3,891,769
22 Jan 25	55.52000 -0.85	56.40	54.90	56.20	6,606,794
21 Jan 25	56.37000 -2.16	58.77	55.88	58.77	8,285,115
20 Jan 25	58.53000 +2.04	58.88	56.60	57.11	9,179,481
17 Jan 25	56.49000 +0.58	57.30	55.35	55.35	6,911,495
16 Jan 25	55.91000 +1.21	56.78	54.70	54.70	7,166,768
15 Jan 25	54.70000 -0.52	55.25	54.30	55.23	3,604,565
14 Jan 25	55.22000 +0.08	55.80	54.80	55.15	7,873,945
13 Jan 25	55.14000 +1.70	55.54	52.85	53.00	7,188,629
10 Jan 25	53.44000 -0.54	54.35	53.20	53.76	4,200,599
09 Jan 25	53.98000 +1.46	55.18	51.95	52.50	8,492,428
08 Jan 25	52.52000 +1.18	52.97	50.68	51.31	8,001,834
07 Jan 25	51.34000 +1.00	51.59	50.07	50.35	4,187,658
06 Jan 25	50.34000 -1.09	51.25	49.11	50.00	6,271,100
03 Jan 25	51.43000 -0.87	52.69	51.25	52.32	4,181,295
02 Jan 25	52.30000 -1.64	53.89	52.06	53.83	5,625,974
31 Dec 24	53.94000 +0.15	55.13	53.70	53.81	7,111,588
30 Dec 24	53.79000 -0.37	54.45	53.51	54.17	5,172,223
27 Dec 24	54.16000 +0.85	54.76	52.78	53.32	6,716,642
26 Dec 24	53.31000 -0.18	53.63	52.60	53.21	5,535,296
25 Dec 24	53.49000 -0.70	54.52	53.20	54.04	4,192,000
24 Dec 24	54.19000 +0.32	54.32	53.65	53.87	4,220,900
23 Dec 24	53.87000 -1.88	56.25	53.74	55.80	6,992,951
20 Dec 24	55.75000 +0.31	55.79	54.91	55.32	4,890,350
19 Dec 24	55.44000 -2.87	57.73	55.00	57.73	11,117,058
18 Dec 24	58.31000 -1.70	60.17	58.00	60.05	7,904,116
17 Dec 24	60.01000 -0.17	60.89	59.70	60.19	3,724,700
16 Dec 24	60.18000 -3.30	63.66	59.80	63.48	6,860,200
13 Dec 24	63.48000 -1.72	64.82	63.13	64.60	4,688,314
12 Dec 24	65.20000 +1.01	65.56	63.64	64.20	6,654,795
11 Dec 24	64.19000 +2.64	64.88	61.05	61.05	9,592,050
10 Dec 24	61.55000 +1.50	63.99	61.00	63.25	11,251,291
09 Dec 24	60.05000 -0.20	60.99	59.71	60.25	2,660,933
06 Dec 24	60.25000 +0.42	60.73	59.57	59.57	3,318,834
05 Dec 24	59.83000 -0.81	60.57	59.53	60.57	3,195,472
04 Dec 24	60.64000 -0.48	61.27	60.38	60.78	2,756,467
03 Dec 24	61.12000 -0.71	61.66	60.68	61.30	3,175,867
02 Dec 24	61.83000 +0.19	62.15	60.58	61.30	4,690,396
29 Nov 24	61.64000 +0.34	62.79	61.25	61.74	4,279,153
28 Nov 24	61.30000 -0.61	61.99	61.08	61.90	2,365,902
27 Nov 24	61.91000 +1.20	62.58	59.62	60.69	3,995,795
26 Nov 24	60.71000 -0.05	61.98	60.30	60.32	2,577,250
25 Nov 24	60.76000 +0.87	61.61	59.80	59.84	3,564,300
22 Nov 24	59.89000 -2.70	62.99	59.76	62.28	3,970,100
21 Nov 24	62.59000 -0.78	63.65	61.90	63.30	3,662,600
20 Nov 24	63.37000 +0.17	63.78	62.18	62.83	2,984,850
19 Nov 24	63.20000 +0.89	63.20	61.67	62.09	4,256,712
18 Nov 24	62.31000 -2.64	64.95	61.83	64.78	5,882,789
15 Nov 24	64.95000 -1.37	67.50	64.81	66.69	4,339,042
14 Nov 24	66.32000 -1.32	68.50	66.09	67.01	5,815,370
13 Nov 24	67.64000 +0.95	68.00	65.56	66.00	6,262,481
12 Nov 24	66.69000 +0.70	68.50	66.10	66.11	8,180,455
11 Nov 24	65.99000 +0.41	66.00	64.25	64.76	6,709,860
08 Nov 24	65.58000 -2.17	69.00	65.01	68.01	10,272,012
07 Nov 24	67.75000 +6.16	67.75	61.00	61.02	14,736,292
06 Nov 24	61.59000 +0.06	62.25	60.87	61.21	5,810,000
05 Nov 24	61.53000 +0.77	61.64	59.91	60.68	6,268,780
04 Nov 24	60.76000 -0.02	61.48	59.31	60.78	5,789,616
01 Nov 24	60.78000 +0.60	62.45	59.10	59.58	7,525,598
31 Oct 24	60.18000 -0.79	60.85	59.31	60.21	7,573,006
30 Oct 24	60.97000 -2.56	62.52	60.15	60.42	11,050,712
29 Oct 24	63.53000 -4.50	67.00	63.00	67.00	10,690,970
28 Oct 24	68.03000 +2.08	68.33	64.81	67.00	8,448,639
25 Oct 24	65.95000 +1.64	66.78	63.54	64.31	5,808,238
24 Oct 24	64.31000 -1.49	65.40	63.90	64.78	4,438,694
23 Oct 24	65.80000 +1.99	67.97	63.50	64.08	9,383,227
22 Oct 24	63.81000 +0.72	64.77	62.98	63.10	6,026,480
21 Oct 24	63.09000 +0.79	63.60	60.85	61.66	6,389,000
18 Oct 24	62.30000 +1.00	63.99	60.05	60.90	8,827,781
17 Oct 24	61.30000 -1.24	63.36	61.16	62.88	3,693,400
16 Oct 24	62.54000 -0.55	63.95	61.88	62.00	3,998,978
15 Oct 24	63.09000 -2.10	65.78	62.89	64.88	4,963,262
14 Oct 24	65.19000 +2.30	65.95	60.61	62.84	9,255,889
11 Oct 24	62.89000 -1.99	65.34	62.01	64.01	4,822,619
10 Oct 24	64.88000 +0.53	67.32	62.67	64.00	9,154,788
09 Oct 24	64.35000 -7.15	69.77	64.35	69.77	11,366,808
08 Oct 24	71.50000 -1.42	80.19	68.00	80.19	15,489,762
30 Sep 24	72.92000 +6.63	72.92	67.04	70.62	8,930,944
27 Sep 24	66.29000 +6.03	66.29	61.99	62.00	9,015,806
26 Sep 24	60.26000 +5.48	60.26	54.61	54.88	11,623,707
25 Sep 24	54.78000 -0.37	56.35	54.35	55.71	6,892,404
24 Sep 24	55.15000 +2.13	55.17	53.00	54.10	8,174,730
23 Sep 24	53.02000 +1.22	53.71	51.25	51.25	5,860,993
20 Sep 24	51.80000 +1.23	52.15	49.80	50.33	5,401,667
19 Sep 24	50.57000 +1.57	52.10	49.10	49.10	7,079,656
18 Sep 24	49.00000 +1.70	49.45	46.60	47.28	7,267,804
13 Sep 24	47.30000 -2.24	49.95	47.03	49.51	5,262,200
12 Sep 24	49.54000 -0.41	51.41	49.53	50.18	5,621,692
11 Sep 24	49.95000 -0.18	50.67	49.33	49.65	2,176,434
10 Sep 24	50.13000 +1.13	50.94	49.00	49.15	5,795,897
09 Sep 24	49.00000 -1.28	49.99	48.40	49.54	3,286,800
06 Sep 24	50.28000 -0.83	51.51	50.27	51.09	2,235,600
05 Sep 24	51.11000 +0.75	51.30	49.83	50.40	3,219,300
04 Sep 24	50.36000 -0.45	51.49	50.20	50.80	2,558,207
03 Sep 24	50.81000 +2.21	51.16	48.41	48.50	6,180,358
02 Sep 24	48.60000 -1.70	49.98	48.50	49.98	4,131,274
30 Aug 24	50.30000 +1.69	51.38	47.63	48.10	6,971,692
29 Aug 24	48.61000 +0.99	49.09	47.18	47.18	4,032,388
28 Aug 24	47.62000 -0.98	48.58	46.60	48.17	3,750,204
27 Aug 24	48.60000 -0.70	49.39	48.20	49.00	3,153,950
26 Aug 24	49.30000 -1.44	50.72	49.09	50.67	4,055,506
23 Aug 24	50.74000 +0.44	51.89	49.90	50.00	3,261,789
22 Aug 24	50.30000 -0.99	51.30	49.50	51.21	3,753,002
21 Aug 24	51.29000 +0.36	52.00	50.50	50.62	2,958,296
20 Aug 24	50.93000 -0.85	52.18	50.81	51.62	3,283,035
19 Aug 24	51.78000 +1.06	52.83	50.75	51.37	7,526,364
16 Aug 24	50.72000 +0.46	50.74	49.47	50.26	3,426,263
15 Aug 24	50.26000 +0.16	50.99	49.97	50.01	2,903,945
14 Aug 24	50.10000 -1.20	51.39	50.01	51.36	3,012,816
13 Aug 24	51.30000 -0.55	52.19	50.50	52.05	3,446,060
12 Aug 24	51.85000 -0.41	52.37	51.50	52.15	2,819,501
09 Aug 24	52.26000 -0.61	54.02	52.23	53.13	4,163,955
08 Aug 24	52.87000 +0.14	54.15	52.22	52.22	5,901,134
07 Aug 24	52.73000 +1.19	53.33	50.73	51.15	5,761,614
06 Aug 24	51.54000 +0.70	52.13	50.12	50.90	4,327,602
05 Aug 24	50.84000 +1.04	52.08	49.40	49.76	5,946,631
02 Aug 24	49.80000 +0.00	50.26	49.00	49.08	3,642,282
01 Aug 24	49.80000 -2.45	52.50	49.57	52.20	7,264,671
31 Jul 24	52.25000 +2.38	52.60	49.67	50.00	6,609,920
30 Jul 24	49.87000 -0.16	50.00	48.77	49.65	3,363,095
29 Jul 24	50.03000 -1.22	51.50	49.66	51.24	5,088,493
26 Jul 24	51.25000 -0.47	52.37	50.90	51.73	4,591,429
25 Jul 24	51.72000 -0.78	53.52	51.18	52.25	4,696,950
24 Jul 24	52.50000 -1.36	54.38	52.00	53.68	4,815,867
23 Jul 24	53.86000 -3.74	57.45	53.85	57.25	6,146,700
22 Jul 24	57.60000 -2.52	60.00	57.15	60.00	5,391,073
19 Jul 24	60.12000 +1.33	60.44	57.30	58.20	4,749,104
18 Jul 24	58.79000 -1.03	62.27	58.19	59.33	6,174,382
17 Jul 24	59.82000 +2.96	59.84	56.55	56.77	5,510,171
16 Jul 24	56.86000 -0.45	57.20	56.01	57.02	2,328,426
15 Jul 24	57.31000 +0.16	57.62	56.76	57.00	2,167,103
12 Jul 24	57.15000 +0.44	57.40	56.19	57.00	3,413,657
11 Jul 24	56.71000 +1.39	57.50	55.50	56.01	4,853,240
10 Jul 24	55.32000 +0.52	56.10	54.18	54.50	3,716,720
09 Jul 24	54.80000 +0.86	55.30	53.40	53.90	3,301,818
08 Jul 24	53.94000 -1.58	55.49	53.77	55.35	3,756,427
05 Jul 24	55.52000 -0.96	56.74	54.95	56.35	3,361,595
04 Jul 24	56.48000 -1.33	58.30	56.00	57.81	3,853,721
03 Jul 24	57.81000 -1.40	59.82	57.71	59.22	3,138,378
02 Jul 24	59.21000 +0.83	60.16	57.28	58.30	5,551,162
01 Jul 24	58.38000 +0.88	58.40	57.21	57.28	3,514,261
28 Jun 24	57.50000 -1.22	59.20	57.30	58.71	4,153,602
27 Jun 24	58.72000 -2.13	60.80	58.63	60.18	3,642,600
26 Jun 24	60.85000 +2.09	61.16	58.30	58.38	5,611,303
25 Jun 24	58.76000 -0.57	60.16	58.30	59.00	4,288,590
24 Jun 24	59.33000 +1.33	60.50	55.98	57.01	6,834,249
21 Jun 24	58.00000 -0.85	59.33	57.54	59.25	2,940,554
20 Jun 24	58.85000 -0.78	59.93	58.63	59.67	2,630,702
19 Jun 24	59.63000 -0.89	60.54	59.36	60.32	3,014,684
18 Jun 24	60.52000 -1.00	61.99	60.00	61.40	3,852,802
17 Jun 24	61.52000 +0.05	61.54	60.15	60.61	3,805,361
14 Jun 24	61.47000 +0.58	61.71	59.40	60.78	4,892,533
13 Jun 24	60.89000 -1.10	62.17	60.10	62.13	4,142,772
12 Jun 24	61.99000 -0.52	63.45	61.50	62.95	3,703,094
11 Jun 24	62.51000 -2.28	64.63	61.45	64.40	6,008,356
07 Jun 24	64.79000 -1.16	66.36	64.58	65.95	2,696,400
06 Jun 24	65.95000 -1.23	66.43	64.88	66.14	2,934,200
05 Jun 24	67.18000 -1.54	68.78	66.81	68.72	3,263,429
04 Jun 24	68.72000 +0.67	69.00	66.80	67.76	3,263,500
03 Jun 24	68.05000 -1.52	69.75	67.50	68.82	6,030,036
31 May 24	69.57000 +0.50	70.20	68.71	70.20	2,290,600
30 May 24	69.07000 -0.48	70.20	68.68	69.01	2,199,279
29 May 24	69.55000 -0.37	70.60	69.12	70.35	2,021,613
28 May 24	69.92000 -0.68	70.90	69.91	70.68	1,335,300
27 May 24	70.60000 +0.51	71.36	69.87	70.79	2,343,230
24 May 24	70.09000 -0.46	70.79	69.50	70.55	1,983,103
23 May 24	70.55000 -1.05	72.13	70.33	71.60	1,466,494
22 May 24	71.60000 -0.91	72.90	71.50	72.60	1,983,500
21 May 24	72.51000 +0.35	72.91	71.22	71.90	1,990,762
20 May 24	72.16000 -0.72	73.77	71.52	72.78	3,413,967
17 May 24	72.88000 -0.62	74.18	71.68	73.00	4,446,900
16 May 24	73.50000 +1.14	74.48	71.60	72.80	2,474,715
15 May 24	72.36000 -0.89	73.65	72.02	73.32	1,554,669
14 May 24	73.25000 +0.90	74.45	72.59	72.68	3,198,043
13 May 24	72.35000 -1.95	74.00	71.76	74.00	5,308,747
10 May 24	74.30000 -0.70	75.57	73.92	75.03	2,794,544
09 May 24	75.00000 +0.45	75.10	74.11	75.00	2,403,445
08 May 24	74.55000 -1.17	75.71	73.60	75.70	3,318,597
07 May 24	75.72000 +0.83	76.31	74.27	74.50	3,970,131
06 May 24	74.89000 +3.89	75.20	71.38	72.10	7,309,126
30 Apr 24	71.00000 -0.67	72.47	70.87	71.25	2,971,456
29 Apr 24	71.67000 +2.73	73.03	68.63	68.81	6,332,734
26 Apr 24	68.94000 +3.19	69.99	66.41	67.75	7,375,387
25 Apr 24	65.75000 +1.04	65.88	64.00	64.64	2,654,472
24 Apr 24	64.71000 -0.22	65.20	63.88	64.93	2,198,040
23 Apr 24	64.93000 +1.63	65.20	62.48	63.20	4,164,694
22 Apr 24	63.30000 +2.20	64.00	61.10	61.50	4,218,682
19 Apr 24	61.10000 -0.92	62.08	60.46	62.08	1,967,708
18 Apr 24	62.02000 -0.29	63.23	61.70	62.40	1,991,761
17 Apr 24	62.31000 -0.06	62.70	61.45	62.30	2,108,562
16 Apr 24	62.37000 -1.67	64.20	61.73	64.20	2,572,153
15 Apr 24	64.04000 +2.89	64.88	60.87	60.89	4,706,585
12 Apr 24	61.15000 -0.57	62.80	60.95	61.80	2,875,229
11 Apr 24	61.72000 +0.19	62.10	61.07	61.45	2,104,200
10 Apr 24	61.53000 -1.58	63.50	60.55	63.20	3,275,049
09 Apr 24	63.11000 -0.09	63.88	62.67	63.00	2,702,600
08 Apr 24	63.20000 -2.87	66.08	63.05	66.08	6,154,467
03 Apr 24	66.07000 -0.33	67.89	65.70	66.34	2,126,413
02 Apr 24	66.40000 -1.95	68.28	66.02	68.17	2,478,072
01 Apr 24	68.35000 +2.91	70.00	65.78	65.96	4,770,731
29 Mar 24	65.44000 +0.24	66.01	64.55	65.35	1,674,450
28 Mar 24	65.20000 -0.73	66.60	65.00	66.00	2,812,758
27 Mar 24	65.93000 -0.65	67.37	65.80	66.88	2,794,773
26 Mar 24	66.58000 +1.04	66.99	65.21	66.00	2,748,968
25 Mar 24	65.54000 -1.46	66.66	65.20	66.66	2,320,426
22 Mar 24	67.00000 -1.03	68.37	66.20	68.00	2,445,001
21 Mar 24	68.03000 +0.83	68.40	66.71	66.71	3,494,357
20 Mar 24	67.20000 -1.54	68.68	66.62	68.68	3,445,555
19 Mar 24	68.74000 +1.22	69.49	66.75	67.00	4,918,386
18 Mar 24	67.52000 -0.52	68.00	66.39	67.10	3,448,300
15 Mar 24	68.04000 +0.34	69.35	67.15	67.65	3,336,678
14 Mar 24	67.70000 -0.35	68.88	66.60	68.08	2,795,053
13 Mar 24	68.05000 -1.20	70.13	68.00	69.00	3,684,459
12 Mar 24	69.25000 +3.82	70.00	64.94	65.43	6,775,371
11 Mar 24	65.43000 +3.41	65.50	61.97	62.02	5,948,589
08 Mar 24	62.02000 -0.58	62.95	60.78	62.62	3,525,900
07 Mar 24	62.60000 +0.61	63.66	61.87	62.48	2,527,288
06 Mar 24	61.99000 -0.95	63.20	61.74	62.96	2,157,135
05 Mar 24	62.94000 -0.05	63.50	62.33	62.40	2,619,753
04 Mar 24	62.99000 -0.66	64.03	62.30	63.83	3,024,210
01 Mar 24	63.65000 -0.30	64.00	62.75	63.50	3,562,258
29 Feb 24	63.95000 +2.20	64.00	60.61	60.61	4,390,118
28 Feb 24	61.75000 -1.71	64.12	61.51	63.26	3,666,801
27 Feb 24	63.46000 -0.49	63.92	62.51	63.25	4,195,213
26 Feb 24	63.95000 -1.16	65.54	63.35	64.15	4,291,803
23 Feb 24	65.11000 +0.72	67.40	63.50	63.50	6,387,902
22 Feb 24	64.39000 +0.81	64.40	61.51	62.13	6,864,524
21 Feb 24	63.58000 +4.97	64.47	57.92	58.56	10,109,435
20 Feb 24	58.61000 -2.65	62.67	57.11	62.67	9,341,144
19 Feb 24	61.26000 +5.57	61.26	59.00	59.00	6,438,182
08 Feb 24	55.69000 +0.32	57.00	54.43	55.01	6,282,352
07 Feb 24	55.37000 +2.49	55.65	52.30	53.05	8,583,588
06 Feb 24	52.88000 +3.66	53.12	48.60	48.60	7,474,222
05 Feb 24	49.22000 -1.00	51.30	48.26	49.87	6,098,934
02 Feb 24	50.22000 +0.22	52.10	48.70	50.01	5,951,481
01 Feb 24	50.00000 -0.26	50.99	49.00	50.19	4,618,469
31 Jan 24	50.26000 -1.14	52.35	50.13	51.98	4,911,875
30 Jan 24	51.40000 -2.60	53.60	51.00	53.02	6,637,693
29 Jan 24	54.00000 +0.00	55.06	53.56	53.95	4,669,823
26 Jan 24	54.00000 -1.94	56.93	53.47	55.35	7,705,009
25 Jan 24	55.94000 +0.39	56.68	54.46	55.38	6,515,388
24 Jan 24	55.55000 -0.85	57.00	54.00	56.80	3,838,232
23 Jan 24	56.40000 -0.47	56.87	55.65	56.79	3,383,490
22 Jan 24	56.87000 -2.05	58.68	56.51	58.28	2,800,100
19 Jan 24	58.92000 +1.04	59.64	57.32	57.32	3,831,046
18 Jan 24	57.88000 +0.54	57.92	56.00	57.31	4,169,414
17 Jan 24	57.34000 -2.41	59.66	57.34	59.65	4,148,321
16 Jan 24	59.75000 -0.40	60.97	59.22	60.39	2,143,000
15 Jan 24	60.15000 -0.40	60.67	59.43	60.20	2,338,335
12 Jan 24	60.55000 +0.05	60.99	59.70	60.44	1,894,415
11 Jan 24	60.50000 +0.05	61.05	59.65	60.20	2,517,457
10 Jan 24	60.45000 +0.58	60.90	59.27	59.99	2,262,563
09 Jan 24	59.87000 -0.53	60.95	59.66	60.50	2,318,738
08 Jan 24	60.40000 -0.59	61.13	60.15	60.69	1,902,753
05 Jan 24	60.99000 -1.10	62.37	60.69	61.88	2,672,316
04 Jan 24	62.09000 -1.30	63.38	61.64	62.91	3,336,606
03 Jan 24	63.39000 -0.09	63.84	62.28	63.49	2,966,000
02 Jan 24	63.48000 -2.81	66.10	63.40	66.10	3,594,029
29 Dec 23	66.29000 -0.11	67.51	65.76	66.33	3,197,210
28 Dec 23	66.40000 +1.98	67.18	64.15	64.28	4,347,984
27 Dec 23	64.42000 +0.06	65.11	63.98	64.05	1,438,483
26 Dec 23	64.36000 -0.25	64.90	63.50	64.50	1,613,201
25 Dec 23	64.61000 +0.60	65.38	63.85	64.02	2,018,076
22 Dec 23	64.01000 -0.43	64.73	63.63	64.27	1,714,500
21 Dec 23	64.44000 +0.75	64.56	62.90	63.00	2,562,600
20 Dec 23	63.69000 -1.38	65.49	63.68	65.49	1,749,320
19 Dec 23	65.07000 +0.34	65.49	63.53	64.73	2,402,374
18 Dec 23	64.73000 +0.07	65.39	63.40	64.00	2,795,746
15 Dec 23	64.66000 -0.21	66.18	64.39	64.87	3,362,834
14 Dec 23	64.87000 -2.60	67.83	64.40	67.60	5,169,150
13 Dec 23	67.47000 -2.45	69.78	67.20	69.78	3,349,019
12 Dec 23	69.92000 +2.00	70.12	67.68	67.68	3,807,100
11 Dec 23	67.92000 -0.92	68.50	66.75	68.41	4,190,727
08 Dec 23	68.84000 +1.47	69.50	67.08	67.60	3,440,001
07 Dec 23	67.37000 +0.44	67.67	66.51	66.90	2,477,918
06 Dec 23	66.93000 +0.81	67.33	65.05	65.10	4,104,055
05 Dec 23	66.12000 -5.63	71.00	65.12	71.00	10,282,566
04 Dec 23	71.75000 -2.13	73.88	71.70	73.88	3,170,606
01 Dec 23	73.88000 -1.29	74.99	72.95	74.80	2,037,456
30 Nov 23	75.17000 +0.44	75.45	74.01	74.70	2,019,972
29 Nov 23	74.73000 +1.78	74.99	72.26	72.42	3,237,443
28 Nov 23	72.95000 -1.94	75.70	72.63	74.89	3,223,188
27 Nov 23	74.89000 -1.41	75.99	74.33	75.94	2,697,440
24 Nov 23	76.30000 +0.77	76.96	75.05	75.50	2,621,514
23 Nov 23	75.53000 -0.76	76.26	74.69	76.00	2,344,699
22 Nov 23	76.29000 +2.09	77.04	73.73	73.80	5,468,914
21 Nov 23	74.20000 +3.58	74.74	70.40	71.06	5,301,873
20 Nov 23	70.62000 -0.30	71.50	70.11	71.01	1,815,728
17 Nov 23	70.92000 -0.76	72.01	70.40	71.30	1,629,714
16 Nov 23	71.68000 -0.50	72.80	71.50	72.00	1,889,216
15 Nov 23	72.18000 +1.69	72.26	70.38	70.95	3,248,737
14 Nov 23	70.49000 -0.95	71.98	69.80	71.48	3,245,873
13 Nov 23	71.44000 -1.60	73.08	71.01	72.70	2,997,544
10 Nov 23	73.04000 -2.26	75.15	72.90	74.85	2,181,556
09 Nov 23	75.30000 +0.60	75.50	74.12	74.66	1,792,821
08 Nov 23	74.70000 +1.31	74.74	72.71	73.01	2,787,753
07 Nov 23	73.39000 -0.66	74.04	72.44	73.85	2,672,655
06 Nov 23	74.05000 -0.56	74.87	72.72	74.65	3,614,550
03 Nov 23	74.61000 -0.39	75.73	74.00	74.80	1,987,800
02 Nov 23	75.00000 -0.65	75.95	74.01	75.64	3,211,746
01 Nov 23	75.65000 -1.05	80.97	74.49	80.00	4,589,950
31 Oct 23	76.70000 -0.07	77.70	75.92	76.77	2,707,946
30 Oct 23	76.77000 +4.08	77.73	74.00	74.00	4,547,033
27 Oct 23	72.69000 +0.64	73.25	71.57	72.00	2,639,069
26 Oct 23	72.05000 +1.75	72.30	69.51	69.55	3,119,905
25 Oct 23	70.30000 +1.95	70.99	68.50	69.88	3,577,656
24 Oct 23	68.35000 +0.05	69.55	67.55	68.81	1,745,700
23 Oct 23	68.30000 +0.15	70.55	67.67	67.67	1,826,846
20 Oct 23	68.15000 -0.80	69.94	68.02	68.10	1,332,884
19 Oct 23	68.95000 -0.70	69.50	68.00	69.31	2,202,900
18 Oct 23	69.65000 -0.71	70.90	69.05	70.00	1,235,400
17 Oct 23	70.36000 +0.06	71.09	69.33	70.56	2,510,750
16 Oct 23	70.30000 -0.60	71.25	69.70	70.90	2,508,077
13 Oct 23	70.90000 -1.40	72.04	70.75	71.97	2,087,445
12 Oct 23	72.30000 -0.45	74.70	72.10	73.20	2,118,664
11 Oct 23	72.75000 -0.45	73.60	71.83	73.46	2,988,248
10 Oct 23	73.20000 -0.26	74.21	73.00	73.45	1,561,606
09 Oct 23	73.46000 -0.09	73.65	71.12	73.50	2,434,506
28 Sep 23	73.55000 -1.03	75.50	72.55	74.85	4,038,704
27 Sep 23	74.58000 +0.76	75.15	73.50	74.27	1,823,469
26 Sep 23	73.82000 -0.51	74.65	73.71	74.24	1,569,000
25 Sep 23	74.33000 -0.24	75.28	73.70	75.00	2,508,642
22 Sep 23	74.57000 +1.19	74.80	73.05	73.48	3,052,710
21 Sep 23	73.38000 -0.79	74.29	73.26	74.00	1,858,765
20 Sep 23	74.17000 -0.50	75.15	74.07	74.74	1,252,041
19 Sep 23	74.67000 -0.39	74.95	73.36	74.60	2,063,183
18 Sep 23	75.06000 +0.57	75.14	73.76	74.20	3,216,000
15 Sep 23	74.49000 -1.41	76.29	74.24	75.95	3,151,810
14 Sep 23	75.90000 -0.35	76.77	75.13	76.03	2,309,070
13 Sep 23	76.25000 +0.29	77.33	75.35	75.58	2,787,445
12 Sep 23	75.96000 -1.39	77.50	75.60	77.15	2,328,677
11 Sep 23	77.35000 +0.94	78.76	76.00	76.49	3,104,130
08 Sep 23	76.41000 -0.68	77.28	74.87	76.65	2,468,750
07 Sep 23	77.09000 +0.09	77.58	76.13	76.21	2,152,261
06 Sep 23	77.00000 -0.30	77.70	76.50	77.10	2,653,157
05 Sep 23	77.30000 -1.85	79.15	76.51	79.14	4,401,664
04 Sep 23	79.15000 +1.06	82.99	77.93	78.09	5,667,499
01 Sep 23	78.09000 +1.46	78.60	77.00	77.28	2,662,143
31 Aug 23	76.63000 -0.31	77.35	76.20	76.97	2,193,167
30 Aug 23	76.94000 +0.37	77.65	76.03	76.03	2,752,519
29 Aug 23	76.57000 +2.97	77.00	72.34	72.90	4,043,300
28 Aug 23	73.60000 -0.77	78.08	72.36	78.00	4,587,883
25 Aug 23	74.37000 +1.06	74.99	72.28	72.68	4,623,972
24 Aug 23	73.31000 +1.15	73.80	71.10	72.00	3,482,559
23 Aug 23	72.16000 -1.24	73.88	71.72	73.50	3,108,907
22 Aug 23	73.40000 +0.94	73.79	71.57	72.50	5,076,289
21 Aug 23	72.46000 +4.29	73.53	69.46	69.46	9,025,280
18 Aug 23	68.17000 -4.02	72.33	67.80	72.30	6,173,889
17 Aug 23	72.19000 +3.39	72.26	68.10	68.45	5,805,528
16 Aug 23	68.80000 +0.08	69.36	68.35	68.38	1,620,682
15 Aug 23	68.72000 -0.23	69.77	68.10	69.60	1,929,319
14 Aug 23	68.95000 -0.86	69.63	67.60	69.01	2,512,259
11 Aug 23	69.81000 -0.79	71.00	69.78	70.70	2,125,500
10 Aug 23	70.60000 +1.60	70.83	68.21	69.30	2,612,797
09 Aug 23	69.00000 -0.39	69.30	68.28	69.00	1,511,137
08 Aug 23	69.39000 +1.49	69.85	67.66	68.00	2,384,913
07 Aug 23	67.90000 -1.70	69.40	67.53	69.10	4,349,424
04 Aug 23	69.60000 -0.69	71.47	69.31	71.00	2,234,431
03 Aug 23	70.29000 +1.19	70.47	68.78	68.99	2,333,332
02 Aug 23	69.10000 -0.10	69.92	68.68	69.21	2,068,979
01 Aug 23	69.20000 -0.60	71.18	68.60	69.79	3,751,845
31 Jul 23	69.80000 -0.35	73.60	69.60	70.66	4,721,109
28 Jul 23	70.15000 +1.87	70.80	67.81	68.16	4,121,910
27 Jul 23	68.28000 +0.72	70.00	67.10	67.42	4,098,886
26 Jul 23	67.56000 +0.35	68.25	66.60	67.66	2,765,368
25 Jul 23	67.21000 +1.77	69.30	66.70	67.80	5,759,312
24 Jul 23	65.44000 -0.14	65.72	64.72	65.08	1,998,776
21 Jul 23	65.58000 +2.02	65.95	63.13	63.40	3,465,830
20 Jul 23	63.56000 -0.65	65.99	63.55	64.61	2,245,574
19 Jul 23	64.21000 +0.15	64.41	63.50	64.00	1,358,527
18 Jul 23	64.06000 -0.05	65.28	63.90	64.39	1,766,468
17 Jul 23	64.11000 -0.79	64.87	63.06	64.38	1,680,700
14 Jul 23	64.90000 -0.58	66.69	64.50	65.80	2,145,300
13 Jul 23	65.48000 +3.59	65.78	61.85	61.85	5,257,156
12 Jul 23	61.89000 +1.46	62.16	60.03	60.20	2,781,435
11 Jul 23	60.43000 -0.90	61.50	59.60	61.05	2,360,055
10 Jul 23	61.33000 +0.42	62.11	60.66	61.15	2,488,945
07 Jul 23	60.91000 -0.12	61.48	60.40	60.76	1,295,775
06 Jul 23	61.03000 -1.07	62.42	60.58	61.85	1,922,944
05 Jul 23	62.10000 -1.70	63.96	61.76	63.79	3,399,832
04 Jul 23	63.80000 -0.32	64.40	63.35	64.12	1,734,333
03 Jul 23	64.12000 +0.32	64.73	62.79	63.51	2,975,543
30 Jun 23	63.80000 +1.56	64.35	62.22	62.22	4,871,968
29 Jun 23	62.24000 -0.58	63.13	61.70	62.80	2,788,390
28 Jun 23	62.82000 +1.61	64.11	60.72	61.17	5,419,316
27 Jun 23	61.21000 +2.18	61.65	59.12	59.60	5,910,018
26 Jun 23	59.03000 -2.85	61.39	58.81	60.55	5,232,494
21 Jun 23	61.88000 +0.20	62.89	61.40	62.00	3,355,935
20 Jun 23	61.68000 -1.02	63.60	61.45	62.50	2,776,808
19 Jun 23	62.70000 -0.56	63.55	62.18	62.90	4,472,145
16 Jun 23	63.26000 -0.89	65.00	62.63	65.00	4,274,901
15 Jun 23	64.15000 +2.84	64.61	61.60	61.66	6,978,427
14 Jun 23	61.31000 +1.78	62.51	59.03	59.54	6,266,436
13 Jun 23	59.53000 +0.18	60.33	58.80	59.12	4,180,580
12 Jun 23	59.35000 +3.70	60.15	55.67	55.94	6,112,765
09 Jun 23	55.65000 -1.04	57.50	55.21	56.10	3,129,152
08 Jun 23	56.69000 +1.33	57.00	55.15	55.15	2,566,111
07 Jun 23	55.36000 -1.01	56.86	55.00	56.30	2,926,488
06 Jun 23	56.37000 -0.23	57.48	56.10	56.54	2,027,069
05 Jun 23	56.60000 -0.88	57.46	56.40	57.28	2,853,819
02 Jun 23	57.48000 +1.11	57.60	55.88	56.56	3,127,981
01 Jun 23	56.37000 -0.06	57.56	55.99	56.18	2,470,270
31 May 23	56.43000 -0.64	57.23	55.80	56.92	2,757,843
30 May 23	57.07000 -0.94	58.19	56.40	57.61	2,372,300
29 May 23	58.01000 -1.09	59.38	57.51	59.02	2,107,806
26 May 23	59.10000 +0.25	59.35	57.94	58.98	1,613,858
25 May 23	58.85000 -0.56	59.40	58.47	59.03	1,506,026
24 May 23	59.41000 -1.24	60.52	59.25	60.30	1,664,989
23 May 23	60.65000 -0.87	61.89	60.63	61.10	2,040,979
22 May 23	61.52000 +2.88	61.77	57.29	58.31	5,025,351
19 May 23	58.64000 +0.34	58.95	57.30	58.25	2,298,081
18 May 23	58.30000 +0.00	59.10	57.82	58.10	1,957,466
17 May 23	58.30000 -0.72	59.14	57.60	59.03	1,906,081
16 May 23	59.02000 -1.24	60.50	58.90	60.50	1,638,249
15 May 23	60.26000 +0.68	60.40	58.58	59.58	1,776,091
12 May 23	59.58000 -1.02	61.15	59.58	60.50	1,491,757
11 May 23	60.60000 -0.82	62.18	60.50	61.40	1,743,005
10 May 23	61.42000 -1.74	62.80	61.28	62.80	2,813,375
09 May 23	63.16000 +1.57	63.50	60.72	60.88	4,672,198
08 May 23	61.59000 +0.11	62.67	61.20	61.33	3,523,659
05 May 23	61.48000 -0.38	62.45	60.85	61.66	2,727,041
04 May 23	61.86000 -2.15	64.90	61.41	64.00	3,867,111
28 Apr 23	64.01000 +1.66	64.15	61.65	62.85	5,850,907
27 Apr 23	62.35000 -0.15	63.30	61.20	61.70	5,488,484
26 Apr 23	62.50000 +1.62	62.79	60.43	61.20	8,322,782
25 Apr 23	60.88000 +1.59	61.06	59.01	59.68	3,446,877
24 Apr 23	59.29000 -0.82	60.48	58.92	60.28	2,911,271
21 Apr 23	60.11000 -2.14	62.25	60.00	62.25	3,496,704
20 Apr 23	62.25000 +0.29	63.60	61.36	62.13	4,010,513
19 Apr 23	61.96000 -1.04	63.00	61.15	63.00	3,278,051
18 Apr 23	63.00000 +0.68	64.06	62.00	62.39	4,296,197
17 Apr 23	62.32000 +3.00	63.80	60.15	60.31	6,729,395
14 Apr 23	59.32000 -1.15	60.77	59.10	60.48	3,994,586
13 Apr 23	60.47000 +2.35	60.49	57.22	57.97	6,928,178
12 Apr 23	58.12000 -1.96	60.31	57.72	59.89	6,961,180
11 Apr 23	60.08000 -2.20	62.18	59.98	62.00	6,997,736
10 Apr 23	62.28000 -2.88	65.00	59.62	65.00	8,606,206
07 Apr 23	65.16000 +0.16	66.51	64.31	64.99	3,857,719
06 Apr 23	65.00000 -3.00	67.99	63.93	67.74	5,159,746
04 Apr 23	68.00000 +0.50	68.60	66.80	67.45	3,394,676
03 Apr 23	67.50000 +0.89	68.43	65.79	66.61	5,399,428
31 Mar 23	66.61000 -0.47	68.49	66.58	67.60	4,329,860
30 Mar 23	67.08000 +0.21	67.76	65.50	66.50	3,902,174
29 Mar 23	66.87000 +0.72	67.30	65.54	66.40	3,919,109
28 Mar 23	66.15000 +0.65	66.94	64.94	65.38	2,556,278
27 Mar 23	65.50000 -0.96	66.80	65.15	66.65	2,921,561
24 Mar 23	66.46000 +1.36	67.04	64.88	64.95	4,725,422
23 Mar 23	65.10000 +0.48	67.09	64.03	64.15	4,751,441
22 Mar 23	64.62000 -0.78	66.80	64.12	65.41	3,353,960
21 Mar 23	65.40000 +2.34	65.66	62.74	63.45	7,232,713
20 Mar 23	63.06000 -0.60	64.06	61.90	64.00	4,893,492
17 Mar 23	63.66000 -1.82	66.13	63.15	65.98	4,398,481
16 Mar 23	65.48000 +0.00	66.77	64.91	65.35	3,561,020
15 Mar 23	65.48000 -0.67	67.15	65.15	66.15	3,080,860
14 Mar 23	66.15000 -1.39	67.57	65.33	67.10	3,115,528
13 Mar 23	67.54000 +1.97	68.75	65.74	65.85	4,211,991
10 Mar 23	65.57000 -1.13	66.92	64.90	66.70	4,887,553
09 Mar 23	66.70000 -1.04	68.19	65.88	67.99	5,438,897
08 Mar 23	67.74000 -0.68	69.20	67.44	68.03	2,738,279
07 Mar 23	68.42000 -1.78	70.69	68.30	70.00	3,022,969
06 Mar 23	70.20000 +0.80	71.26	68.20	69.02	3,838,474
03 Mar 23	69.40000 -0.80	71.75	69.05	70.70	3,289,949
02 Mar 23	70.20000 +0.57	70.65	69.23	69.30	2,961,913
01 Mar 23	69.63000 -0.51	70.79	69.15	70.18	3,512,629
28 Feb 23	70.14000 -0.90	71.47	69.38	71.18	3,219,895
27 Feb 23	71.04000 +0.54	71.69	69.56	70.00	2,607,796
24 Feb 23	70.50000 -0.48	71.00	69.40	71.00	2,522,112
23 Feb 23	70.98000 -0.47	72.90	70.40	71.80	3,298,324
22 Feb 23	71.45000 +0.53	72.95	70.11	70.40	4,162,646
21 Feb 23	70.92000 -1.90	72.84	70.06	72.60	5,429,938
20 Feb 23	72.82000 +1.22	73.43	70.60	71.17	4,670,964
17 Feb 23	71.60000 -0.85	73.60	71.31	71.81	5,055,613
16 Feb 23	72.45000 +2.05	74.23	69.80	70.14	7,954,092
15 Feb 23	70.40000 -0.27	71.20	69.80	70.58	4,226,618
14 Feb 23	70.67000 -0.24	71.96	70.31	70.58	4,091,365
13 Feb 23	70.91000 +0.35	72.35	70.01	70.20	7,816,275
10 Feb 23	70.56000 +0.33	70.98	69.05	70.23	4,212,300
09 Feb 23	70.23000 +1.83	72.35	67.80	68.33	8,339,247
08 Feb 23	68.40000 +0.62	70.52	67.59	68.26	4,991,600
07 Feb 23	67.78000 -1.26	69.27	67.43	68.94	7,184,716
06 Feb 23	69.04000 +2.24	70.13	65.51	65.80	14,670,441
03 Feb 23	66.80000 +1.04	67.07	64.22	65.30	9,012,243
02 Feb 23	65.76000 -0.07	67.02	65.12	65.50	5,925,552
01 Feb 23	65.83000 +0.33	66.20	64.00	65.63	7,344,804
31 Jan 23	65.50000 -1.96	68.21	65.40	67.73	9,301,569
30 Jan 23	67.46000 -1.57	70.60	66.07	70.01	9,996,280
20 Jan 23	69.03000 -0.42	70.89	68.40	69.99	4,220,605
19 Jan 23	69.45000 +0.15	70.36	68.41	69.30	4,953,531
18 Jan 23	69.30000 -1.85	71.70	68.82	70.75	7,866,266
17 Jan 23	71.15000 +0.22	72.18	69.60	70.95	6,400,366
16 Jan 23	70.93000 -1.27	73.49	70.58	72.50	10,820,405
13 Jan 23	72.20000 +2.06	73.53	70.24	70.24	8,377,939
12 Jan 23	70.14000 -0.91	72.10	69.99	71.16	6,589,837
11 Jan 23	71.05000 -3.02	73.20	70.90	73.20	7,950,602
10 Jan 23	74.07000 +0.31	74.45	70.65	73.70	9,397,832
09 Jan 23	73.76000 +5.84	74.48	67.32	69.10	11,934,171
06 Jan 23	67.92000 +0.62	69.29	66.00	66.60	10,799,938
05 Jan 23	67.30000 +5.38	67.66	62.30	62.30	12,406,033
04 Jan 23	61.92000 +1.08	62.26	60.39	60.90	5,371,487
03 Jan 23	60.84000 -1.94	63.66	60.39	62.78	7,285,978
30 Dec 22	62.78000 +0.31	63.58	61.66	62.80	5,110,541
29 Dec 22	62.47000 +0.26	63.10	60.12	61.68	7,382,462
28 Dec 22	62.21000 -0.67	63.36	60.95	61.63	7,202,364
27 Dec 22	62.88000 +3.03	63.60	59.86	60.20	8,852,017
26 Dec 22	59.85000 -0.17	60.36	58.40	60.02	6,212,945
23 Dec 22	60.02000 -0.65	62.04	58.80	60.63	7,183,287
22 Dec 22	60.67000 +1.64	62.53	59.12	59.12	9,936,671
21 Dec 22	59.03000 +0.97	59.90	57.70	58.29	7,626,832
20 Dec 22	58.06000 -2.43	60.40	57.02	60.10	9,779,828
19 Dec 22	60.49000 -0.79	62.19	60.10	61.25	6,761,971
16 Dec 22	61.28000 -0.81	62.94	60.73	61.00	8,609,391
15 Dec 22	62.09000 -3.66	65.71	61.74	65.18	12,916,212
14 Dec 22	65.75000 +3.75	65.88	60.98	61.19	13,733,710
13 Dec 22	62.00000 +2.77	62.22	58.16	58.90	9,648,275
12 Dec 22	59.23000 +0.34	60.18	57.80	58.88	8,951,586
09 Dec 22	58.89000 +1.91	60.59	55.80	56.88	16,151,832
08 Dec 22	56.98000 +1.94	57.30	54.87	54.90	11,718,729
07 Dec 22	55.04000 +1.05	56.23	53.40	53.79	9,207,841
06 Dec 22	53.99000 +1.77	56.45	51.80	51.99	14,480,538
05 Dec 22	52.22000 +1.79	53.20	51.33	51.68	12,300,273
02 Dec 22	50.43000 -0.23	51.40	49.90	50.52	8,128,581
01 Dec 22	50.66000 +2.86	51.60	49.00	49.00	18,635,788
30 Nov 22	47.80000 -0.07	48.26	47.25	47.64	5,623,660
29 Nov 22	47.87000 +1.62	48.16	46.25	46.69	10,067,258
28 Nov 22	46.25000 -1.01	46.56	44.89	46.56	7,444,958
25 Nov 22	47.26000 -0.15	47.61	46.98	47.38	2,886,962
24 Nov 22	47.41000 -0.29	48.16	47.20	47.80	3,096,802
23 Nov 22	47.70000 -0.18	47.83	47.13	47.53	3,893,382
22 Nov 22	47.88000 +0.17	48.59	47.50	47.50	4,538,587
21 Nov 22	47.71000 -1.35	48.50	47.03	48.50	5,857,300
18 Nov 22	49.06000 -0.15	49.91	48.90	49.20	5,109,173
17 Nov 22	49.21000 -0.38	50.36	48.80	49.30	5,520,237
16 Nov 22	49.59000 -0.78	50.90	48.81	48.91	8,799,705
15 Nov 22	50.37000 +3.03	51.57	47.01	47.20	16,993,592
14 Nov 22	47.34000 -0.51	48.60	47.12	47.85	7,515,412
11 Nov 22	47.85000 +0.65	48.50	47.01	48.49	9,437,070
10 Nov 22	47.20000 +0.05	47.60	46.53	46.84	5,398,383
09 Nov 22	47.15000 -0.92	48.20	46.91	48.04	6,038,285
08 Nov 22	48.07000 -1.28	49.64	47.75	49.25	6,177,779
07 Nov 22	49.35000 -0.03	49.67	48.31	49.00	5,870,704
04 Nov 22	49.38000 +2.22	49.57	47.01	47.12	10,270,899
03 Nov 22	47.16000 -1.37	48.15	46.60	48.01	6,220,590
02 Nov 22	48.53000 -0.07	49.60	47.61	47.88	9,116,533
01 Nov 22	48.60000 +1.50	48.87	47.07	47.09	8,455,040
31 Oct 22	47.10000 -3.49	50.48	46.79	49.55	8,878,279
28 Oct 22	50.59000 +1.58	50.63	48.55	48.69	6,310,203
27 Oct 22	49.01000 -1.55	51.18	48.75	50.47	5,456,162
26 Oct 22	50.56000 -0.48	52.09	50.19	51.10	5,487,434
25 Oct 22	51.04000 +0.05	51.40	49.80	50.50	5,394,168
24 Oct 22	50.99000 -1.90	53.19	50.74	52.71	5,334,350
21 Oct 22	52.89000 -2.98	55.77	52.22	55.30	9,716,223
20 Oct 22	55.87000 +1.36	57.91	53.58	53.80	9,258,531
19 Oct 22	54.51000 -1.18	55.69	54.47	55.62	5,276,291
18 Oct 22	55.69000 -0.33	56.78	55.01	55.90	3,613,669
17 Oct 22	56.02000 +0.04	56.23	54.21	55.45	5,451,199
14 Oct 22	55.98000 +0.73	56.74	54.65	55.51	5,803,479
13 Oct 22	55.25000 -0.74	56.08	54.05	55.81	5,134,957
12 Oct 22	55.99000 +0.85	56.00	54.41	55.02	5,050,317
11 Oct 22	55.14000 +0.14	55.80	53.32	55.27	6,173,899
10 Oct 22	55.00000 -1.17	57.07	54.28	56.16	8,915,957
30 Sep 22	56.17000 +0.18	57.50	55.80	55.80	7,081,437
29 Sep 22	55.99000 +1.29	57.68	55.02	55.49	8,558,824
28 Sep 22	54.70000 -1.19	56.01	54.68	55.50	6,616,544
27 Sep 22	55.89000 +0.78	56.06	54.12	55.45	7,687,373
26 Sep 22	55.11000 +0.01	56.58	54.10	54.74	5,415,268
23 Sep 22	55.10000 -0.27	55.98	54.70	55.61	3,890,686
22 Sep 22	55.37000 -0.61	56.33	54.51	56.20	5,546,968
21 Sep 22	55.98000 -0.52	57.16	55.78	56.50	6,835,114
20 Sep 22	56.50000 +2.70	56.63	53.83	54.23	13,596,548
19 Sep 22	53.80000 +3.70	54.65	49.61	49.88	16,896,858
16 Sep 22	50.10000 -0.52	51.25	50.06	50.62	5,878,195
15 Sep 22	50.62000 +0.67	51.32	49.96	49.96	7,116,091
14 Sep 22	49.95000 -0.71	50.51	49.01	49.51	3,570,129
13 Sep 22	50.66000 +0.68	51.72	49.85	50.04	7,152,436
09 Sep 22	49.98000 +1.03	49.99	48.16	48.89	6,185,068
08 Sep 22	48.95000 +0.56	49.45	48.39	48.58	5,417,800
07 Sep 22	48.39000 -0.58	48.63	47.91	48.56	3,786,660
06 Sep 22	48.97000 +0.98	49.00	47.78	48.45	4,975,502
05 Sep 22	47.99000 -1.20	48.99	47.44	48.96	8,430,699
02 Sep 22	49.19000 -2.50	51.99	49.06	51.69	9,810,646
01 Sep 22	51.69000 -1.86	53.14	51.65	53.01	7,823,733
31 Aug 22	53.55000 +0.35	54.06	52.30	52.30	7,836,635
30 Aug 22	53.20000 -1.17	54.49	52.22	54.00	9,356,222
29 Aug 22	54.37000 -2.27	56.34	53.68	56.08	11,314,642
26 Aug 22	56.64000 +2.16	57.19	54.30	54.70	11,367,363
25 Aug 22	54.48000 +1.78	54.88	52.67	52.85	7,542,879
24 Aug 22	52.70000 -0.64	53.69	52.65	53.11	4,320,937
23 Aug 22	53.34000 -1.06	54.36	53.10	54.20	5,644,009
22 Aug 22	54.40000 +0.55	54.50	53.03	53.85	4,336,147
19 Aug 22	53.85000 -0.18	54.93	53.67	53.71	4,657,916
18 Aug 22	54.03000 -0.44	54.27	53.38	53.90	4,118,902
17 Aug 22	54.47000 +0.27	54.56	53.51	53.95	4,681,513
16 Aug 22	54.20000 -0.75	55.09	53.88	55.00	5,357,552
15 Aug 22	54.95000 -0.39	55.47	54.43	55.14	3,930,401
12 Aug 22	55.34000 +0.48	55.66	54.07	54.88	4,989,021
11 Aug 22	54.86000 +0.34	55.00	54.04	54.47	5,593,476
10 Aug 22	54.52000 -1.33	56.50	53.79	55.80	6,514,819
09 Aug 22	55.85000 +0.13	56.37	55.22	55.41	3,672,785
08 Aug 22	55.72000 -0.15	55.80	54.96	55.34	3,856,498
05 Aug 22	55.87000 +0.52	56.10	55.12	55.40	3,883,651
04 Aug 22	55.35000 +1.14	55.39	54.10	54.40	4,574,641
03 Aug 22	54.21000 +0.21	55.40	53.53	53.93	4,690,289
02 Aug 22	54.00000 -1.61	55.55	53.76	55.00	5,943,978
01 Aug 22	55.61000 +1.08	57.00	53.70	54.00	7,284,646
29 Jul 22	54.53000 -1.56	55.93	54.50	55.90	5,012,383
28 Jul 22	56.09000 +0.00	56.49	55.39	56.30	4,766,704
27 Jul 22	56.09000 -0.40	56.22	55.10	56.15	4,232,253
26 Jul 22	56.49000 -0.33	57.85	56.18	56.80	4,878,967
25 Jul 22	56.82000 +1.92	57.34	54.35	54.53	6,724,111
22 Jul 22	54.90000 -1.26	56.70	54.51	56.10	5,645,231
21 Jul 22	56.16000 +0.15	56.70	55.70	55.90	4,775,937
20 Jul 22	56.01000 +0.54	56.55	55.68	55.77	4,710,092
19 Jul 22	55.47000 -0.75	56.79	54.69	55.99	7,127,692
18 Jul 22	56.22000 -0.48	56.74	53.01	56.64	7,437,060
15 Jul 22	56.70000 +0.59	58.27	55.74	56.00	7,108,221
14 Jul 22	56.11000 -1.19	57.35	56.10	56.99	6,698,791
13 Jul 22	57.30000 -0.06	58.01	56.83	57.62	5,126,043
12 Jul 22	57.36000 -0.86	58.74	57.11	57.65	4,686,480
11 Jul 22	58.22000 -1.41	58.91	57.37	58.91	5,661,793
08 Jul 22	59.63000 +0.81	60.35	58.74	59.74	7,407,562
07 Jul 22	58.82000 -0.53	59.59	57.31	59.11	8,714,192
06 Jul 22	59.35000 -3.20	62.80	58.80	62.20	13,536,999
05 Jul 22	62.55000 -0.95	64.00	61.20	62.84	8,585,300
04 Jul 22	63.50000 -0.55	63.73	62.50	63.73	7,569,802
01 Jul 22	64.05000 -1.09	66.40	63.20	66.40	12,584,050
30 Jun 22	65.14000 +5.92	65.14	59.50	59.60	16,782,532
29 Jun 22	59.22000 -2.78	62.13	59.15	61.86	10,513,183
28 Jun 22	62.00000 -0.69	62.69	61.00	62.69	5,990,669
27 Jun 22	62.69000 +1.63	63.61	61.36	61.50	6,959,676
24 Jun 22	61.06000 -0.14	61.82	60.61	61.01	6,126,182
23 Jun 22	61.20000 +0.20	62.29	60.20	61.19	6,218,003
22 Jun 22	61.00000 -1.18	63.18	60.20	62.11	7,226,942
21 Jun 22	62.18000 -1.17	64.64	61.88	63.23	7,817,911
20 Jun 22	63.35000 +1.65	63.87	61.25	62.10	6,862,029
17 Jun 22	61.70000 +1.68	62.00	59.15	59.55	7,121,975
16 Jun 22	60.02000 -0.86	62.00	59.80	61.05	4,544,328
15 Jun 22	60.88000 +0.53	61.86	59.70	60.30	6,779,448
14 Jun 22	60.35000 +0.73	60.70	58.80	59.02	4,796,919
13 Jun 22	59.62000 -1.38	60.80	58.90	60.80	5,256,857
10 Jun 22	61.00000 +0.26	61.23	59.73	60.12	6,202,187
09 Jun 22	60.74000 -2.05	63.50	60.69	62.78	5,618,864
08 Jun 22	62.79000 +2.14	63.88	60.28	60.40	8,318,775
07 Jun 22	60.65000 +1.32	61.58	58.80	59.33	7,749,440
06 Jun 22	59.33000 +1.06	59.33	57.10	58.83	7,224,173
02 Jun 22	58.27000 -0.42	59.59	57.84	58.33	5,839,949
01 Jun 22	58.69000 -0.96	59.18	58.12	59.17	5,651,450
31 May 22	59.65000 +1.25	59.65	56.10	57.08	9,032,675
30 May 22	58.40000 +1.71	59.36	56.57	56.57	7,976,614
27 May 22	56.69000 -0.93	58.51	56.45	57.95	5,357,414
26 May 22	57.62000 +0.35	58.70	56.05	57.09	6,378,507
25 May 22	57.27000 -0.32	58.60	55.80	57.55	7,559,310
24 May 22	57.59000 -1.61	59.52	57.50	59.15	5,544,472
23 May 22	59.20000 -1.55	61.60	58.66	60.74	7,751,327
20 May 22	60.75000 +3.08	61.50	57.90	57.90	9,340,513
19 May 22	57.67000 -0.73	58.47	57.36	57.43	3,474,406
18 May 22	58.40000 -0.91	59.50	57.22	59.09	5,979,385
17 May 22	59.31000 +2.53	59.95	56.51	56.95	8,271,112
16 May 22	56.78000 -1.46	58.70	55.60	58.44	7,557,267
13 May 22	58.24000 +0.35	58.98	57.13	58.00	6,027,843
12 May 22	57.89000 +0.89	58.77	56.00	56.47	7,818,502
11 May 22	57.00000 +3.79	58.25	53.04	53.37	13,925,663
10 May 22	53.21000 +0.52	53.62	50.60	51.31	8,913,729
09 May 22	52.69000 -2.51	54.65	51.34	54.65	9,216,453
06 May 22	55.20000 -3.64	57.49	55.01	57.40	7,438,507
05 May 22	58.84000 +1.03	59.88	57.00	57.81	11,780,946
29 Apr 22	57.81000 -1.12	60.56	56.07	59.99	11,599,386
28 Apr 22	58.93000 +1.74	60.34	56.25	56.55	12,619,202
27 Apr 22	57.19000 +0.20	58.30	54.60	57.38	14,539,368
26 Apr 22	56.99000 +4.17	58.10	54.00	54.56	13,664,864
25 Apr 22	52.82000 -4.58	57.28	52.66	52.66	9,790,010
22 Apr 22	57.40000 +0.05	59.85	56.85	57.84	9,938,504
21 Apr 22	57.35000 -0.21	59.36	56.53	57.00	6,193,875
20 Apr 22	57.56000 +0.94	59.24	56.20	56.71	7,848,522
19 Apr 22	56.62000 -1.32	58.69	56.30	57.12	5,574,982
18 Apr 22	57.94000 +0.08	58.99	56.08	57.70	6,087,549
15 Apr 22	57.86000 +1.34	58.80	55.40	56.00	8,901,966
14 Apr 22	56.52000 +3.32	57.89	53.18	53.48	11,230,387
13 Apr 22	53.20000 +0.40	54.29	51.54	52.02	6,517,070
12 Apr 22	52.80000 +2.50	53.03	50.00	50.00	7,839,567
11 Apr 22	50.30000 -2.20	52.30	49.95	52.25	7,572,039
08 Apr 22	52.50000 -1.14	54.72	52.25	53.42	5,419,715
07 Apr 22	53.64000 +0.29	55.26	53.03	53.25	6,246,253
06 Apr 22	53.35000 -1.30	54.19	52.10	53.80	6,943,062
01 Apr 22	54.65000 +0.56	56.55	53.69	53.69	8,146,295
31 Mar 22	54.09000 -0.60	54.74	53.59	54.40	4,645,717
30 Mar 22	54.69000 +1.19	54.80	53.95	54.32	4,531,462
29 Mar 22	53.50000 -1.37	55.48	52.90	55.11	6,294,934
28 Mar 22	54.87000 -1.42	55.60	53.58	54.81	6,573,561
25 Mar 22	56.29000 -2.05	59.15	56.10	58.62	5,312,565
24 Mar 22	58.34000 -1.39	59.29	57.86	59.29	4,445,927
23 Mar 22	59.73000 +1.14	60.15	57.78	58.60	4,621,977
22 Mar 22	58.59000 -0.80	60.20	58.20	59.99	3,818,835
21 Mar 22	59.39000 -0.05	60.44	58.02	59.99	6,145,167
18 Mar 22	59.44000 +0.14	59.92	58.20	59.16	6,400,205
17 Mar 22	59.30000 +1.36	60.29	57.51	58.70	9,769,675
16 Mar 22	57.94000 -1.40	59.33	55.55	57.88	13,962,210
15 Mar 22	59.34000 -3.67	62.50	59.20	61.98	8,487,942
14 Mar 22	63.01000 -3.76	66.00	62.70	66.00	6,735,102
11 Mar 22	66.77000 -0.22	67.00	64.50	66.14	4,823,679
10 Mar 22	66.99000 +0.18	69.00	66.18	69.00	6,883,760
09 Mar 22	66.81000 -0.19	69.17	64.02	67.31	6,849,573
08 Mar 22	67.00000 -0.55	70.50	66.51	68.56	7,727,041
07 Mar 22	67.55000 -1.87	69.42	66.24	69.31	5,474,271
04 Mar 22	69.42000 +1.52	71.11	66.61	66.95	6,385,268
03 Mar 22	67.90000 -4.09	73.00	67.67	71.74	8,096,269
02 Mar 22	71.99000 -1.50	73.25	70.28	73.23	6,232,491
01 Mar 22	73.49000 -0.50	75.10	72.76	73.52	6,806,878
28 Feb 22	73.99000 +1.29	73.99	71.37	72.01	4,112,407
25 Feb 22	72.70000 -0.25	74.36	72.10	73.10	4,786,911
24 Feb 22	72.95000 -2.00	75.65	72.01	74.00	7,429,333
23 Feb 22	74.95000 -0.74	75.80	72.80	75.23	5,852,101
22 Feb 22	75.69000 +0.34	75.79	73.18	74.68	5,644,495
21 Feb 22	75.35000 +0.82	76.77	73.78	73.83	9,619,094
18 Feb 22	74.53000 +3.97	74.80	69.11	70.18	12,681,844
17 Feb 22	70.56000 +0.50	73.12	68.60	70.51	8,549,011
16 Feb 22	70.06000 -0.68	71.45	69.18	70.59	4,679,626
15 Feb 22	70.74000 +2.73	72.17	67.53	68.02	8,605,558
14 Feb 22	68.01000 -0.04	69.50	67.01	67.27	4,726,583
11 Feb 22	68.05000 -0.22	72.15	67.51	68.04	8,298,930
10 Feb 22	68.27000 -1.71	70.22	67.50	69.50	6,702,195
09 Feb 22	69.98000 +5.98	69.98	62.06	63.63	10,853,703
08 Feb 22	64.00000 -3.39	67.30	62.36	67.30	8,799,310
07 Feb 22	67.39000 -0.22	73.85	66.80	69.57	11,106,460
28 Jan 22	67.61000 -2.43	71.14	67.60	70.70	7,296,900
27 Jan 22	70.04000 -0.55	72.50	69.37	71.59	9,066,229
26 Jan 22	70.59000 -1.41	73.27	69.14	72.00	11,224,254
25 Jan 22	72.00000 +0.31	74.50	70.11	70.73	10,998,891
24 Jan 22	71.69000 +2.44	72.40	69.06	69.25	11,649,217
21 Jan 22	69.25000 +2.78	70.51	65.26	65.79	18,502,340
20 Jan 22	66.47000 +5.20	66.66	60.72	61.36	14,935,688
19 Jan 22	61.27000 -1.23	62.70	60.45	62.26	6,256,354
18 Jan 22	62.50000 +1.07	64.66	60.62	61.38	9,853,882
17 Jan 22	61.43000 +0.36	61.48	59.81	60.52	5,635,185
14 Jan 22	61.07000 +1.10	61.79	59.51	60.30	7,985,976
13 Jan 22	59.97000 -2.95	63.30	59.80	62.80	8,410,895
12 Jan 22	62.92000 -0.08	63.92	62.40	63.13	5,297,829
11 Jan 22	63.00000 -0.15	64.39	62.61	63.22	5,639,053
10 Jan 22	63.15000 +0.19	63.83	61.54	63.50	6,420,786
07 Jan 22	62.96000 -2.39	65.90	61.98	65.56	9,800,870
06 Jan 22	65.35000 +0.80	67.15	64.71	65.00	7,188,159
05 Jan 22	64.55000 -1.69	66.91	64.33	65.55	7,972,930
04 Jan 22	66.24000 -3.21	69.40	64.43	68.67	10,721,758
31 Dec 21	69.45000 +0.91	70.18	65.99	68.37	8,944,520
30 Dec 21	68.54000 +0.23	70.25	68.40	68.40	8,142,567
29 Dec 21	68.31000 -6.08	74.88	67.50	74.70	13,502,337
28 Dec 21	74.39000 +0.81	74.97	72.76	73.58	6,641,362
27 Dec 21	73.58000 -2.06	75.87	72.69	75.70	6,476,013
24 Dec 21	75.64000 -0.59	77.18	74.89	76.07	6,942,608
23 Dec 21	76.23000 +0.23	77.92	74.20	76.90	9,361,166
22 Dec 21	76.00000 +2.56	76.00	73.17	73.96	9,125,739
21 Dec 21	73.44000 +0.18	74.00	72.48	72.88	6,097,513
20 Dec 21	73.26000 +1.40	74.25	71.00	71.30	8,259,254
17 Dec 21	71.86000 -1.48	73.88	71.49	72.82	6,659,090
16 Dec 21	73.34000 -0.86	75.37	72.51	74.63	7,878,956
15 Dec 21	74.20000 -1.24	74.96	72.20	74.80	11,148,410
14 Dec 21	75.44000 +0.46	77.45	73.50	74.20	12,236,443
13 Dec 21	74.98000 +1.18	77.50	73.10	73.81	14,767,661
10 Dec 21	73.80000 +0.44	75.38	71.10	72.16	15,783,391
09 Dec 21	73.36000 -2.10	75.95	71.82	74.91	20,821,524
08 Dec 21	75.46000 +6.86	75.46	67.00	67.58	20,425,936
07 Dec 21	68.60000 +0.38	71.60	68.00	68.70	12,864,304
06 Dec 21	68.22000 -0.78	69.93	67.67	69.21	8,354,075
03 Dec 21	69.00000 +1.75	69.55	66.46	67.25	11,346,085
02 Dec 21	67.25000 +0.12	68.06	66.00	66.99	8,398,426
01 Dec 21	67.13000 -1.15	69.69	66.28	69.05	10,324,793
30 Nov 21	68.28000 +1.52	68.88	66.10	66.70	14,026,511
29 Nov 21	66.76000 +0.13	67.65	65.80	66.30	9,728,136
26 Nov 21	66.63000 -0.83	68.28	66.00	67.50	9,628,713
25 Nov 21	67.46000 -0.50	69.22	67.29	69.06	8,960,727
24 Nov 21	67.96000 -0.56	70.50	67.83	68.03	12,394,277
23 Nov 21	68.52000 +1.78	71.45	66.30	67.50	14,837,791
22 Nov 21	66.74000 +2.14	69.48	64.50	64.60	15,947,097
19 Nov 21	64.60000 +4.53	65.40	59.80	60.07	17,236,414
18 Nov 21	60.07000 +1.39	60.88	57.76	59.00	9,685,105
17 Nov 21	58.68000 -1.92	60.44	58.01	59.00	10,562,422
16 Nov 21	60.60000 +3.19	62.27	57.67	57.84	14,958,771
15 Nov 21	57.41000 -0.14	58.61	57.01	57.55	6,962,438
12 Nov 21	57.55000 -1.98	59.70	57.15	59.02	9,598,659
11 Nov 21	59.53000 +1.45	60.06	57.58	58.00	9,840,007
10 Nov 21	58.08000 -0.70	59.88	57.48	58.94	8,141,542
09 Nov 21	58.78000 -0.54	59.58	58.30	58.72	6,074,140
08 Nov 21	59.32000 +0.62	60.18	57.90	58.52	7,068,657
05 Nov 21	58.70000 -0.70	60.29	58.40	58.80	10,498,323
04 Nov 21	59.40000 +0.59	59.85	57.90	59.28	13,006,680
03 Nov 21	58.81000 -2.41	61.89	58.21	61.00	10,732,742
02 Nov 21	61.22000 -0.90	63.15	60.66	62.12	13,352,648
01 Nov 21	62.12000 +1.28	63.20	59.53	60.98	18,501,946
29 Oct 21	60.84000 +4.71	61.46	57.80	58.91	32,065,570
28 Oct 21	56.13000 +5.10	56.13	55.80	56.00	7,544,416
27 Oct 21	51.03000 -1.05	52.09	49.60	52.08	8,876,138
26 Oct 21	52.08000 +0.58	52.66	50.37	51.50	8,874,764
25 Oct 21	51.50000 +0.13	52.13	50.86	51.36	7,124,072
22 Oct 21	51.37000 -1.26	53.88	51.11	52.40	10,500,759
21 Oct 21	52.63000 +3.63	52.91	49.30	50.00	16,541,897
20 Oct 21	49.00000 +0.40	49.50	47.72	48.66	8,338,831
19 Oct 21	48.60000 +2.90	48.84	44.95	45.29	17,079,488
18 Oct 21	45.70000 -5.08	50.50	45.70	50.20	15,934,068
15 Oct 21	50.78000 +0.83	50.92	48.90	50.00	9,656,510
14 Oct 21	49.95000 -0.34	51.29	48.54	49.92	8,982,619
13 Oct 21	50.29000 +0.44	51.35	49.27	49.58	9,863,274
12 Oct 21	49.85000 -0.75	51.38	49.19	50.76	9,273,191
11 Oct 21	50.60000 -1.31	53.90	50.25	52.94	12,675,788
08 Oct 21	51.91000 +0.68	52.98	51.00	52.01	12,214,031
30 Sep 21	51.23000 +2.23	52.39	48.18	48.57	16,526,507
29 Sep 21	49.00000 -0.38	50.49	47.40	47.40	18,287,888
28 Sep 21	49.38000 -5.49	51.67	49.38	51.01	17,552,636
27 Sep 21	54.87000 +0.89	58.55	53.97	54.00	28,579,212
24 Sep 21	53.98000 +2.46	56.67	50.50	50.60	26,402,668
23 Sep 21	51.52000 -0.24	54.19	51.24	51.65	16,939,132
22 Sep 21	51.76000 -0.84	52.30	50.03	51.93	12,190,885
17 Sep 21	52.60000 +1.09	54.34	49.05	51.28	21,112,526
16 Sep 21	51.51000 -0.16	53.55	50.25	51.39	16,369,664
15 Sep 21	51.67000 -1.08	52.49	50.23	50.26	14,316,039
14 Sep 21	52.75000 +0.00	54.98	52.51	53.04	15,369,127
13 Sep 21	52.75000 -1.71	55.76	51.99	53.13	19,720,642
10 Sep 21	54.46000 +0.37	55.99	53.10	54.20	15,953,340
09 Sep 21	54.09000 -1.67	56.66	53.52	55.50	17,614,252
08 Sep 21	55.76000 -1.41	56.81	54.58	56.00	17,703,828
07 Sep 21	57.17000 +1.95	57.75	53.81	55.00	23,633,448
06 Sep 21	55.22000 +5.02	55.22	49.23	49.67	18,044,474
03 Sep 21	50.20000 -1.10	51.48	47.03	49.06	22,929,486
02 Sep 21	51.30000 +2.31	51.85	49.01	50.08	26,949,392
01 Sep 21	48.99000 +4.45	48.99	43.18	44.54	20,952,020
31 Aug 21	44.54000 -0.11	45.37	43.90	44.70	13,543,446
30 Aug 21	44.65000 +2.04	45.55	42.53	42.85	19,526,488
27 Aug 21	42.61000 +1.11	44.53	41.09	41.49	19,818,400
26 Aug 21	41.50000 +1.89	42.24	40.31	41.00	31,772,040
25 Aug 21	39.61000 +3.60	39.61	39.31	39.60	8,956,826
24 Aug 21	36.01000 +0.22	36.49	35.54	35.66	5,740,432
23 Aug 21	35.79000 +1.51	36.08	34.00	34.28	8,186,408
20 Aug 21	34.28000 -2.01	35.69	33.97	35.56	8,806,856
19 Aug 21	36.29000 -0.35	37.22	36.04	36.52	5,116,629
18 Aug 21	36.64000 +0.33	36.96	35.80	36.25	5,299,266
17 Aug 21	36.31000 -1.90	38.15	36.31	37.80	7,528,567
16 Aug 21	38.21000 -0.15	38.89	37.30	37.99	7,409,511
13 Aug 21	38.36000 +0.46	39.50	37.75	37.75	8,586,133
12 Aug 21	37.90000 +0.40	38.80	37.07	37.21	10,530,915
11 Aug 21	37.50000 -0.90	38.68	37.10	38.00	9,177,268
10 Aug 21	38.40000 +1.69	38.70	36.31	36.98	12,249,076
09 Aug 21	36.71000 +0.21	37.88	36.31	36.45	8,296,622
06 Aug 21	36.50000 -0.90	37.69	36.01	37.30	7,603,352
05 Aug 21	37.40000 -1.23	38.80	36.66	37.50	8,197,243
04 Aug 21	38.63000 -0.53	39.50	38.20	38.88	8,870,711
03 Aug 21	39.16000 +0.32	39.85	37.55	38.10	12,768,720
02 Aug 21	38.84000 +2.79	39.28	34.81	35.58	14,833,960
30 Jul 21	36.05000 -2.87	38.89	35.47	38.88	13,414,890
29 Jul 21	38.92000 +1.33	40.00	36.52	38.20	19,247,514
28 Jul 21	37.59000 +3.42	37.59	33.44	34.00	15,888,455
27 Jul 21	34.17000 -0.84	35.55	34.10	34.90	8,873,627
26 Jul 21	35.01000 -2.62	37.11	34.00	37.11	12,905,726
23 Jul 21	37.63000 -1.81	39.38	37.34	39.01	11,301,146
22 Jul 21	39.44000 -1.14	41.50	39.28	40.25	10,189,649
21 Jul 21	40.58000 +0.23	41.88	39.83	40.20	9,947,589
20 Jul 21	40.35000 +0.70	40.80	39.10	39.10	9,398,641
19 Jul 21	39.65000 -0.10	39.99	39.03	39.19	5,233,383
16 Jul 21	39.75000 -1.00	40.86	39.58	40.58	8,670,111
15 Jul 21	40.75000 +0.95	41.20	39.13	39.65	11,525,840
14 Jul 21	39.80000 +0.02	40.58	39.00	39.48	7,574,257
13 Jul 21	39.78000 +0.39	40.75	39.62	39.99	7,371,888
12 Jul 21	39.39000 +0.37	39.71	38.01	39.03	7,104,236
09 Jul 21	39.02000 -1.61	40.79	38.44	40.39	9,791,802
08 Jul 21	40.63000 -0.59	41.87	40.55	40.99	7,397,452
07 Jul 21	41.22000 +0.63	42.20	40.50	40.60	8,628,259
06 Jul 21	40.59000 -0.40	41.30	39.46	41.11	9,599,957
05 Jul 21	40.99000 +0.80	41.50	39.20	39.80	9,789,765
02 Jul 21	40.19000 -3.29	43.20	40.01	42.85	13,915,721
01 Jul 21	43.48000 -0.82	44.20	42.60	44.20	11,023,112
30 Jun 21	44.30000 +1.54	44.42	42.70	42.80	13,546,638
29 Jun 21	42.76000 -1.04	44.24	42.70	43.45	9,157,455
28 Jun 21	43.80000 +1.27	44.00	42.66	42.72	11,220,370
25 Jun 21	42.53000 +0.53	42.98	40.80	41.79	11,956,315
24 Jun 21	42.00000 +0.71	42.80	40.26	40.92	12,368,253
23 Jun 21	41.29000 -1.56	42.81	40.58	42.53	12,513,355
22 Jun 21	42.85000 -0.47	43.48	41.65	43.07	10,531,512
21 Jun 21	43.32000 +0.51	44.26	42.11	42.20	14,021,624
18 Jun 21	42.81000 +0.26	43.74	41.23	42.60	15,444,983
17 Jun 21	42.55000 +1.86	43.00	40.25	40.25	15,147,432
16 Jun 21	40.69000 +0.58	41.18	39.24	40.00	12,250,472
15 Jun 21	40.11000 +1.15	40.37	38.29	38.96	11,789,560
11 Jun 21	38.96000 -1.19	40.68	38.90	40.20	12,873,103
10 Jun 21	40.15000 -0.93	41.68	39.79	40.80	15,832,930
09 Jun 21	41.08000 -3.01	42.99	39.96	41.21	20,144,696
08 Jun 21	44.09000 -4.90	48.40	44.09	48.25	23,671,928
07 Jun 21	48.99000 +2.25	49.30	45.79	47.11	25,154,136
04 Jun 21	46.74000 +1.37	47.15	44.80	44.80	20,926,104
03 Jun 21	45.37000 +1.23	47.23	43.96	44.09	25,411,832
02 Jun 21	44.14000 -0.60	47.58	43.54	44.03	25,996,284
01 Jun 21	44.74000 +2.31	44.96	42.25	42.43	25,271,000
31 May 21	42.43000 +0.33	42.59	40.78	41.85	17,502,982
28 May 21	42.10000 +0.45	42.27	40.55	41.65	16,681,558
27 May 21	41.65000 +0.11	42.52	40.70	41.10	15,284,497
26 May 21	41.54000 -0.56	43.12	41.25	42.09	18,493,726
25 May 21	42.10000 -1.08	42.87	41.28	42.87	22,863,234
24 May 21	43.18000 +2.61	43.49	40.20	40.28	28,360,292
21 May 21	40.57000 +0.86	42.31	39.12	39.71	31,645,740
20 May 21	39.71000 +2.91	39.82	36.71	36.71	26,463,776
19 May 21	36.80000 -0.99	37.68	36.47	37.51	11,815,824
18 May 21	37.79000 +1.37	37.98	36.31	36.41	13,989,821
17 May 21	36.42000 +0.21	37.02	35.88	35.97	11,854,151
14 May 21	36.21000 -0.79	37.20	35.60	37.01	18,016,616
13 May 21	37.00000 -0.29	37.66	36.50	36.92	10,270,709
12 May 21	37.29000 -0.13	37.37	36.39	37.00	12,850,092
11 May 21	37.42000 +1.12	37.99	36.16	36.20	18,791,860
10 May 21	36.30000 +0.21	37.08	35.78	36.00	9,877,043
07 May 21	36.09000 -1.23	37.80	36.09	37.76	12,216,242
06 May 21	37.32000 -0.23	38.25	36.51	36.90	11,873,964
30 Apr 21	37.55000 +0.15	38.26	37.16	37.16	14,194,101
29 Apr 21	37.40000 -1.96	38.91	36.80	38.81	23,545,176
28 Apr 21	39.36000 +1.06	39.62	37.51	37.81	24,737,308
27 Apr 21	38.30000 -0.52	38.92	37.65	38.20	21,115,512
26 Apr 21	38.82000 -4.31	42.28	38.82	41.88	39,828,504
23 Apr 21	43.13000 -4.57	46.50	42.93	46.20	34,781,444
22 Apr 21	47.70000 +1.92	49.31	45.76	46.38	34,266,968
21 Apr 21	45.78000 +4.16	45.78	41.22	41.22	27,258,744
20 Apr 21	41.62000 +2.72	42.79	38.56	38.90	23,675,668
19 Apr 21	38.90000 +0.56	39.27	37.18	38.00	11,525,928
16 Apr 21	38.34000 +0.84	39.39	37.37	37.43	14,850,247
15 Apr 21	37.50000 +0.84	37.94	36.40	36.50	8,753,469
14 Apr 21	36.66000 -0.03	37.46	35.77	35.85	7,096,260
13 Apr 21	36.69000 -0.08	38.38	36.30	36.71	11,626,858
12 Apr 21	36.77000 +0.56	37.60	36.30	36.63	11,155,710
09 Apr 21	36.21000 -0.24	36.45	34.80	35.80	8,244,878
08 Apr 21	36.45000 +1.45	36.55	34.53	35.00	11,135,330
07 Apr 21	35.00000 -1.60	36.66	34.58	36.05	13,439,738
06 Apr 21	36.60000 -1.44	38.02	35.46	37.80	13,557,764
02 Apr 21	38.04000 +1.04	39.20	37.11	37.81	12,260,580
01 Apr 21	37.00000 +1.74	37.18	35.18	35.31	9,195,823
31 Mar 21	35.26000 +0.56	35.39	34.30	34.30	9,294,630
30 Mar 21	34.70000 +0.50	35.23	34.09	34.19	11,705,717
29 Mar 21	34.20000 +0.80	34.98	32.96	33.40	10,330,041
26 Mar 21	33.40000 +1.84	33.48	31.35	31.39	12,396,297
25 Mar 21	31.56000 -0.72	32.00	30.56	31.66	7,902,080
24 Mar 21	32.28000 +1.39	33.07	30.33	30.35	13,753,467
23 Mar 21	30.89000 +1.44	31.35	29.35	29.50	11,381,503
22 Mar 21	29.45000 +1.17	29.93	28.08	28.29	8,413,266
19 Mar 21	28.28000 -0.31	28.75	28.11	28.11	4,349,729
18 Mar 21	28.59000 +0.84	29.20	27.70	27.76	9,425,381
17 Mar 21	27.75000 -0.11	28.08	27.00	27.70	4,378,307
16 Mar 21	27.86000 -0.26	28.31	27.27	28.01	5,605,176
15 Mar 21	28.12000 +0.40	28.45	27.46	27.55	7,019,629
12 Mar 21	27.72000 +0.23	27.85	26.84	27.50	6,737,198
11 Mar 21	27.49000 +0.24	27.93	26.68	27.15	6,435,208
10 Mar 21	27.25000 +0.25	27.65	26.82	27.35	6,397,846
09 Mar 21	27.00000 -0.60	27.67	26.53	27.55	6,173,604
08 Mar 21	27.60000 -0.86	28.98	27.46	28.51	6,933,822
05 Mar 21	28.46000 +0.50	28.87	27.28	27.45	7,626,955
04 Mar 21	27.96000 -1.17	28.76	27.77	28.71	7,377,090
03 Mar 21	29.13000 +0.63	29.16	28.00	28.10	6,193,344
02 Mar 21	28.50000 -0.44	29.72	28.12	29.00	7,356,383
01 Mar 21	28.94000 +0.39	29.04	28.30	28.90	6,028,139
26 Feb 21	28.55000 -0.59	28.99	28.08	28.36	7,216,499
25 Feb 21	29.14000 -0.55	30.09	28.91	29.71	8,192,888
24 Feb 21	29.69000 -1.01	30.60	29.40	30.60	10,128,454
23 Feb 21	30.70000 +0.43	31.10	29.90	30.05	8,573,770
22 Feb 21	30.27000 -1.99	31.99	30.15	31.99	12,221,390
19 Feb 21	32.26000 +0.06	32.50	30.86	32.05	11,620,223
18 Feb 21	32.20000 -1.30	34.20	31.90	33.50	12,629,809
10 Feb 21	33.50000 +0.10	34.66	33.21	33.37	11,909,597
09 Feb 21	33.40000 +0.30	34.00	32.78	33.00	8,791,469
08 Feb 21	33.10000 -0.26	34.01	32.00	33.34	12,068,175
05 Feb 21	33.36000 -0.74	34.53	33.02	34.10	13,924,623
04 Feb 21	34.10000 -1.39	36.68	33.68	35.20	18,339,148
03 Feb 21	35.49000 -1.32	37.22	35.01	36.90	14,367,162
02 Feb 21	36.81000 +1.32	37.20	34.61	35.15	18,440,820
01 Feb 21	35.49000 -0.66	36.45	34.60	35.97	15,344,200
29 Jan 21	36.15000 +0.57	37.45	35.53	35.75	20,772,696
28 Jan 21	35.58000 -0.61	37.46	35.15	35.80	28,318,456
27 Jan 21	36.19000 +3.29	36.19	34.10	34.80	33,770,736
26 Jan 21	32.90000 -1.78	34.81	32.88	34.70	11,538,835
25 Jan 21	34.68000 +1.98	34.95	32.15	32.42	17,562,752
22 Jan 21	32.70000 -0.67	33.86	32.58	33.33	11,879,339
21 Jan 21	33.37000 +0.69	33.97	32.11	32.30	15,115,312
20 Jan 21	32.68000 +0.45	33.00	30.75	31.60	13,397,163
19 Jan 21	32.23000 -0.84	34.36	32.00	33.52	12,623,900
18 Jan 21	33.07000 -0.16	33.54	32.11	32.68	10,685,530
15 Jan 21	33.23000 -1.37	34.51	32.17	34.10	16,666,033
14 Jan 21	34.60000 -2.97	37.56	34.00	37.40	19,961,152
13 Jan 21	37.57000 -1.68	40.58	37.16	39.92	19,303,448
12 Jan 21	39.25000 +2.80	39.43	36.01	36.35	20,787,350
11 Jan 21	36.45000 -2.29	38.15	35.61	38.15	20,932,200
08 Jan 21	38.74000 -1.59	42.00	38.60	39.90	23,163,338
07 Jan 21	40.33000 +1.43	40.40	37.10	38.37	26,160,216
06 Jan 21	38.90000 -1.61	42.87	37.38	42.01	36,245,800
05 Jan 21	40.51000 +3.68	40.51	36.33	36.49	35,895,692
04 Jan 21	36.83000 +1.93	37.20	34.72	34.89	23,760,048
31 Dec 20	34.90000 +0.20	35.48	34.02	34.85	15,608,571
30 Dec 20	34.70000 +0.12	35.79	34.25	34.38	15,900,506
29 Dec 20	34.58000 -1.61	36.18	34.11	35.71	18,591,464
28 Dec 20	36.19000 +2.01	36.23	33.80	33.81	26,320,418
25 Dec 20	34.18000 -0.60	34.96	32.75	33.72	23,381,360
24 Dec 20	34.78000 -3.69	37.22	34.62	37.03	30,477,550
23 Dec 20	38.47000 -1.01	42.38	37.00	39.50	41,602,212
22 Dec 20	39.48000 +1.62	40.20	37.13	37.33	31,634,108
21 Dec 20	37.86000 -0.79	39.51	37.32	38.10	26,632,544
18 Dec 20	38.65000 +0.49	39.98	37.38	38.01	25,247,726
17 Dec 20	38.16000 -0.10	40.90	36.88	37.88	33,364,900
16 Dec 20	38.26000 +2.76	38.98	34.95	35.03	32,477,436
15 Dec 20	35.50000 -1.28	36.80	34.81	36.29	26,737,560
14 Dec 20	36.78000 +1.70	36.88	34.50	35.15	30,244,424
11 Dec 20	35.08000 +0.68	36.48	33.75	34.00	33,334,524
10 Dec 20	34.40000 +0.84	35.99	33.03	33.22	27,520,000
09 Dec 20	33.56000 -0.83	34.81	33.00	34.11	25,362,260
08 Dec 20	34.39000 +2.30	35.20	32.08	32.10	31,718,416
07 Dec 20	32.09000 +0.53	33.20	31.01	31.08	24,891,544
04 Dec 20	31.56000 +1.48	32.40	30.10	30.10	25,852,724
03 Dec 20	30.08000 -0.30	30.25	29.33	30.00	12,009,347
02 Dec 20	30.38000 -0.82	31.34	29.85	31.00	17,984,738
01 Dec 20	31.20000 -0.14	31.59	30.70	31.10	16,349,431
30 Nov 20	31.34000 -1.12	32.46	30.12	32.00	25,286,662
27 Nov 20	32.46000 -1.51	34.57	31.37	33.80	36,133,824
26 Nov 20	33.97000 +3.09	33.97	31.00	31.00	43,219,884
25 Nov 20	30.88000 -1.25	32.62	30.45	32.26	18,821,360
24 Nov 20	32.13000 -1.33	33.22	31.68	33.00	19,898,944
23 Nov 20	33.46000 +1.43	33.79	32.00	32.57	27,449,530
20 Nov 20	32.03000 +1.10	32.90	30.31	30.61	26,703,444
19 Nov 20	30.93000 +0.60	31.30	29.50	30.05	22,572,066
18 Nov 20	30.33000 -2.07	32.80	30.06	32.20	30,281,516
17 Nov 20	32.40000 -1.42	35.74	30.55	33.23	39,115,976
16 Nov 20	33.82000 +1.18	34.77	31.01	31.01	31,194,680
13 Nov 20	32.64000 -3.63	35.77	32.64	35.77	31,003,308
12 Nov 20	36.27000 +3.30	36.27	31.88	31.94	43,106,752
11 Nov 20	32.97000 +2.67	33.33	29.32	29.60	44,289,880
10 Nov 20	30.30000 +0.70	31.02	27.86	29.05	34,012,464
09 Nov 20	29.60000 +0.01	30.05	28.82	29.70	25,863,260
06 Nov 20	29.59000 -1.76	31.00	28.85	30.81	30,346,080
05 Nov 20	31.35000 +2.07	32.21	28.58	29.04	43,558,296
04 Nov 20	29.28000 +1.37	29.88	28.06	29.34	43,806,568
03 Nov 20	27.91000 +2.54	27.91	26.83	27.27	20,059,336
02 Nov 20	25.37000 +2.31	25.37	23.73	23.73	14,013,636
30 Oct 20	23.06000 -1.11	24.30	22.95	24.17	14,549,963
29 Oct 20	24.17000 +0.16	24.88	23.53	23.69	17,959,920
28 Oct 20	24.01000 +0.44	24.58	23.26	23.46	16,044,758
27 Oct 20	23.57000 +0.72	23.61	22.51	22.62	11,906,128
26 Oct 20	22.85000 -0.49	23.08	21.89	22.88	12,348,046
23 Oct 20	23.34000 -0.49	24.49	23.13	23.65	19,264,840
22 Oct 20	23.83000 +0.79	24.29	22.47	22.89	18,068,520
21 Oct 20	23.04000 +0.16	23.21	22.50	22.95	10,565,268
20 Oct 20	22.88000 +0.72	22.95	22.03	22.10	10,647,190
19 Oct 20	22.16000 +0.39	22.45	21.75	21.77	8,430,087
16 Oct 20	21.77000 -0.08	22.23	21.50	21.85	5,356,411
15 Oct 20	21.85000 -0.13	22.18	21.81	21.92	6,036,631
14 Oct 20	21.98000 +0.23	22.46	21.58	21.63	9,586,875
13 Oct 20	21.75000 +0.32	22.06	21.28	21.39	8,130,211
12 Oct 20	21.43000 +0.87	21.47	20.51	20.56	6,851,123
09 Oct 20	20.56000 +0.27	20.80	20.42	20.55	4,050,911
30 Sep 20	20.29000 +0.05	20.57	20.17	20.30	4,240,964
29 Sep 20	20.24000 +0.00	20.46	20.12	20.32	2,829,011
28 Sep 20	20.24000 +0.08	20.48	20.10	20.15	2,903,847
25 Sep 20	20.16000 -0.21	20.72	20.03	20.50	4,041,200
24 Sep 20	20.37000 -0.64	21.16	20.35	20.85	4,900,008
23 Sep 20	21.01000 -0.04	21.08	20.32	20.86	5,276,799
22 Sep 20	21.05000 -0.22	21.40	20.92	21.00	3,789,078
21 Sep 20	21.27000 -0.26	21.68	21.12	21.48	3,810,050
18 Sep 20	21.53000 +0.37	21.56	20.90	20.90	5,619,461
17 Sep 20	21.16000 -0.25	21.40	20.61	21.30	5,963,302
16 Sep 20	21.41000 -0.21	21.92	21.35	21.51	4,853,650
15 Sep 20	21.62000 -0.03	21.73	21.37	21.57	4,441,559
14 Sep 20	21.65000 +0.33	21.76	21.11	21.34	6,594,188
11 Sep 20	21.32000 +0.65	21.44	20.29	20.35	6,601,604
10 Sep 20	20.67000 -0.13	21.36	20.51	21.09	7,009,706
09 Sep 20	20.80000 -1.06	21.49	20.69	21.46	10,602,173
08 Sep 20	21.86000 -0.88	22.84	21.50	22.65	12,103,651
07 Sep 20	22.74000 -1.15	23.88	22.55	23.56	11,505,810
04 Sep 20	23.89000 -0.43	23.91	23.05	23.65	13,454,047
03 Sep 20	24.32000 +0.79	24.73	23.37	23.53	21,769,336
02 Sep 20	23.53000 -0.01	23.95	23.15	23.44	9,567,990
01 Sep 20	23.54000 -0.36	23.97	22.90	23.90	13,066,029
31 Aug 20	23.90000 +0.25	24.54	23.44	23.65	22,671,974
28 Aug 20	23.65000 +1.07	23.78	22.10	22.33	20,423,920
27 Aug 20	22.58000 -0.31	23.09	22.05	22.98	9,916,945
26 Aug 20	22.89000 -0.27	23.64	22.60	23.00	15,590,349
25 Aug 20	23.16000 +0.68	23.58	22.38	22.50	18,919,868
24 Aug 20	22.48000 -0.02	22.84	22.31	22.52	11,896,783
21 Aug 20	22.50000 +0.74	22.63	21.90	21.90	11,297,351
20 Aug 20	21.76000 -0.81	22.42	21.63	22.30	11,881,920
19 Aug 20	22.57000 +0.76	22.93	21.62	21.70	18,745,448
18 Aug 20	21.81000 +0.15	22.28	21.35	21.55	12,591,736
17 Aug 20	21.66000 +0.41	21.87	21.34	21.34	11,169,843
14 Aug 20	21.25000 +0.93	21.43	20.21	20.35	10,817,081
13 Aug 20	20.32000 +0.01	20.66	20.19	20.29	4,847,975
12 Aug 20	20.31000 -0.74	20.97	19.91	20.97	8,795,962
11 Aug 20	21.05000 +0.21	21.54	20.86	20.86	9,114,125
10 Aug 20	20.84000 +0.00	21.02	20.51	20.80	5,426,831
07 Aug 20	20.84000 -0.39	21.53	20.45	21.40	7,609,600
06 Aug 20	21.23000 -0.55	21.80	21.03	21.75	8,518,927
05 Aug 20	21.78000 +0.01	21.89	21.44	21.75	6,731,038
04 Aug 20	21.77000 -0.37	22.40	21.63	22.16	10,237,133
03 Aug 20	22.14000 +0.33	22.15	21.73	21.95	8,299,712
31 Jul 20	21.81000 -0.07	22.04	21.38	21.67	8,503,379
30 Jul 20	21.88000 -0.03	22.50	21.81	21.99	9,974,510
29 Jul 20	21.91000 +0.22	22.03	21.23	21.56	9,183,175
28 Jul 20	21.69000 +0.26	22.16	21.20	21.22	10,276,622
27 Jul 20	21.43000 +0.36	21.65	21.02	21.19	7,147,208
24 Jul 20	21.07000 -1.29	22.34	20.91	22.17	13,548,477
23 Jul 20	22.36000 -0.34	22.88	21.72	22.45	10,127,227
22 Jul 20	22.70000 -0.01	23.10	22.34	22.71	10,411,019
21 Jul 20	22.71000 +0.35	23.13	22.03	22.19	11,504,767
20 Jul 20	22.36000 +0.02	22.80	21.21	22.58	14,973,224
17 Jul 20	22.34000 -1.74	23.85	21.99	23.14	20,903,516
16 Jul 20	24.08000 -2.67	26.37	24.08	26.30	24,358,176
15 Jul 20	26.75000 +1.44	27.80	25.01	25.32	25,611,180
14 Jul 20	25.31000 -0.31	26.02	24.68	25.60	18,139,510
13 Jul 20	25.62000 +0.98	25.98	24.02	24.30	18,725,124
10 Jul 20	24.64000 +0.14	25.57	24.27	24.27	17,706,520
09 Jul 20	24.50000 +0.30	24.71	23.99	24.08	15,811,475
08 Jul 20	24.20000 -0.18	24.78	23.88	24.07	16,245,224
07 Jul 20	24.38000 +0.11	25.58	23.77	24.09	21,276,808
06 Jul 20	24.27000 +0.70	24.60	23.00	23.33	20,915,088
03 Jul 20	23.57000 -1.09	24.70	23.11	24.66	23,561,398
02 Jul 20	24.66000 +0.71	26.00	23.50	23.95	30,811,790
01 Jul 20	23.95000 +2.18	23.95	21.60	21.82	24,697,998
30 Jun 20	21.77000 +0.47	22.09	21.34	21.43	11,817,684
29 Jun 20	21.30000 -0.25	21.38	20.65	21.30	12,167,036
24 Jun 20	21.55000 -1.71	22.90	21.46	22.42	20,031,810
23 Jun 20	23.26000 +1.15	23.59	21.85	22.05	17,741,100
22 Jun 20	22.11000 +0.10	22.39	21.83	22.13	9,839,967
19 Jun 20	22.01000 +0.29	22.21	21.48	21.55	10,453,622
18 Jun 20	21.72000 -0.06	22.41	21.51	21.83	9,197,285
17 Jun 20	21.78000 -0.13	21.94	21.31	21.70	9,962,959
16 Jun 20	21.91000 +1.21	22.10	20.80	20.80	14,619,727
15 Jun 20	20.70000 -0.86	21.53	20.64	21.30	12,536,849
12 Jun 20	21.56000 +0.20	21.73	20.63	20.80	11,628,239
11 Jun 20	21.36000 -0.07	22.22	21.15	21.22	15,021,461
10 Jun 20	21.43000 +0.04	21.67	21.07	21.14	11,336,001
09 Jun 20	21.39000 +1.53	21.81	19.78	19.90	21,181,464
08 Jun 20	19.86000 +0.04	20.21	19.60	19.91	9,048,720
05 Jun 20	19.82000 -0.06	20.14	19.42	19.80	9,596,409
04 Jun 20	19.88000 +0.66	20.14	19.21	19.34	14,912,856
03 Jun 20	19.22000 -0.24	19.58	19.12	19.46	9,467,490
02 Jun 20	19.46000 -0.78	20.18	19.33	20.18	16,134,732
01 Jun 20	20.24000 +0.08	20.57	19.85	20.16	21,212,736
29 May 20	20.16000 +1.11	20.19	19.06	19.54	29,132,336
28 May 20	19.05000 +1.73	19.05	17.90	18.20	24,006,230
27 May 20	17.32000 +0.00	17.59	17.19	17.30	5,941,060
26 May 20	17.32000 +0.22	17.36	16.91	17.08	6,004,255
25 May 20	17.10000 +0.31	17.23	16.68	16.70	6,087,639
22 May 20	16.79000 -0.89	17.57	16.73	17.55	10,822,200
21 May 20	17.68000 +0.29	18.08	17.40	17.50	13,151,624
20 May 20	17.39000 -0.12	17.61	17.30	17.46	5,369,280
19 May 20	17.51000 +0.01	17.69	17.41	17.63	6,614,745
18 May 20	17.50000 +0.30	17.70	17.10	17.11	8,801,385
15 May 20	17.20000 -0.21	17.56	17.06	17.45	7,192,271
14 May 20	17.41000 -0.24	17.75	17.36	17.51	10,170,860
13 May 20	17.65000 +0.75	17.71	16.92	16.94	13,104,294
12 May 20	16.90000 +0.07	17.14	16.81	16.84	6,097,832
11 May 20	16.83000 -0.08	17.25	16.75	16.95	7,754,789
08 May 20	16.91000 -0.08	17.18	16.71	16.84	9,733,534
07 May 20	16.99000 +0.78	16.99	16.12	16.20	11,226,409
06 May 20	16.21000 -0.04	16.29	16.04	16.11	5,001,705
30 Apr 20	16.25000 -0.04	16.39	16.14	16.28	5,569,453
29 Apr 20	16.29000 -0.22	16.79	16.25	16.48	6,500,280
28 Apr 20	16.51000 +0.35	16.78	15.95	15.98	9,345,678
27 Apr 20	16.16000 -0.99	17.50	16.10	16.96	11,832,102
24 Apr 20	17.15000 +0.38	17.32	16.70	16.80	9,702,985
23 Apr 20	16.77000 +0.08	16.93	16.60	16.74	4,886,797
22 Apr 20	16.69000 +0.32	16.75	16.17	16.23	5,946,163
21 Apr 20	16.37000 -0.04	16.37	16.05	16.35	3,909,716
20 Apr 20	16.41000 +0.16	16.42	16.11	16.30	4,311,696
17 Apr 20	16.25000 +0.39	16.48	15.90	15.94	6,974,797
16 Apr 20	15.86000 -0.17	16.00	15.83	15.95	2,886,771
15 Apr 20	16.03000 -0.25	16.31	15.95	16.27	3,371,389
14 Apr 20	16.28000 +0.18	16.29	16.07	16.09	2,824,309
13 Apr 20	16.10000 +0.17	16.19	15.63	15.89	2,887,727
10 Apr 20	15.93000 -0.22	16.40	15.90	16.14	4,198,627
09 Apr 20	16.15000 +0.02	16.33	16.10	16.26	2,516,392
08 Apr 20	16.13000 -0.19	16.37	16.10	16.34	3,648,395
07 Apr 20	16.32000 +0.32	16.44	16.16	16.26	3,654,455
03 Apr 20	16.00000 -0.09	16.32	15.92	16.07	2,996,139
02 Apr 20	16.09000 +0.01	16.14	15.91	16.05	2,647,538
01 Apr 20	16.08000 -0.09	16.44	15.92	16.05	3,828,509
31 Mar 20	16.17000 +0.23	16.28	15.92	16.06	2,796,783
30 Mar 20	15.94000 -0.26	16.18	15.80	15.91	3,566,834
27 Mar 20	16.20000 +0.39	16.45	15.95	15.95	6,339,943
26 Mar 20	15.81000 +0.12	16.05	15.48	15.66	5,193,261
25 Mar 20	15.69000 +0.21	15.83	15.51	15.78	4,335,301
24 Mar 20	15.48000 +0.47	15.50	15.15	15.22	4,677,000
23 Mar 20	15.01000 -0.25	15.28	14.81	14.90	3,510,688
20 Mar 20	15.26000 +0.44	15.28	14.85	14.85	4,090,077
19 Mar 20	14.82000 +0.04	14.90	14.41	14.74	4,436,150
18 Mar 20	14.78000 -0.24	15.39	14.70	15.16	4,136,067
17 Mar 20	15.02000 -0.17	15.49	14.52	15.22	5,623,809
16 Mar 20	15.19000 -0.85	16.18	15.17	16.16	6,748,434
13 Mar 20	16.04000 -0.38	16.28	15.45	15.59	5,838,920
12 Mar 20	16.42000 -0.43	16.68	16.33	16.68	4,217,512
11 Mar 20	16.85000 -0.08	17.09	16.79	16.79	4,615,480
10 Mar 20	16.93000 +0.36	16.96	16.31	16.31	5,397,734
09 Mar 20	16.57000 -0.79	17.10	16.52	17.10	7,161,828
06 Mar 20	17.36000 -0.33	17.96	17.31	17.58	7,925,581
05 Mar 20	17.69000 +0.60	17.77	17.09	17.23	9,851,962
04 Mar 20	17.09000 -0.02	17.29	16.90	16.95	3,772,014
03 Mar 20	17.11000 -0.04	17.50	16.94	17.24	5,633,674
02 Mar 20	17.15000 +0.88	17.17	16.44	16.45	6,641,125
28 Feb 20	16.27000 -1.12	17.13	16.27	16.91	8,091,644
27 Feb 20	17.39000 +0.26	17.70	17.17	17.21	6,061,939
26 Feb 20	17.13000 -0.03	17.45	16.81	16.96	6,006,918
25 Feb 20	17.16000 -0.46	17.46	16.75	17.29	7,610,655
24 Feb 20	17.62000 -0.13	17.67	17.40	17.65	6,112,300
21 Feb 20	17.75000 -0.08	17.89	17.59	17.75	6,278,389
20 Feb 20	17.83000 +0.45	17.87	17.38	17.38	8,299,968
19 Feb 20	17.38000 +0.00	17.68	17.19	17.38	6,097,131
18 Feb 20	17.38000 -0.02	17.45	17.16	17.38	4,733,100
17 Feb 20	17.40000 +0.31	17.40	17.04	17.20	5,286,534
14 Feb 20	17.09000 +0.09	17.09	16.78	17.00	3,456,763
13 Feb 20	17.00000 -0.29	17.55	16.95	17.27	4,853,800
12 Feb 20	17.29000 +0.14	17.34	16.91	17.05	4,480,589
11 Feb 20	17.15000 +0.24	17.43	16.85	16.85	6,374,912
10 Feb 20	16.91000 +0.16	17.09	16.46	16.64	5,400,720
07 Feb 20	16.75000 +0.46	16.76	16.16	16.30	6,741,055
06 Feb 20	16.29000 +0.10	16.39	16.01	16.19	6,610,197
05 Feb 20	16.19000 +0.20	16.53	15.81	16.05	7,100,994
04 Feb 20	15.99000 -0.80	16.37	15.11	15.11	13,822,177
03 Feb 20	16.79000 -1.86	16.79	16.79	16.79	1,024,300
23 Jan 20	18.65000 -0.91	19.57	18.35	19.33	7,563,090
22 Jan 20	19.56000 -0.31	19.80	19.22	19.80	5,713,556
21 Jan 20	19.87000 -0.91	20.75	19.83	20.75	8,249,494
20 Jan 20	20.78000 +0.34	21.00	20.13	20.38	8,138,149
17 Jan 20	20.44000 -0.09	20.60	20.20	20.54	5,644,857
16 Jan 20	20.53000 +0.06	20.59	20.30	20.45	4,117,068
15 Jan 20	20.47000 +0.08	20.73	20.30	20.34	5,139,037
14 Jan 20	20.39000 -0.44	20.89	20.36	20.83	7,399,909
13 Jan 20	20.83000 +0.23	21.22	20.54	20.58	10,299,842
10 Jan 20	20.60000 +0.39	20.96	20.12	20.29	12,173,028
09 Jan 20	20.21000 +0.44	20.28	19.83	19.90	7,347,638
08 Jan 20	19.77000 -0.43	20.18	19.75	20.09	5,146,060
07 Jan 20	20.20000 +0.41	20.20	19.78	19.90	6,886,993
06 Jan 20	19.79000 -0.10	19.98	19.55	19.76	5,262,201
03 Jan 20	19.89000 -0.12	20.12	19.80	20.03	5,490,814
02 Jan 20	20.01000 +0.09	20.16	19.65	19.93	7,219,818
31 Dec 19	19.92000 -0.06	20.07	19.70	19.93	5,417,371
30 Dec 19	19.98000 +0.67	20.18	19.08	19.14	10,155,788
27 Dec 19	19.31000 +0.19	19.67	19.18	19.23	8,396,338
26 Dec 19	19.12000 +0.13	19.18	18.99	19.15	4,658,980
25 Dec 19	18.99000 -0.09	19.14	18.86	19.08	5,065,067
24 Dec 19	19.08000 -0.02	19.40	18.93	19.10	7,059,800
23 Dec 19	19.10000 -0.87	19.75	19.05	19.32	8,268,250
20 Dec 19	19.97000 -0.30	20.36	19.95	20.25	4,684,580
19 Dec 19	20.27000 -0.23	20.62	20.16	20.54	5,933,859
18 Dec 19	20.50000 +0.15	20.76	20.26	20.35	8,514,598
17 Dec 19	20.35000 +0.32	20.37	19.91	20.02	8,603,546
16 Dec 19	20.03000 -0.17	20.30	19.88	20.22	7,603,409
13 Dec 19	20.20000 +0.24	20.28	19.99	20.09	5,982,856
12 Dec 19	19.96000 -0.04	20.11	19.87	19.90	3,453,062
11 Dec 19	20.00000 -0.16	20.08	19.84	20.06	3,867,521
10 Dec 19	20.16000 -0.13	20.23	19.90	20.21	4,830,216
09 Dec 19	20.29000 -0.07	20.49	20.21	20.36	4,731,701
06 Dec 19	20.36000 +0.39	20.37	19.86	19.90	5,746,391
05 Dec 19	19.97000 -0.01	20.04	19.69	19.90	3,892,604
04 Dec 19	19.98000 +0.02	20.49	19.80	20.28	6,174,713
03 Dec 19	19.96000 +0.01	20.05	19.43	19.90	4,036,700
02 Dec 19	19.95000 -0.45	20.39	19.68	20.25	6,161,070
29 Nov 19	20.40000 -0.31	20.71	20.06	20.62	5,814,800
28 Nov 19	20.71000 -0.39	21.25	20.62	21.06	4,290,727
27 Nov 19	21.10000 +0.11	21.31	20.71	20.96	3,922,179
26 Nov 19	20.99000 -0.06	21.49	20.98	21.15	3,041,100
25 Nov 19	21.05000 -0.23	21.36	20.69	21.09	4,437,621
22 Nov 19	21.28000 -0.82	22.27	21.07	22.09	6,723,542
21 Nov 19	22.10000 -0.19	22.50	22.01	22.22	3,442,033
20 Nov 19	22.29000 -0.18	22.88	22.22	22.45	5,793,308
19 Nov 19	22.47000 +0.67	22.58	21.81	21.84	6,551,409
18 Nov 19	21.80000 -0.01	21.95	21.30	21.88	5,742,470
15 Nov 19	21.81000 -0.65	22.69	21.81	22.39	6,122,329
14 Nov 19	22.46000 +0.06	22.78	22.16	22.40	6,612,161
13 Nov 19	22.40000 -0.06	22.65	22.25	22.45	5,830,936
12 Nov 19	22.46000 +0.47	22.47	21.77	22.09	5,470,469
11 Nov 19	21.99000 -0.19	22.49	21.82	22.09	5,618,746
08 Nov 19	22.18000 -0.24	22.80	22.08	22.51	6,764,200
07 Nov 19	22.42000 +0.52	22.57	21.82	22.03	7,098,547
06 Nov 19	21.90000 -0.19	22.20	21.76	22.04	5,859,276
05 Nov 19	22.09000 -0.19	22.43	22.03	22.35	6,500,973
04 Nov 19	22.28000 +0.28	22.47	21.82	22.00	8,547,681
01 Nov 19	22.00000 +0.66	22.18	21.30	21.50	8,159,074
31 Oct 19	21.34000 +0.21	22.47	21.30	21.47	10,358,539
30 Oct 19	21.13000 +0.38	21.13	20.30	20.68	5,319,356
29 Oct 19	20.75000 -0.08	21.15	20.62	20.85	4,973,181
28 Oct 19	20.83000 +0.39	20.89	20.15	20.21	4,952,453
25 Oct 19	20.44000 +0.19	20.53	20.15	20.30	3,953,357
24 Oct 19	20.25000 -0.11	20.50	20.14	20.36	3,554,264
23 Oct 19	20.36000 -0.39	20.98	20.27	20.75	4,454,282
22 Oct 19	20.75000 +0.14	20.81	20.40	20.75	3,415,598
21 Oct 19	20.61000 +0.17	20.74	20.01	20.34	5,245,724
18 Oct 19	20.44000 -1.28	21.18	20.35	21.18	10,329,508
17 Oct 19	21.72000 -0.15	22.17	21.40	21.79	5,463,784
16 Oct 19	21.87000 -0.48	22.08	21.72	22.01	7,113,314
15 Oct 19	22.35000 +0.59	22.87	21.52	21.80	14,189,595
14 Oct 19	21.76000 -0.03	22.05	21.57	21.97	6,987,552
11 Oct 19	21.79000 -0.38	22.46	21.65	22.18	7,061,669
10 Oct 19	22.17000 -0.09	22.49	21.80	22.16	6,750,499
09 Oct 19	22.26000 +0.06	22.46	21.50	22.21	7,332,425
08 Oct 19	22.20000 +0.37	22.88	21.73	21.83	10,028,399
30 Sep 19	21.83000 -0.90	22.88	21.72	22.79	9,487,472
27 Sep 19	22.73000 +0.02	22.93	21.80	22.59	10,456,316
26 Sep 19	22.71000 +0.06	23.37	22.22	22.68	16,856,868
25 Sep 19	22.65000 -1.43	23.60	22.60	23.35	20,640,186
24 Sep 19	24.08000 +2.00	24.18	22.28	22.54	22,777,992
23 Sep 19	22.08000 -0.29	22.67	21.87	22.37	12,729,021
20 Sep 19	22.37000 +0.67	22.50	21.58	21.74	19,833,388
19 Sep 19	21.70000 +1.00	22.60	20.39	20.70	29,713,280
18 Sep 19	20.70000 +1.88	20.70	18.79	18.83	23,859,040
17 Sep 19	18.82000 +0.08	19.04	18.70	18.73	5,435,878
16 Sep 19	18.74000 -0.49	19.16	18.70	19.02	6,858,536
12 Sep 19	19.23000 +0.03	19.41	19.02	19.09	5,943,845
11 Sep 19	19.20000 -0.83	19.98	19.20	19.95	10,048,198
10 Sep 19	20.03000 +0.52	20.17	19.22	19.46	9,497,119
09 Sep 19	19.51000 +0.05	19.72	19.09	19.55	8,619,960
06 Sep 19	19.46000 +0.28	19.46	18.90	19.16	7,483,897
05 Sep 19	19.18000 -0.08	19.44	19.10	19.26	8,045,892
04 Sep 19	19.26000 -0.31	19.60	19.10	19.50	8,987,231
03 Sep 19	19.57000 +0.06	19.70	19.33	19.45	9,596,728
02 Sep 19	19.51000 +0.66	19.55	18.70	18.90	14,101,891
30 Aug 19	18.85000 +0.50	19.16	18.32	18.45	12,474,652
29 Aug 19	18.35000 -0.02	18.55	18.20	18.38	5,035,313
28 Aug 19	18.37000 -0.38	18.92	18.33	18.75	6,512,989
27 Aug 19	18.75000 +0.25	19.06	18.50	18.50	7,798,521
26 Aug 19	18.50000 +0.12	18.79	18.20	18.23	7,415,913
23 Aug 19	18.38000 -0.33	18.68	18.30	18.61	5,584,288
22 Aug 19	18.71000 +0.10	18.90	18.33	18.67	7,047,842
21 Aug 19	18.61000 -0.14	18.85	18.53	18.74	6,011,409
20 Aug 19	18.75000 -0.23	19.25	18.70	18.91	8,845,497
19 Aug 19	18.98000 +0.06	19.51	18.79	19.10	9,244,008
16 Aug 19	18.92000 -0.21	19.40	18.89	19.00	8,589,387
15 Aug 19	19.13000 +0.50	19.20	18.26	18.36	10,320,878
14 Aug 19	18.63000 +0.30	18.87	18.33	18.50	8,819,523
13 Aug 19	18.33000 +0.27	18.42	17.95	17.98	8,101,540
12 Aug 19	18.06000 +0.39	18.30	17.74	17.85	10,199,259
09 Aug 19	17.67000 +0.16	18.25	17.59	17.70	11,605,910
08 Aug 19	17.51000 +1.10	17.85	16.73	16.79	13,309,867
07 Aug 19	16.41000 -0.43	16.84	16.36	16.84	5,230,968
06 Aug 19	16.84000 +0.39	16.85	16.07	16.13	6,326,420
05 Aug 19	16.45000 -0.45	17.03	16.44	16.78	4,104,193
02 Aug 19	16.90000 +0.08	16.96	16.50	16.51	5,342,698
01 Aug 19	16.82000 -0.46	17.26	16.75	17.17	6,111,367
31 Jul 19	17.28000 -0.32	17.78	17.20	17.54	4,174,726
30 Jul 19	17.60000 +0.04	17.74	17.40	17.56	4,201,608
29 Jul 19	17.56000 +0.07	17.60	17.24	17.54	4,070,415
26 Jul 19	17.49000 -0.29	17.84	17.47	17.62	6,599,685
25 Jul 19	17.78000 +0.34	17.78	17.12	17.48	8,174,949
24 Jul 19	17.44000 +0.01	17.71	17.31	17.54	5,708,465
23 Jul 19	17.43000 -0.22	17.68	17.14	17.57	5,435,695
22 Jul 19	17.65000 -0.20	18.00	17.50	17.84	5,203,905
19 Jul 19	17.85000 -0.09	18.15	17.76	17.93	5,269,108
18 Jul 19	17.94000 -0.34	18.55	17.85	18.29	6,893,900
17 Jul 19	18.28000 -0.35	18.72	18.15	18.60	6,734,552
16 Jul 19	18.63000 -0.08	18.95	18.53	18.67	5,019,522
15 Jul 19	18.71000 -0.32	18.95	18.33	18.89	7,511,215
12 Jul 19	19.03000 +0.34	19.20	18.75	18.77	7,662,302
11 Jul 19	18.69000 -0.24	19.24	18.59	19.05	8,296,638
10 Jul 19	18.93000 -0.19	19.30	18.76	19.18	7,306,287
09 Jul 19	19.12000 +0.59	19.39	18.55	18.55	12,738,533
08 Jul 19	18.53000 -0.45	18.92	18.38	18.86	9,260,857
05 Jul 19	18.98000 +0.47	19.17	18.53	18.71	11,590,095
04 Jul 19	18.51000 -0.77	19.17	18.46	19.07	11,349,914
03 Jul 19	19.28000 +0.39	20.17	18.67	18.67	21,906,124
02 Jul 19	18.89000 +0.53	19.16	18.29	18.30	12,533,356
01 Jul 19	18.36000 +0.45	18.70	18.02	18.21	12,454,468
28 Jun 19	17.91000 -0.26	18.35	17.78	18.16	12,320,902
27 Jun 19	18.17000 +1.18	18.69	17.10	17.13	18,462,368
26 Jun 19	16.99000 +0.04	17.16	16.86	16.89	4,081,400
25 Jun 19	16.95000 +0.11	17.16	16.59	16.83	5,760,575
24 Jun 19	16.84000 +0.07	17.18	16.51	16.69	6,154,282
21 Jun 19	16.77000 +0.42	16.88	16.26	16.26	7,136,789
20 Jun 19	16.35000 +0.46	16.45	15.83	15.84	5,953,780
19 Jun 19	15.89000 +0.19	16.09	15.82	15.89	3,123,027
18 Jun 19	15.70000 -0.06	15.82	15.64	15.75	2,198,683
17 Jun 19	15.76000 +0.06	15.82	15.49	15.49	2,927,890
14 Jun 19	15.70000 -0.20	16.05	15.65	15.85	3,463,837
13 Jun 19	15.90000 +0.05	15.91	15.62	15.85	2,637,861
12 Jun 19	15.85000 -0.12	16.14	15.74	16.00	3,793,251
11 Jun 19	15.97000 +0.54	16.03	15.37	15.43	4,935,212
10 Jun 19	15.43000 -0.08	15.59	15.13	15.52	3,533,189
06 Jun 19	15.51000 -1.18	16.19	15.44	16.19	3,699,478
05 Jun 19	16.69000 -0.10	16.96	16.54	16.85	5,773,201
04 Jun 19	16.79000 -0.20	17.00	16.60	16.90	3,567,847
03 Jun 19	16.99000 -0.18	17.42	16.83	17.17	4,092,100
31 May 19	17.17000 -0.13	17.41	17.07	17.35	3,110,824
30 May 19	17.30000 +0.13	17.59	17.10	17.25	5,044,250
29 May 19	17.17000 +0.07	17.55	16.94	16.97	4,842,979
28 May 19	17.10000 +0.10	17.35	16.85	16.94	4,071,488
27 May 19	17.00000 +0.05	17.03	16.47	16.95	5,218,744
24 May 19	16.95000 -0.03	17.20	16.73	16.88	4,211,714
23 May 19	16.98000 -0.32	17.26	16.73	17.10	4,189,429
22 May 19	17.30000 -0.33	17.63	17.20	17.58	3,996,368
21 May 19	17.63000 +0.16	17.89	17.05	17.45	7,202,583
20 May 19	17.47000 -0.50	18.10	17.02	17.97	8,341,937
17 May 19	17.97000 -0.17	18.42	17.81	18.00	9,131,744
16 May 19	18.14000 +0.80	18.26	17.13	17.30	10,806,118
15 May 19	17.34000 +0.61	17.48	16.79	16.80	8,248,558
14 May 19	16.73000 -0.26	17.09	16.60	16.67	5,209,746
13 May 19	16.99000 -0.39	17.30	16.88	17.16	4,932,458
10 May 19	17.38000 +0.49	17.38	16.80	17.03	5,769,775
09 May 19	16.89000 -0.19	17.29	16.70	17.00	5,253,590
08 May 19	17.08000 +0.34	17.36	16.28	16.34	7,492,179
07 May 19	16.74000 +0.51	16.89	16.18	16.28	7,279,532
06 May 19	16.23000 -1.72	17.68	16.16	17.68	8,518,170
30 Apr 19	17.95000 +0.61	17.95	17.30	17.47	5,795,719
29 Apr 19	17.34000 -0.20	17.59	17.04	17.20	3,999,727
26 Apr 19	17.54000 +0.32	17.76	17.09	17.13	4,272,956
25 Apr 19	17.22000 -0.70	17.97	17.16	17.90	3,595,170
24 Apr 19	17.92000 +0.10	18.10	17.67	17.82	2,501,200
23 Apr 19	17.82000 -0.10	18.10	17.69	17.85	2,981,600
22 Apr 19	17.92000 -0.15	18.51	17.88	18.05	3,028,049
19 Apr 19	18.07000 -0.12	18.18	17.72	18.16	3,145,548
18 Apr 19	18.19000 +0.24	18.34	17.89	17.95	4,396,084
17 Apr 19	17.95000 -0.03	18.30	17.82	18.30	3,222,668
16 Apr 19	17.98000 +0.17	18.08	17.60	17.62	3,343,464
15 Apr 19	17.81000 -0.27	18.40	17.80	18.23	3,716,768
12 Apr 19	18.08000 -0.04	18.25	17.88	18.03	4,024,078
11 Apr 19	18.12000 -0.84	18.91	18.03	18.91	6,391,739
10 Apr 19	18.96000 +0.36	19.10	18.23	18.47	8,303,487
09 Apr 19	18.60000 +0.32	18.75	17.98	18.24	4,841,987
08 Apr 19	18.28000 -0.39	19.19	18.00	18.91	7,888,062
04 Apr 19	18.67000 +0.30	18.85	18.24	18.35	7,592,648
03 Apr 19	18.37000 -0.05	18.61	18.15	18.30	5,386,161
02 Apr 19	18.42000 -0.28	18.65	18.18	18.63	7,258,080
01 Apr 19	18.70000 +0.52	18.92	17.96	18.33	12,075,472
29 Mar 19	18.18000 +0.89	18.35	17.28	17.29	11,600,455
28 Mar 19	17.29000 -0.44	17.95	17.21	17.57	6,881,814
27 Mar 19	17.73000 +0.66	17.79	16.98	17.00	7,710,679
26 Mar 19	17.07000 -0.19	17.55	16.92	17.26	5,566,092
25 Mar 19	17.26000 -0.40	17.57	17.22	17.49	5,082,146
22 Mar 19	17.66000 +0.02	18.10	17.38	17.78	5,989,900
21 Mar 19	17.64000 -0.35	18.00	17.48	18.00	7,145,072
20 Mar 19	17.99000 +0.23	18.49	17.52	17.62	11,375,057
19 Mar 19	17.76000 -0.45	18.14	17.41	18.01	11,193,497
18 Mar 19	18.21000 +1.10	18.40	17.08	17.12	15,098,664
15 Mar 19	17.11000 +0.59	17.38	16.36	16.52	12,087,296
14 Mar 19	16.52000 +0.43	16.58	15.90	16.02	11,874,672
13 Mar 19	16.09000 -0.04	16.40	16.04	16.13	6,265,228
12 Mar 19	16.13000 +0.07	16.34	15.97	16.14	5,628,741
11 Mar 19	16.06000 +0.37	16.15	15.66	15.78	5,572,955
08 Mar 19	15.69000 -0.61	16.36	15.60	16.20	7,167,677
07 Mar 19	16.30000 -0.14	16.41	16.10	16.32	7,626,644
06 Mar 19	16.44000 +0.03	16.47	16.24	16.35	5,485,410
05 Mar 19	16.41000 +0.00	16.50	16.10	16.32	6,039,781
04 Mar 19	16.41000 +0.03	16.79	16.25	16.40	9,492,221
01 Mar 19	16.38000 +0.13	16.69	16.04	16.25	6,311,748
28 Feb 19	16.25000 +0.12	16.39	15.94	16.15	5,395,472
27 Feb 19	16.13000 +0.33	16.65	15.80	15.80	10,967,911
26 Feb 19	15.80000 -0.07	16.16	15.57	15.87	7,604,590
25 Feb 19	15.87000 +0.57	15.88	15.22	15.29	8,115,760
22 Feb 19	15.30000 +0.20	15.34	14.92	15.08	3,946,800
21 Feb 19	15.10000 -0.15	15.36	15.06	15.25	3,555,820
20 Feb 19	15.25000 -0.34	15.60	15.10	15.55	4,362,438
19 Feb 19	15.59000 -0.04	15.80	15.36	15.60	4,223,107
18 Feb 19	15.63000 +0.38	15.76	15.26	15.31	5,062,316
15 Feb 19	15.25000 -0.31	15.50	15.20	15.50	4,019,824
14 Feb 19	15.56000 +0.45	15.60	15.01	15.13	5,873,016
13 Feb 19	15.11000 +0.03	15.24	14.92	15.08	4,792,410
12 Feb 19	15.08000 +0.13	15.21	14.87	14.95	3,774,416
11 Feb 19	14.95000 +0.38	15.13	14.46	14.56	3,680,331
01 Feb 19	14.57000 +0.10	14.65	14.38	14.47	3,255,251
31 Jan 19	14.47000 -0.02	14.60	14.26	14.49	3,061,629
30 Jan 19	14.49000 -0.15	14.75	14.45	14.57	1,828,400
29 Jan 19	14.64000 -0.06	14.80	14.38	14.64	3,354,469
28 Jan 19	14.70000 +0.02	14.99	14.66	14.77	3,317,833
25 Jan 19	14.68000 -0.11	14.93	14.61	14.85	2,579,100
24 Jan 19	14.79000 +0.01	14.88	14.60	14.78	2,119,000
23 Jan 19	14.78000 +0.06	14.94	14.58	14.59	1,936,600
22 Jan 19	14.72000 -0.09	14.88	14.60	14.80	2,550,881
21 Jan 19	14.81000 +0.19	15.30	14.60	14.62	3,944,722
18 Jan 19	14.62000 +0.08	14.82	14.35	14.54	2,865,577
17 Jan 19	14.54000 +0.05	14.69	14.41	14.42	2,326,724
16 Jan 19	14.49000 -0.41	14.82	14.45	14.80	4,147,645
15 Jan 19	14.90000 +0.75	14.95	14.11	14.11	4,719,445
14 Jan 19	14.15000 -0.13	14.31	14.09	14.30	1,346,188
11 Jan 19	14.28000 +0.11	14.30	14.07	14.12	1,418,141
10 Jan 19	14.17000 -0.01	14.29	14.10	14.15	1,136,548
09 Jan 19	14.18000 +0.00	14.50	14.12	14.14	2,289,950
08 Jan 19	14.18000 +0.07	14.23	13.98	14.00	1,692,495
07 Jan 19	14.11000 +0.37	14.17	13.77	13.90	2,112,066
04 Jan 19	13.74000 +0.29	13.78	13.33	13.36	2,144,351
03 Jan 19	13.45000 -0.23	13.81	13.43	13.78	1,902,356
02 Jan 19	13.68000 -0.43	14.26	13.68	14.11	2,236,673
28 Dec 18	14.11000 +0.02	14.17	13.82	14.00	1,602,895
27 Dec 18	14.09000 +0.10	14.26	13.93	14.18	1,307,590
26 Dec 18	13.99000 -0.07	14.11	13.86	14.00	1,224,703
25 Dec 18	14.06000 -0.24	14.17	13.73	14.15	1,978,582
24 Dec 18	14.30000 +0.14	14.31	14.10	14.21	1,365,882
21 Dec 18	14.16000 -0.24	14.37	14.05	14.37	1,623,897
20 Dec 18	14.40000 -0.28	14.76	14.16	14.63	2,509,552
19 Dec 18	14.68000 -0.01	14.88	14.53	14.63	1,910,680
18 Dec 18	14.69000 -0.14	14.84	14.54	14.71	2,287,127
17 Dec 18	14.83000 -0.07	14.98	14.52	14.90	2,173,381
14 Dec 18	14.90000 -0.35	15.27	14.90	15.20	2,663,666
13 Dec 18	15.25000 +0.12	15.45	15.08	15.16	3,127,756
12 Dec 18	15.13000 -0.04	15.21	15.02	15.17	1,587,879
11 Dec 18	15.17000 +0.31	15.17	14.86	14.86	2,298,423
10 Dec 18	14.86000 -0.11	15.08	14.83	14.93	1,930,721
07 Dec 18	14.97000 -0.19	15.24	14.85	15.10	2,693,340
06 Dec 18	15.16000 -0.08	15.50	14.98	15.27	3,527,033
05 Dec 18	15.24000 +0.05	15.65	14.91	15.00	4,820,821
04 Dec 18	15.19000 +0.07	15.24	14.88	15.00	3,425,936
03 Dec 18	15.12000 +0.52	15.34	14.70	14.91	5,761,806
30 Nov 18	14.60000 +0.29	14.73	14.20	14.38	3,246,324
29 Nov 18	14.31000 -0.15	14.76	14.28	14.72	2,065,826
28 Nov 18	14.46000 +0.27	14.47	14.14	14.14	1,390,605
27 Nov 18	14.19000 -0.10	14.49	14.13	14.38	1,580,894
26 Nov 18	14.29000 +0.17	14.39	14.03	14.13	1,519,061
23 Nov 18	14.12000 -0.64	14.77	14.09	14.71	2,826,247
22 Nov 18	14.76000 +0.07	14.79	14.62	14.75	1,545,947
21 Nov 18	14.69000 +0.04	14.85	14.52	14.52	2,351,300
20 Nov 18	14.65000 -0.80	15.34	14.55	15.21	5,162,070
19 Nov 18	15.45000 +0.52	15.54	14.77	14.93	4,911,597
16 Nov 18	14.93000 -0.18	15.25	14.90	15.10	3,012,878
15 Nov 18	15.11000 +0.37	15.12	14.57	14.57	3,651,807
14 Nov 18	14.74000 -0.23	15.00	14.69	14.82	3,185,004
13 Nov 18	14.97000 +0.10	15.16	14.53	14.68	4,014,892
12 Nov 18	14.87000 -0.12	15.00	14.38	14.99	3,446,281
09 Nov 18	14.99000 +0.11	14.99	14.46	14.62	2,577,713
08 Nov 18	14.88000 +0.10	15.15	14.83	14.92	1,706,606
07 Nov 18	14.78000 +0.02	15.09	14.71	14.99	2,352,484
06 Nov 18	14.76000 -0.02	14.82	14.56	14.78	2,422,213
05 Nov 18	14.78000 +0.08	14.84	14.47	14.66	3,530,280
02 Nov 18	14.70000 +0.51	14.73	14.33	14.38	4,709,318
01 Nov 18	14.19000 +0.09	14.49	14.13	14.13	5,416,631
31 Oct 18	14.10000 +1.07	14.25	13.12	13.15	6,574,345
30 Oct 18	13.03000 +0.34	13.21	12.31	12.40	4,192,498
29 Oct 18	12.69000 -1.35	13.81	12.64	13.81	6,398,273
26 Oct 18	14.04000 -0.14	14.41	13.98	14.29	3,003,163
25 Oct 18	14.18000 -0.16	14.28	13.89	13.99	2,017,082
24 Oct 18	14.34000 -0.25	14.55	14.05	14.40	2,809,386
23 Oct 18	14.59000 -0.73	15.20	14.28	15.20	4,362,921
22 Oct 18	15.32000 +0.62	15.43	14.72	14.77	4,512,023
19 Oct 18	14.70000 +0.45	14.70	13.89	14.18	3,901,100
18 Oct 18	14.25000 +0.04	14.42	13.88	14.16	2,192,983
17 Oct 18	14.21000 +0.00	14.49	13.88	14.39	2,189,100
16 Oct 18	14.21000 -0.17	14.52	14.12	14.31	2,169,260
15 Oct 18	14.38000 +0.02	14.63	14.26	14.40	2,578,584
12 Oct 18	14.36000 +0.40	14.39	13.87	13.90	3,725,754
11 Oct 18	13.96000 -1.15	14.86	13.80	14.78	5,405,824
10 Oct 18	15.11000 -0.39	15.50	15.08	15.50	2,524,352
09 Oct 18	15.50000 +0.10	15.71	15.30	15.47	2,192,671
08 Oct 18	15.40000 -0.59	15.78	15.30	15.69	3,442,903
28 Sep 18	15.99000 +0.19	16.22	15.69	15.86	3,769,842
27 Sep 18	15.80000 -0.09	16.19	15.70	15.86	3,934,899
26 Sep 18	15.89000 +0.12	16.34	15.77	15.79	5,544,226
25 Sep 18	15.77000 +0.10	15.93	15.49	15.63	3,948,133
21 Sep 18	15.67000 +0.48	15.71	15.13	15.27	5,413,412
20 Sep 18	15.19000 -0.16	15.35	15.11	15.29	3,335,159
19 Sep 18	15.35000 +0.27	15.58	14.96	14.99	5,845,775
18 Sep 18	15.08000 +0.18	15.10	14.69	14.83	3,213,291
17 Sep 18	14.90000 +0.01	15.06	14.68	14.83	3,018,632
14 Sep 18	14.89000 +0.26	15.05	14.53	14.61	3,729,397
13 Sep 18	14.63000 +0.17	14.65	14.39	14.65	2,412,828
12 Sep 18	14.46000 -0.03	14.54	14.37	14.47	1,572,419
11 Sep 18	14.49000 +0.05	14.56	14.33	14.37	1,528,646
10 Sep 18	14.44000 -0.14	14.66	14.38	14.56	1,921,263
07 Sep 18	14.58000 +0.16	14.78	14.42	14.42	2,912,996
06 Sep 18	14.42000 -0.19	14.74	14.38	14.59	2,776,376
05 Sep 18	14.61000 -0.39	15.04	14.61	15.00	3,025,154
04 Sep 18	15.00000 +0.00	15.10	14.75	14.90	3,419,554
03 Sep 18	15.00000 +0.02	15.01	14.66	14.89	2,901,735
31 Aug 18	14.98000 -0.45	15.38	14.75	15.38	4,995,682
30 Aug 18	15.43000 +0.00	15.66	15.38	15.45	2,918,517
29 Aug 18	15.43000 -0.35	15.72	15.33	15.70	5,302,741
28 Aug 18	15.78000 -0.46	16.26	15.64	16.21	6,697,945
27 Aug 18	16.24000 +0.11	16.35	15.70	15.94	5,673,546
24 Aug 18	16.13000 -0.07	16.27	15.92	16.20	2,063,488
23 Aug 18	16.20000 +0.13	16.34	16.02	16.07	2,568,851
22 Aug 18	16.07000 -0.35	16.46	15.88	16.37	3,466,116
21 Aug 18	16.42000 +0.22	16.65	16.09	16.09	4,697,273
20 Aug 18	16.20000 +0.01	16.21	15.00	16.10	3,618,807
17 Aug 18	16.19000 -0.35	16.81	16.17	16.77	2,689,300
16 Aug 18	16.54000 -0.26	16.88	16.34	16.55	2,710,614
15 Aug 18	16.80000 -0.47	17.39	16.80	17.30	3,009,995
14 Aug 18	17.27000 +0.10	17.42	17.05	17.16	2,940,315
13 Aug 18	17.17000 +0.05	17.24	16.65	16.90	3,405,853
10 Aug 18	17.12000 +0.14	17.33	16.87	16.98	3,363,982
09 Aug 18	16.98000 +0.27	17.20	16.43	16.60	4,237,076
08 Aug 18	16.71000 -0.67	17.38	16.59	17.21	5,126,320
07 Aug 18	17.38000 +0.47	17.39	16.73	17.00	4,219,186
06 Aug 18	16.91000 -0.38	17.21	16.68	17.21	3,883,446
03 Aug 18	17.29000 -0.26	17.66	17.17	17.55	3,494,576
02 Aug 18	17.55000 -0.85	18.39	17.04	18.39	7,181,930
01 Aug 18	18.40000 -0.42	18.98	18.29	18.76	5,132,639
31 Jul 18	18.82000 +0.36	19.09	18.36	18.48	5,530,380
30 Jul 18	18.46000 -0.55	19.00	18.22	18.91	5,923,908
27 Jul 18	19.01000 +0.15	19.28	18.66	18.85	6,852,242
26 Jul 18	18.86000 -0.14	19.07	18.60	18.99	5,652,192
25 Jul 18	19.00000 -0.33	19.26	18.88	19.26	7,514,694
24 Jul 18	19.33000 +1.50	19.37	17.65	17.80	11,451,145
23 Jul 18	17.83000 -0.20	17.95	17.50	17.80	4,709,588
20 Jul 18	18.03000 -0.04	18.08	17.55	18.00	4,319,518
19 Jul 18	18.07000 +0.22	18.08	17.58	17.82	4,577,459
18 Jul 18	17.85000 -0.52	18.43	17.83	18.30	5,973,225
17 Jul 18	18.37000 -0.28	18.66	18.07	18.66	4,822,756
16 Jul 18	18.65000 -0.02	18.89	18.32	18.68	4,640,939
13 Jul 18	18.67000 +0.65	18.78	17.83	17.94	7,923,655
12 Jul 18	18.02000 +0.71	18.20	17.27	17.33	8,076,890
11 Jul 18	17.31000 -0.33	17.49	16.73	17.40	4,874,830
10 Jul 18	17.64000 +0.04	17.81	17.23	17.66	6,400,500
09 Jul 18	17.60000 +0.78	17.68	16.78	16.79	6,851,346
06 Jul 18	16.82000 -0.28	17.37	16.38	17.18	7,331,610
05 Jul 18	17.10000 -0.23	17.77	17.02	17.38	6,179,728
04 Jul 18	17.33000 -0.38	17.93	17.20	17.52	7,101,796
03 Jul 18	17.71000 -0.46	18.46	16.98	18.10	10,155,195
02 Jul 18	18.17000 -0.20	18.98	17.90	18.20	7,808,454
29 Jun 18	18.37000 +0.37	18.52	17.72	18.00	6,677,277
28 Jun 18	18.00000 -0.63	18.65	17.50	18.50	7,789,369
27 Jun 18	18.63000 -1.16	19.88	18.41	19.78	11,825,854
26 Jun 18	19.79000 -0.29	20.60	19.51	19.89	12,225,311
25 Jun 18	20.08000 +0.69	20.38	19.18	19.55	10,961,369
22 Jun 18	19.39000 +0.27	19.61	19.05	19.26	7,281,302
21 Jun 18	19.12000 -0.09	20.18	19.10	19.24	10,472,789
20 Jun 18	19.21000 +1.07	19.33	18.03	18.03	13,162,132
19 Jun 18	18.14000 -1.99	20.40	18.12	19.99	15,102,572
15 Jun 18	20.13000 +0.41	20.68	19.35	19.66	10,200,536
14 Jun 18	19.72000 -0.54	20.40	19.31	20.35	9,681,651
13 Jun 18	20.26000 +0.19	20.96	19.87	19.91	13,930,482
12 Jun 18	20.07000 -0.04	20.44	19.00	19.36	13,449,319
11 Jun 18	20.11000 -0.77	20.58	19.60	20.36	12,008,959
08 Jun 18	20.88000 -0.28	21.58	20.43	21.00	13,365,069
07 Jun 18	21.16000 +0.25	21.68	20.61	20.93	10,587,879
06 Jun 18	20.91000 -0.07	21.35	20.58	20.85	11,902,006
05 Jun 18	20.98000 +1.78	21.10	19.18	19.20	18,351,550
04 Jun 18	19.20000 +0.29	19.35	18.62	18.75	9,202,712
01 Jun 18	18.91000 -0.10	19.41	18.37	18.84	10,300,054
31 May 18	19.01000 +0.98	19.28	18.03	18.35	14,352,493
30 May 18	18.03000 +0.35	18.52	17.27	17.48	12,108,308
29 May 18	17.68000 -0.25	18.45	17.52	17.81	7,765,897
28 May 18	17.93000 +0.96	18.25	16.97	16.97	8,823,588
25 May 18	16.97000 +0.02	17.22	16.95	16.96	2,604,171
24 May 18	16.95000 +0.00	17.15	16.87	17.07	1,917,308
23 May 18	16.95000 -0.32	17.27	16.91	17.25	2,826,474
22 May 18	17.27000 +0.06	17.33	17.04	17.11	4,048,178
21 May 18	17.21000 +0.01	17.39	17.03	17.20	4,007,053
18 May 18	17.20000 -0.21	17.54	16.92	17.41	4,654,948
17 May 18	17.41000 -0.22	17.63	17.21	17.60	3,953,383
16 May 18	17.63000 +0.35	17.77	17.24	17.31	6,405,726
15 May 18	17.28000 +0.24	17.46	16.73	16.96	5,792,522
14 May 18	17.04000 +0.24	17.26	16.85	16.86	4,621,278
11 May 18	16.80000 -0.54	17.47	16.69	17.25	6,743,922
10 May 18	17.34000 +0.28	17.47	16.99	17.00	5,601,519
09 May 18	17.06000 +0.15	17.25	16.65	16.79	5,911,119
08 May 18	16.91000 -0.01	17.06	16.65	16.86	6,515,385
07 May 18	16.92000 +1.05	17.09	15.81	15.89	10,157,512
04 May 18	15.87000 -0.06	16.11	15.82	15.87	3,532,820
03 May 18	15.93000 +0.26	15.96	15.48	15.58	4,704,542
02 May 18	15.67000 +0.01	15.68	15.46	15.66	3,009,988
27 Apr 18	15.66000 +0.48	15.77	15.20	15.20	4,659,486
26 Apr 18	15.18000 -0.20	15.43	15.13	15.36	2,199,169
25 Apr 18	15.38000 +0.15	15.43	15.03	15.05	3,380,991
24 Apr 18	15.23000 +0.58	15.47	14.95	14.95	6,295,783
23 Apr 18	14.65000 -0.35	15.08	14.45	15.01	2,459,877
20 Apr 18	15.00000 -0.02	15.18	14.93	15.02	2,042,700
19 Apr 18	15.02000 +0.22	15.10	14.76	14.81	2,791,091
18 Apr 18	14.80000 +0.00	14.94	14.69	14.80	1,992,295
17 Apr 18	14.80000 -0.16	15.02	14.70	14.97	2,131,040
16 Apr 18	14.96000 +0.03	15.13	14.87	14.90	1,745,619
13 Apr 18	14.93000 -0.16	15.20	14.89	15.07	2,021,700
12 Apr 18	15.09000 -0.06	15.23	15.00	15.06	1,650,600
11 Apr 18	15.15000 +0.04	15.36	15.06	15.17	2,564,555
10 Apr 18	15.11000 +0.16	15.17	14.91	14.99	1,476,857
09 Apr 18	14.95000 -0.25	15.21	14.86	15.11	2,239,328
04 Apr 18	15.20000 -0.53	15.70	15.18	15.70	5,144,455
03 Apr 18	15.73000 +0.30	15.80	15.15	15.27	3,796,700
02 Apr 18	15.43000 +0.20	15.49	15.13	15.20	1,944,113
30 Mar 18	15.23000 +0.13	15.25	15.02	15.10	1,486,140
29 Mar 18	15.10000 +0.14	15.17	14.89	14.89	1,458,930
28 Mar 18	14.96000 -0.16	15.10	14.77	14.96	1,653,688
27 Mar 18	15.12000 +0.12	15.23	14.99	15.10	1,909,200
26 Mar 18	15.00000 -0.06	15.06	14.67	14.73	1,882,015
23 Mar 18	15.06000 -0.53	15.30	14.70	15.30	3,594,425
22 Mar 18	15.59000 +0.12	15.69	15.50	15.53	1,557,325
21 Mar 18	15.47000 +0.03	15.62	15.43	15.54	1,689,600
20 Mar 18	15.44000 -0.08	15.52	15.33	15.38	1,563,461
19 Mar 18	15.52000 -0.05	15.66	15.34	15.66	1,260,971
16 Mar 18	15.57000 -0.20	15.79	15.55	15.77	1,551,801
15 Mar 18	15.77000 +0.06	15.95	15.67	15.68	1,701,600
14 Mar 18	15.71000 -0.19	15.92	15.68	15.90	1,733,800
13 Mar 18	15.90000 -0.18	16.07	15.83	16.00	1,624,600
12 Mar 18	16.08000 +0.16	16.10	15.85	15.95	2,257,700
09 Mar 18	15.92000 +0.13	15.94	15.79	15.81	1,731,401
08 Mar 18	15.79000 +0.04	15.91	15.66	15.66	1,833,512
07 Mar 18	15.75000 -0.70	16.36	15.68	16.32	6,252,199
06 Mar 18	16.45000 +0.57	16.58	15.83	15.91	6,711,471
05 Mar 18	15.88000 +0.30	15.96	15.51	15.58	2,407,727
02 Mar 18	15.58000 -0.09	15.66	15.45	15.60	1,260,728
01 Mar 18	15.67000 +0.05	15.70	15.43	15.51	1,504,800
28 Feb 18	15.62000 +0.00	15.71	15.45	15.50	1,263,877
27 Feb 18	15.62000 -0.11	15.85	15.53	15.66	2,110,677
26 Feb 18	15.73000 +0.32	16.03	15.65	16.00	3,028,100
23 Feb 18	15.41000 -0.12	15.64	15.38	15.54	1,342,200
22 Feb 18	15.53000 +0.05	15.64	15.50	15.50	1,193,370
14 Feb 18	15.48000 +0.08	15.49	15.32	15.46	698,440
13 Feb 18	15.40000 +0.00	15.59	15.39	15.39	1,166,600
12 Feb 18	15.40000 +0.33	15.49	15.23	15.23	1,243,200
09 Feb 18	15.07000 -0.42	15.35	14.87	15.21	2,024,081
08 Feb 18	15.49000 +0.43	15.52	14.87	15.00	3,064,354
07 Feb 18	15.06000 +0.17	15.35	14.61	15.00	2,784,261
06 Feb 18	14.89000 -0.66	15.39	14.87	15.29	2,695,396
05 Feb 18	15.55000 -0.36	15.90	15.45	15.90	2,916,741
02 Feb 18	15.91000 -0.20	16.22	15.50	16.12	2,346,315
01 Feb 18	16.11000 -0.84	16.97	16.10	16.89	3,649,800
31 Jan 18	16.95000 -0.31	17.32	16.92	17.29	2,553,400
30 Jan 18	17.26000 +0.00	17.40	17.20	17.27	1,848,262
29 Jan 18	17.26000 -0.77	18.01	17.17	18.01	4,529,688
26 Jan 18	18.03000 +0.07	18.12	17.93	17.98	1,886,800
25 Jan 18	17.96000 +0.01	18.05	17.85	17.95	2,337,205
24 Jan 18	17.95000 -0.11	18.08	17.84	18.06	3,226,781
23 Jan 18	18.06000 -0.33	18.38	17.96	18.11	4,184,657
22 Jan 18	18.39000 +0.11	18.55	18.22	18.28	3,322,034
19 Jan 18	18.28000 -0.21	18.48	18.20	18.48	3,607,365
18 Jan 18	18.49000 +0.39	18.57	18.11	18.15	5,553,271
17 Jan 18	18.10000 -0.26	18.40	18.02	18.30	4,709,954
16 Jan 18	18.36000 +0.61	18.48	17.60	17.62	8,434,960
15 Jan 18	17.75000 -0.13	18.19	17.69	17.81	3,583,610
12 Jan 18	17.88000 +0.09	17.95	17.67	17.78	2,521,432
11 Jan 18	17.79000 -0.17	17.89	17.69	17.89	2,139,997
10 Jan 18	17.96000 -0.22	18.16	17.81	18.16	3,185,410
09 Jan 18	18.18000 +0.22	18.42	17.88	17.96	4,610,885
08 Jan 18	17.96000 +0.14	17.98	17.77	17.82	2,707,196
05 Jan 18	17.82000 -0.16	18.06	17.69	17.90	2,589,017
04 Jan 18	17.98000 +0.22	18.07	17.67	17.68	3,947,242
03 Jan 18	17.76000 +0.11	17.81	17.51	17.66	2,492,518
02 Jan 18	17.65000 +0.06	17.65	17.49	17.55	1,745,926
29 Dec 17	17.59000 -0.04	17.70	17.43	17.57	1,665,650
28 Dec 17	17.63000 +0.22	17.77	17.41	17.41	2,438,507
27 Dec 17	17.41000 -0.28	17.72	17.36	17.71	2,021,606
26 Dec 17	17.69000 +0.15	17.73	17.39	17.55	2,130,729
25 Dec 17	17.54000 -0.13	17.93	17.45	17.63	2,300,569
22 Dec 17	17.67000 -0.27	17.90	17.61	17.90	3,189,453
21 Dec 17	17.94000 +0.24	18.55	17.58	17.66	7,023,917
20 Dec 17	17.70000 +0.31	17.84	17.25	17.37	5,419,890
19 Dec 17	17.39000 +0.14	17.54	17.18	17.26	2,195,324
18 Dec 17	17.25000 +0.10	17.44	17.15	17.22	1,684,523
15 Dec 17	17.15000 -0.03	17.22	17.06	17.18	1,027,700
14 Dec 17	17.18000 -0.09	17.34	17.10	17.25	1,267,824
13 Dec 17	17.27000 +0.15	17.40	16.90	17.12	1,878,493
12 Dec 17	17.12000 -0.22	17.38	17.08	17.30	1,562,815
11 Dec 17	17.34000 +0.17	17.48	17.15	17.18	2,395,571
08 Dec 17	17.17000 +0.11	17.23	17.01	17.06	1,452,290
07 Dec 17	17.06000 -0.08	17.15	17.02	17.10	1,055,605
06 Dec 17	17.14000 +0.11	17.15	16.92	17.05	1,480,390
05 Dec 17	17.03000 -0.18	17.24	16.70	17.09	3,232,993
04 Dec 17	17.21000 +0.02	17.42	17.03	17.09	2,491,800
01 Dec 17	17.19000 -0.08	17.32	17.13	17.28	2,228,801
30 Nov 17	17.27000 -0.03	17.34	17.19	17.28	1,062,696
29 Nov 17	17.30000 -0.04	17.35	17.17	17.35	1,486,876
28 Nov 17	17.34000 +0.10	17.43	17.18	17.22	1,461,400
27 Nov 17	17.24000 -0.17	17.49	17.13	17.46	1,440,893
24 Nov 17	17.41000 +0.19	17.57	17.17	17.24	1,963,323
23 Nov 17	17.22000 -0.64	17.84	17.19	17.84	2,480,400
22 Nov 17	17.86000 -0.36	18.21	17.78	18.21	2,667,548
21 Nov 17	18.22000 +0.37	18.49	17.90	17.96	3,778,749
20 Nov 17	17.85000 +0.09	17.98	16.87	17.60	3,730,694
17 Nov 17	17.76000 -1.12	18.70	17.72	18.70	7,128,467
16 Nov 17	18.88000 +0.30	19.06	18.44	18.45	5,609,722
15 Nov 17	18.58000 +0.13	18.79	18.39	18.40	2,643,078
14 Nov 17	18.45000 -0.30	18.75	18.39	18.75	3,339,155
13 Nov 17	18.75000 -0.25	19.05	18.67	19.00	3,591,048
10 Nov 17	19.00000 +0.55	19.06	18.41	18.43	7,039,949
09 Nov 17	18.45000 -0.22	18.67	18.38	18.67	3,632,227
08 Nov 17	18.67000 -0.16	18.95	18.57	18.81	4,061,944
07 Nov 17	18.83000 +0.06	18.97	18.62	18.74	3,344,184
06 Nov 17	18.77000 +0.40	18.78	18.33	18.33	4,606,248
03 Nov 17	18.37000 -0.01	18.59	18.23	18.30	2,780,344
02 Nov 17	18.38000 -0.41	18.74	18.33	18.70	3,463,568
01 Nov 17	18.79000 +0.10	18.98	18.69	18.70	2,986,901
31 Oct 17	18.69000 -0.29	18.90	18.60	18.76	5,312,679
30 Oct 17	18.98000 -0.71	19.68	18.90	19.60	6,073,473
27 Oct 17	19.69000 -0.24	19.89	19.48	19.85	6,754,182
26 Oct 17	19.93000 +0.14	20.37	19.89	19.95	9,132,123
25 Oct 17	19.79000 -0.22	20.07	19.74	19.93	4,553,092
24 Oct 17	20.01000 -0.18	20.33	19.88	20.14	4,370,053
23 Oct 17	20.19000 +0.23	20.20	19.85	19.88	4,542,801
20 Oct 17	19.96000 -0.31	20.12	19.75	20.04	5,005,339
19 Oct 17	20.27000 +0.22	20.43	19.93	19.93	9,193,813
18 Oct 17	20.05000 +0.18	20.20	19.65	19.87	4,802,733
17 Oct 17	19.87000 +0.09	19.97	19.68	19.78	3,114,132
16 Oct 17	19.78000 -0.53	20.37	19.76	20.37	5,481,380
13 Oct 17	20.31000 +0.06	20.46	20.12	20.20	4,503,000
12 Oct 17	20.25000 -0.26	20.36	19.98	20.36	7,808,017
11 Oct 17	20.51000 +0.66	21.49	19.72	19.85	16,769,065
10 Oct 17	19.85000 +0.30	19.85	19.50	19.52	4,092,596
09 Oct 17	19.55000 +0.11	19.68	19.35	19.55	3,528,839
29 Sep 17	19.44000 -0.17	19.82	19.37	19.56	4,056,606
28 Sep 17	19.61000 +0.31	19.84	19.30	19.32	5,492,780
27 Sep 17	19.30000 -0.20	19.50	19.22	19.45	2,954,383
26 Sep 17	19.50000 -0.12	19.69	19.42	19.62	2,358,681
25 Sep 17	19.62000 +0.12	19.71	19.44	19.44	3,106,005
22 Sep 17	19.50000 -0.20	19.80	19.48	19.71	3,728,219
21 Sep 17	19.70000 -0.37	20.05	19.70	20.01	5,120,977
20 Sep 17	20.07000 +0.18	20.39	19.80	19.87	6,531,094
19 Sep 17	19.89000 -0.35	20.28	19.83	20.25	5,684,724
18 Sep 17	20.24000 +0.43	20.26	19.81	19.81	8,569,398
15 Sep 17	19.81000 +0.12	19.93	19.62	19.68	4,394,480
14 Sep 17	19.69000 -0.32	19.89	19.62	19.88	6,689,083
13 Sep 17	20.01000 +0.30	20.20	19.48	19.60	15,663,070
12 Sep 17	19.71000 +0.43	19.74	19.22	19.29	7,954,664
11 Sep 17	19.28000 +0.02	19.42	19.13	19.22	4,233,787
08 Sep 17	19.26000 -0.15	19.39	19.15	19.31	4,079,535
07 Sep 17	19.41000 -0.13	19.56	19.39	19.51	3,077,171
06 Sep 17	19.54000 +0.02	19.63	19.30	19.41	4,043,872
05 Sep 17	19.52000 +0.25	19.53	19.21	19.28	4,383,090
04 Sep 17	19.27000 -0.15	19.41	19.13	19.40	5,402,723
01 Sep 17	19.42000 -0.04	19.51	19.25	19.49	4,979,627
31 Aug 17	19.46000 -0.21	19.73	19.35	19.70	5,696,156
30 Aug 17	19.67000 +0.05	19.69	19.53	19.62	3,653,440
29 Aug 17	19.62000 -0.15	19.78	19.54	19.77	4,919,288
28 Aug 17	19.77000 +0.12	19.91	19.64	19.70	6,178,141
25 Aug 17	19.65000 +0.08	19.77	19.51	19.54	4,906,647
24 Aug 17	19.57000 -0.39	19.98	19.45	19.90	5,731,913
23 Aug 17	19.96000 +0.03	20.14	19.82	20.01	4,907,109
22 Aug 17	19.93000 -0.42	20.30	19.90	20.00	7,399,150
21 Aug 17	20.35000 -1.40	21.00	19.85	21.00	17,046,368
18 Aug 17	21.75000 -0.10	22.25	21.64	21.69	5,190,234
17 Aug 17	21.85000 -0.09	21.90	21.60	21.80	4,624,356
16 Aug 17	21.94000 -0.16	22.10	21.55	22.03	6,530,080
15 Aug 17	22.10000 -0.28	22.43	21.94	22.35	7,383,259
14 Aug 17	22.38000 +0.75	22.86	21.75	21.75	10,838,773
11 Aug 17	21.63000 -0.72	22.68	21.52	22.10	10,226,208
10 Aug 17	22.35000 +0.17	23.20	22.03	22.23	15,853,698
09 Aug 17	22.18000 +1.16	22.88	20.80	21.06	16,860,672
08 Aug 17	21.02000 +0.15	21.20	20.70	20.82	7,289,033
07 Aug 17	20.87000 +0.84	20.88	20.00	20.01	6,344,100
04 Aug 17	20.03000 -0.46	20.49	20.01	20.38	4,643,838
03 Aug 17	20.49000 +0.23	20.73	20.31	20.31	4,227,108
02 Aug 17	20.26000 -0.43	20.79	20.20	20.67	4,922,564
01 Aug 17	20.69000 -0.15	20.92	20.53	20.82	6,174,007
31 Jul 17	20.84000 +0.36	21.30	20.31	20.34	11,327,991
28 Jul 17	20.48000 +0.60	20.70	19.65	19.84	9,688,837
27 Jul 17	19.88000 +0.15	19.89	19.61	19.75	3,917,624
26 Jul 17	19.73000 -0.20	20.10	19.56	19.95	3,991,993
25 Jul 17	19.93000 -0.11	20.23	19.70	19.90	5,954,587
24 Jul 17	20.04000 +0.37	20.38	19.59	19.67	9,687,197
21 Jul 17	19.67000 +0.27	19.85	19.22	19.40	7,279,896
20 Jul 17	19.40000 +0.04	19.46	19.11	19.35	4,774,272
19 Jul 17	19.36000 +0.58	19.38	18.67	18.73	6,537,419
18 Jul 17	18.78000 -0.13	18.96	18.52	18.81	5,119,389
17 Jul 17	18.91000 -0.64	19.67	18.88	19.60	9,505,358
14 Jul 17	19.55000 +0.78	19.65	18.72	18.72	10,424,098
13 Jul 17	18.77000 +0.03	18.87	18.67	18.67	2,081,456
12 Jul 17	18.74000 -0.19	19.03	18.66	18.94	2,763,671
11 Jul 17	18.93000 +0.11	19.10	18.78	18.79	3,419,952
10 Jul 17	18.82000 +0.04	18.98	18.75	18.79	2,035,918
07 Jul 17	18.78000 +0.05	18.82	18.62	18.62	1,742,688
06 Jul 17	18.73000 -0.18	18.92	18.60	18.90	3,166,636
05 Jul 17	18.91000 +0.06	18.94	18.77	18.80	2,097,525
04 Jul 17	18.85000 -0.14	18.97	18.81	18.91	2,203,314
03 Jul 17	18.99000 -0.04	19.17	18.84	19.10	2,750,515
30 Jun 17	19.03000 +0.06	19.11	18.85	18.88	3,318,883
29 Jun 17	18.97000 +0.14	19.04	18.83	18.83	2,101,953
28 Jun 17	18.83000 -0.30	19.09	18.81	19.07	3,093,198
27 Jun 17	19.13000 -0.17	19.36	19.02	19.33	4,860,979
26 Jun 17	19.30000 +0.52	19.37	18.65	18.76	7,422,067
23 Jun 17	18.78000 -0.24	19.00	18.51	19.00	3,171,798
22 Jun 17	19.02000 +0.23	19.16	18.75	18.80	5,589,022
21 Jun 17	18.79000 +0.09	18.80	18.62	18.73	1,968,093
20 Jun 17	18.70000 -0.13	18.88	18.66	18.81	2,392,790
19 Jun 17	18.83000 +0.05	18.90	18.73	18.80	2,235,230
16 Jun 17	18.78000 -0.01	18.83	18.68	18.76	1,941,627
15 Jun 17	18.79000 +0.05	18.82	18.65	18.73	3,096,202
14 Jun 17	18.74000 -0.25	18.99	18.65	18.99	3,303,080
13 Jun 17	18.99000 -0.02	19.00	18.66	18.85	3,633,116
12 Jun 17	19.01000 +0.24	19.22	18.65	18.70	6,761,616
09 Jun 17	18.77000 +0.08	19.08	18.56	18.65	5,209,454
08 Jun 17	18.69000 +0.20	18.79	18.44	18.49	4,013,396
07 Jun 17	18.49000 +0.27	18.63	18.15	18.17	3,897,957
06 Jun 17	18.22000 +0.07	18.22	18.00	18.09	1,763,918
05 Jun 17	18.15000 +0.02	18.29	17.91	18.15	1,724,338
02 Jun 17	18.13000 +0.13	18.18	17.51	18.05	3,328,294
01 Jun 17	18.00000 -0.68	18.73	17.90	18.62	2,595,297
31 May 17	18.68000 -0.06	19.15	18.62	19.06	1,607,573
26 May 17	18.74000 +0.12	18.88	18.58	18.58	1,729,190
25 May 17	18.62000 +0.22	18.64	18.18	18.41	1,487,387
24 May 17	18.40000 +0.03	18.57	18.15	18.34	1,600,495
23 May 17	18.37000 -0.17	18.93	18.31	18.54	1,893,305
22 May 17	18.54000 -0.40	19.04	18.51	18.95	1,595,623
19 May 17	18.94000 +0.12	18.98	18.80	18.83	912,863
18 May 17	18.82000 -0.32	19.26	18.81	19.05	1,631,531
17 May 17	19.14000 -0.14	19.29	19.05	19.18	1,945,855
16 May 17	19.28000 +0.41	19.30	18.51	18.88	2,330,516
15 May 17	18.87000 +0.15	18.95	18.61	18.71	1,652,845
12 May 17	18.72000 +0.21	18.79	18.20	18.49	2,171,380
11 May 17	18.51000 -0.55	18.99	17.71	18.99	2,787,041
10 May 17	19.06000 -0.53	19.68	19.02	19.59	1,709,217
09 May 17	19.59000 +0.14	19.65	19.30	19.53	1,648,437
08 May 17	19.45000 -0.72	20.12	19.43	20.11	2,289,850
05 May 17	20.17000 +0.11	20.26	19.98	20.06	1,821,854
04 May 17	20.06000 -0.23	20.37	20.03	20.29	2,265,227
03 May 17	20.29000 -0.40	20.84	20.15	20.77	4,028,391
02 May 17	20.69000 -0.81	21.38	20.64	21.38	4,584,122
28 Apr 17	21.50000 +0.08	21.63	21.21	21.31	4,579,310
27 Apr 17	21.42000 -1.15	21.69	20.99	21.50	6,315,848
26 Apr 17	22.57000 -0.20	23.02	22.38	22.80	7,243,568
25 Apr 17	22.77000 +0.79	22.86	22.01	22.20	6,632,939
24 Apr 17	21.98000 -0.81	22.66	21.77	22.53	5,809,038
21 Apr 17	22.79000 +0.02	23.17	22.45	22.70	10,562,569
20 Apr 17	22.77000 +1.58	23.31	21.25	21.25	13,386,176
19 Apr 17	21.19000 -0.41	21.75	21.01	21.47	2,539,883
18 Apr 17	21.60000 +0.32	21.74	21.26	21.26	3,284,173
17 Apr 17	21.28000 +0.03	21.45	21.10	21.25	2,045,507
14 Apr 17	21.25000 -0.05	21.48	21.11	21.23	2,132,095
13 Apr 17	21.30000 +0.00	21.50	21.22	21.35	1,379,150
12 Apr 17	21.30000 -0.15	21.61	21.21	21.47	2,096,262
11 Apr 17	21.45000 +0.08	21.60	21.06	21.28	1,848,184
10 Apr 17	21.37000 -0.38	21.69	21.26	21.68	2,005,160
07 Apr 17	21.75000 -0.16	21.93	21.69	21.93	1,530,581
06 Apr 17	21.91000 +0.22	22.10	21.61	21.69	2,106,477
05 Apr 17	21.69000 +0.44	21.80	21.28	21.28	2,101,509
31 Mar 17	21.25000 +0.21	21.36	21.06	21.06	1,398,460
30 Mar 17	21.04000 -0.75	21.86	21.01	21.65	3,671,639
29 Mar 17	21.79000 -0.41	22.35	21.75	22.21	2,314,335
28 Mar 17	22.20000 -0.16	22.50	22.18	22.37	1,893,283
27 Mar 17	22.36000 -0.07	22.60	22.22	22.60	3,215,937
24 Mar 17	22.43000 +0.28	22.45	22.08	22.08	2,883,743
23 Mar 17	22.15000 -0.14	22.39	21.94	22.29	3,571,451
22 Mar 17	22.29000 -0.38	22.60	22.11	22.60	6,411,832
21 Mar 17	22.67000 +0.43	22.85	22.16	22.60	8,268,098
20 Mar 17	22.24000 +0.37	22.27	21.89	21.91	2,975,302
17 Mar 17	21.87000 -0.16	22.23	21.82	22.00	2,740,105
16 Mar 17	22.03000 +0.33	22.13	21.70	21.70	3,460,721
15 Mar 17	21.70000 -0.11	21.86	21.57	21.75	1,619,499
14 Mar 17	21.81000 -0.25	22.12	21.76	22.10	2,513,073
13 Mar 17	22.06000 +0.24	22.08	21.60	21.70	3,763,247
10 Mar 17	21.82000 +0.17	22.05	21.64	21.67	2,678,996
09 Mar 17	21.65000 -0.23	21.93	21.40	21.90	2,274,438
08 Mar 17	21.88000 -0.11	22.05	21.72	22.05	2,381,440
07 Mar 17	21.99000 +0.28	22.06	21.65	21.68	3,490,880
06 Mar 17	21.71000 +0.23	21.76	21.41	21.41	2,500,499
03 Mar 17	21.48000 +0.16	21.57	21.10	21.30	2,492,698
02 Mar 17	21.32000 -0.17	21.58	21.30	21.49	1,947,225
01 Mar 17	21.49000 -0.08	21.72	21.43	21.48	2,773,266
28 Feb 17	21.57000 +0.09	21.67	21.39	21.42	1,752,383
27 Feb 17	21.48000 -0.55	22.00	21.46	22.00	3,002,126
24 Feb 17	22.03000 -0.17	22.12	21.90	22.00	2,664,001
23 Feb 17	22.20000 -0.10	22.89	22.05	22.35	6,735,681
22 Feb 17	22.30000 +0.55	22.38	21.53	21.75	6,724,241
21 Feb 17	21.75000 -0.07	22.05	21.48	21.96	4,001,545
20 Feb 17	21.82000 +0.74	21.89	21.00	21.15	5,193,349
17 Feb 17	21.08000 -0.04	21.38	21.04	21.04	1,614,001
16 Feb 17	21.12000 +0.07	21.20	20.92	21.02	1,326,840
15 Feb 17	21.05000 -0.46	21.65	20.99	21.45	1,880,147
14 Feb 17	21.51000 +0.10	21.63	21.32	21.36	1,684,732
13 Feb 17	21.41000 +0.30	21.80	20.99	21.12	2,607,141
10 Feb 17	21.11000 -0.05	21.26	21.07	21.16	1,193,638
09 Feb 17	21.16000 +0.17	21.27	20.93	20.99	1,388,626
08 Feb 17	20.99000 +0.15	21.10	20.78	20.80	1,186,254
07 Feb 17	20.84000 -0.18	21.16	20.83	21.16	1,486,788
06 Feb 17	21.02000 +0.44	21.03	20.58	20.58	1,508,113
03 Feb 17	20.58000 -0.33	20.97	20.54	20.91	1,020,082
26 Jan 17	20.91000 -0.12	21.10	20.85	21.08	1,133,492
25 Jan 17	21.03000 +0.26	21.08	20.75	20.75	1,998,352
24 Jan 17	20.77000 +0.12	20.97	20.50	20.65	1,870,329
23 Jan 17	20.65000 +0.13	20.88	20.23	20.23	2,046,819
20 Jan 17	20.52000 +0.64	20.88	19.98	19.98	3,589,134
19 Jan 17	19.88000 -0.09	19.99	19.68	19.96	1,181,685
18 Jan 17	19.97000 +0.03	20.10	19.88	19.88	1,451,307
17 Jan 17	19.94000 +0.21	20.09	19.60	19.73	1,744,156
16 Jan 17	19.73000 -0.79	20.51	19.21	20.29	3,648,501
13 Jan 17	20.52000 -0.61	21.18	20.42	21.18	2,351,527
12 Jan 17	21.13000 -0.24	21.45	21.03	21.40	1,501,090
11 Jan 17	21.37000 -0.30	21.70	21.36	21.70	1,866,228
10 Jan 17	21.67000 -0.24	21.93	21.65	21.93	1,683,454
09 Jan 17	21.91000 +0.12	21.92	21.74	21.83	1,589,286
06 Jan 17	21.79000 -0.02	21.94	21.69	21.81	1,722,304
05 Jan 17	21.81000 -0.09	21.98	21.79	21.82	2,550,066
04 Jan 17	21.90000 +0.38	21.95	21.43	21.44	3,152,419
03 Jan 17	21.52000 -0.03	21.57	21.35	21.55	2,821,373
30 Dec 16	21.55000 +0.21	21.69	21.34	21.34	1,649,322
29 Dec 16	21.34000 +0.00	21.56	21.24	21.39	1,105,699
28 Dec 16	21.34000 +0.00	21.50	21.32	21.39	996,189
27 Dec 16	21.34000 -0.30	21.64	21.33	21.64	1,630,497
26 Dec 16	21.64000 -0.17	21.69	21.00	21.69	2,319,100
23 Dec 16	21.81000 -0.07	22.10	21.76	21.92	1,815,894
22 Dec 16	21.88000 -0.08	22.01	21.83	22.00	1,584,129
21 Dec 16	21.96000 +0.14	21.99	21.83	21.89	1,447,574
20 Dec 16	21.82000 -0.17	21.99	21.72	21.95	1,353,577
19 Dec 16	21.99000 +0.10	22.05	21.72	21.82	1,913,493
16 Dec 16	21.89000 +0.07	21.92	21.75	21.77	1,762,499
15 Dec 16	21.82000 +0.07	21.98	21.71	21.71	1,718,596
14 Dec 16	21.75000 -0.34	22.18	21.69	22.05	1,913,315
13 Dec 16	22.09000 +0.24	22.30	21.68	21.85	3,466,088
12 Dec 16	21.85000 -1.17	23.18	21.81	23.05	4,703,962
09 Dec 16	23.02000 -0.11	23.20	22.96	23.03	2,629,306
08 Dec 16	23.13000 +0.08	23.49	23.00	23.04	3,464,134
07 Dec 16	23.05000 +0.11	23.05	22.85	22.95	1,487,348
06 Dec 16	22.94000 +0.04	23.07	22.90	22.99	1,429,946
05 Dec 16	22.90000 -0.09	23.09	22.54	22.80	1,828,454
02 Dec 16	22.99000 -0.34	23.36	22.92	23.32	3,827,242
01 Dec 16	23.33000 +0.08	23.42	23.25	23.26	2,473,663
30 Nov 16	23.25000 -0.18	23.43	23.21	23.32	3,992,537
29 Nov 16	23.43000 -0.03	23.80	23.31	23.46	5,474,141
28 Nov 16	23.46000 -0.06	23.68	23.43	23.58	3,427,941
25 Nov 16	23.52000 -0.12	23.68	23.24	23.66	4,356,671
24 Nov 16	23.64000 -0.09	23.83	23.52	23.70	4,526,078
23 Nov 16	23.73000 -0.26	24.13	23.65	24.10	6,713,069
22 Nov 16	23.99000 +0.41	24.03	23.58	23.58	9,298,514
21 Nov 16	23.58000 +0.04	23.68	23.43	23.43	4,356,232
18 Nov 16	23.54000 +0.09	23.86	23.28	23.45	7,029,235
17 Nov 16	23.45000 +0.02	23.54	23.33	23.39	3,239,804
16 Nov 16	23.43000 -0.19	23.57	23.36	23.57	5,110,824
15 Nov 16	23.62000 +0.04	23.75	23.24	23.52	6,715,847
14 Nov 16	23.58000 +0.26	23.66	23.25	23.29	6,377,164
11 Nov 16	23.32000 -0.01	23.34	23.08	23.33	3,855,443
10 Nov 16	23.33000 +0.33	23.35	23.05	23.18	4,647,639
09 Nov 16	23.00000 -0.56	23.56	22.88	23.55	7,243,538
08 Nov 16	23.56000 +0.22	23.75	23.36	23.36	4,378,780
07 Nov 16	23.34000 +0.07	23.43	23.22	23.25	2,395,171
04 Nov 16	23.27000 -0.05	23.47	23.16	23.32	3,606,687
03 Nov 16	23.32000 -0.03	23.49	23.23	23.34	4,813,878
02 Nov 16	23.35000 -0.39	23.72	23.31	23.70	5,140,446
01 Nov 16	23.74000 +0.17	23.77	23.40	23.40	3,910,444
31 Oct 16	23.57000 +0.00	23.69	23.39	23.41	3,016,946
28 Oct 16	23.57000 -0.20	23.95	23.55	23.78	5,272,551
27 Oct 16	23.77000 -0.46	24.15	23.64	24.15	12,634,937
26 Oct 16	24.23000 +0.28	25.38	23.78	23.89	17,342,588
25 Oct 16	23.95000 +0.28	24.00	23.37	23.69	7,020,117
24 Oct 16	23.67000 +0.10	23.75	23.45	23.57	2,803,421
21 Oct 16	23.57000 -0.03	23.65	23.34	23.53	2,683,110
20 Oct 16	23.60000 -0.15	23.85	23.54	23.68	2,789,327
19 Oct 16	23.75000 -0.22	24.17	23.70	24.17	2,946,835
18 Oct 16	23.97000 +0.54	23.98	23.43	23.50	4,176,310
17 Oct 16	23.43000 -0.17	23.85	23.30	23.60	3,098,390
14 Oct 16	23.60000 -0.11	23.79	23.42	23.69	2,495,042
13 Oct 16	23.71000 -0.26	24.15	23.64	23.95	3,105,216
12 Oct 16	23.97000 +0.18	24.16	23.65	23.75	3,751,506
11 Oct 16	23.79000 -0.04	23.88	23.63	23.85	3,269,898
10 Oct 16	23.83000 +0.31	23.89	23.35	23.60	3,756,350
30 Sep 16	23.52000 +0.02	23.90	23.31	23.34	3,440,950
29 Sep 16	23.50000 -0.18	23.82	23.26	23.77	6,131,177
28 Sep 16	23.68000 -0.31	23.98	23.65	23.89	3,083,560
27 Sep 16	23.99000 -0.25	24.16	23.46	24.03	7,591,461
26 Sep 16	24.24000 +0.15	25.00	24.00	24.04	20,754,604
23 Sep 16	24.09000 +0.63	24.15	23.19	23.50	9,509,129
22 Sep 16	23.46000 +0.31	23.80	23.13	23.25	4,289,888
21 Sep 16	23.15000 -0.01	23.25	23.05	23.05	1,389,225
20 Sep 16	23.16000 -0.09	23.36	23.05	23.20	1,336,596
19 Sep 16	23.25000 +0.17	23.33	23.01	23.01	1,666,796
14 Sep 16	23.08000 +0.16	23.23	22.00	22.90	2,602,730
13 Sep 16	22.92000 +0.10	23.15	22.77	23.15	1,938,869
12 Sep 16	22.82000 -0.80	23.38	22.80	23.20	3,812,472
09 Sep 16	23.62000 -0.46	24.14	23.55	23.98	2,324,525
08 Sep 16	24.08000 +0.19	24.19	23.80	23.89	2,901,683
07 Sep 16	23.89000 +0.02	23.94	23.71	23.85	3,147,106
06 Sep 16	23.87000 +0.37	23.88	23.06	23.50	3,939,176
05 Sep 16	23.50000 -0.03	23.78	23.45	23.63	1,837,086
02 Sep 16	23.53000 -0.37	24.00	23.31	23.90	3,572,770
01 Sep 16	23.90000 -0.44	24.34	23.88	24.26	3,116,750
31 Aug 16	24.34000 +0.27	24.50	24.08	24.10	3,986,610
30 Aug 16	24.07000 +0.11	24.15	23.88	23.96	2,231,108
29 Aug 16	23.96000 -0.18	24.20	23.91	24.07	2,446,110
26 Aug 16	24.14000 -0.12	24.38	24.07	24.38	3,070,993
25 Aug 16	24.26000 +0.12	24.30	23.80	24.05	3,764,564
24 Aug 16	24.14000 -0.01	24.28	24.05	24.17	2,202,640
23 Aug 16	24.15000 -0.03	24.36	23.95	24.20	3,065,998
22 Aug 16	24.18000 -0.53	24.76	24.13	24.69	3,218,526
19 Aug 16	24.71000 -0.03	24.84	24.40	24.59	3,761,967
18 Aug 16	24.74000 -0.32	25.14	24.69	25.00	4,624,271
17 Aug 16	25.06000 +0.05	25.40	24.88	25.01	5,358,384
16 Aug 16	25.01000 -0.11	25.22	24.90	25.15	6,987,097
15 Aug 16	25.12000 +0.74	25.60	24.11	24.44	9,535,631
12 Aug 16	24.38000 +0.24	24.42	23.79	24.14	4,780,511
11 Aug 16	24.14000 -0.32	24.92	24.10	24.39	4,845,238
10 Aug 16	24.46000 -0.38	24.80	24.42	24.74	4,236,501
09 Aug 16	24.84000 +0.30	25.11	24.33	24.35	7,627,077
08 Aug 16	24.54000 +0.32	24.74	23.70	24.21	5,707,350
05 Aug 16	24.22000 -0.20	24.43	23.95	24.37	4,088,167
04 Aug 16	24.42000 +0.38	24.58	23.71	24.06	6,153,608
03 Aug 16	24.04000 +0.14	24.25	23.63	23.73	6,059,656
02 Aug 16	23.90000 +0.25	23.93	23.36	23.56	4,327,199
01 Aug 16	23.65000 -0.80	24.29	23.21	24.27	5,846,479
29 Jul 16	24.45000 +0.03	25.20	24.30	24.56	7,198,967
28 Jul 16	24.42000 +0.15	24.69	24.13	24.13	6,856,990
27 Jul 16	24.27000 -1.79	26.10	23.85	26.00	11,442,426
26 Jul 16	26.06000 +0.54	26.09	25.25	25.51	7,469,214
25 Jul 16	25.52000 +0.10	25.87	25.11	25.20	6,257,796
22 Jul 16	25.42000 -1.55	26.40	25.30	26.40	10,511,994
21 Jul 16	26.97000 +0.45	27.49	26.51	26.51	14,028,975
20 Jul 16	26.52000 -0.07	27.09	26.44	26.53	6,960,927
19 Jul 16	26.59000 -0.54	27.10	26.09	27.00	8,813,005
18 Jul 16	27.13000 -0.69	27.76	26.80	27.52	10,646,138
15 Jul 16	27.82000 +0.86	27.98	26.70	26.90	16,351,386
14 Jul 16	26.96000 +0.11	27.31	26.41	26.98	10,977,367
13 Jul 16	26.85000 -1.03	27.75	26.65	27.55	16,255,705
12 Jul 16	27.88000 -0.11	28.83	27.12	27.55	23,926,180
11 Jul 16	27.99000 +1.69	28.93	26.32	26.32	27,826,452
08 Jul 16	26.30000 +0.27	26.96	25.91	26.01	16,283,614
07 Jul 16	26.03000 -1.01	27.40	25.99	27.40	23,999,388
06 Jul 16	27.04000 +2.46	27.04	24.48	24.48	29,402,688
05 Jul 16	24.58000 +0.88	24.79	23.73	23.74	16,667,825
04 Jul 16	23.70000 +0.27	23.83	22.88	22.88	8,501,111
01 Jul 16	23.43000 -0.48	23.90	23.25	23.68	11,385,475
30 Jun 16	23.91000 +0.86	24.38	23.08	23.29	13,588,505
29 Jun 16	23.05000 +0.22	23.13	22.80	22.96	5,061,235
28 Jun 16	22.83000 +0.13	22.93	22.43	22.55	5,555,971
27 Jun 16	22.70000 +0.28	22.77	22.10	22.19	6,604,584
24 Jun 16	22.42000 -0.68	23.43	21.28	23.11	7,702,478
23 Jun 16	23.10000 -0.41	23.48	22.96	23.40	4,643,227
22 Jun 16	23.51000 +0.22	23.55	23.13	23.29	3,976,029
21 Jun 16	23.29000 -0.48	24.12	23.23	23.83	5,820,637
20 Jun 16	23.77000 +0.00	24.09	23.06	23.59	6,009,402
17 Jun 16	23.77000 -0.26	24.50	23.46	23.99	10,861,558
16 Jun 16	24.03000 +0.56	24.52	22.91	23.37	12,313,688
15 Jun 16	23.47000 +0.37	23.84	22.34	22.43	7,305,729
14 Jun 16	23.10000 +0.42	23.18	22.16	22.48	6,208,300
13 Jun 16	22.68000 -2.25	24.60	22.60	24.60	11,334,850
08 Jun 16	24.93000 +0.07	25.32	24.60	24.78	12,324,541
07 Jun 16	24.86000 +0.30	24.99	24.20	24.60	12,217,966
06 Jun 16	24.56000 -0.44	24.94	24.31	24.80	11,290,610
03 Jun 16	25.00000 +1.01	25.73	23.49	23.82	19,905,356
02 Jun 16	23.99000 +0.55	24.14	23.15	23.49	11,241,510
01 Jun 16	23.44000 -0.58	23.98	23.35	23.85	14,026,919
31 May 16	24.02000 +1.25	24.08	22.92	23.00	7,354,088
30 May 16	22.77000 -0.63	23.20	22.60	23.19	4,467,805
27 May 16	23.40000 -0.37	23.97	23.02	23.51	6,428,396
26 May 16	23.77000 -0.94	24.18	22.93	24.01	10,371,798
25 May 16	24.71000 -0.78	26.17	24.50	25.61	9,005,782
24 May 16	25.49000 -0.54	26.04	25.36	25.80	9,050,399
23 May 16	26.03000 +0.16	26.36	25.26	25.80	12,573,100
20 May 16	25.87000 +1.50	25.90	24.02	24.08	13,541,813
19 May 16	24.37000 +0.01	24.76	24.02	24.59	5,626,926
18 May 16	24.36000 -0.28	24.89	23.80	24.02	7,338,957
17 May 16	24.64000 -0.99	25.62	24.50	25.55	9,374,327
16 May 16	25.63000 +0.66	25.69	24.20	25.16	9,727,347
13 May 16	24.97000 +0.49	25.70	24.58	24.60	10,921,605
12 May 16	24.48000 -1.12	24.89	23.57	24.60	11,372,699
11 May 16	25.60000 +0.43	26.83	25.01	25.28	19,706,920
10 May 16	25.17000 -0.33	26.00	24.48	25.11	14,468,670
09 May 16	25.50000 +0.95	26.30	24.58	24.76	19,635,912
06 May 16	24.55000 -1.22	25.38	24.50	25.31	15,401,545
05 May 16	25.77000 +1.39	26.48	24.01	24.11	19,582,988
04 May 16	24.38000 +1.68	24.97	24.01	24.01	22,830,944
03 May 16	22.70000 +2.06	22.70	20.59	20.61	6,178,546
29 Apr 16	20.64000 +0.37	20.88	19.83	19.87	4,299,724
28 Apr 16	20.27000 -0.05	20.47	20.04	20.39	1,926,111
27 Apr 16	20.32000 -0.03	20.64	20.22	20.37	2,080,214
26 Apr 16	20.35000 +0.24	20.38	19.93	19.95	2,061,582
25 Apr 16	20.11000 +0.02	20.23	19.87	20.05	1,606,350
22 Apr 16	20.09000 +0.17	20.17	19.72	19.81	1,727,175
21 Apr 16	19.92000 -0.29	20.34	19.82	20.22	2,753,226
20 Apr 16	20.21000 -1.38	21.68	19.75	21.60	4,321,257
19 Apr 16	21.59000 +0.11	21.70	21.31	21.61	2,453,447
18 Apr 16	21.48000 -0.51	21.80	21.36	21.80	3,467,310
15 Apr 16	21.99000 -0.22	22.78	21.88	22.25	6,275,926
14 Apr 16	22.21000 +0.71	22.30	21.46	21.63	6,398,727
13 Apr 16	21.50000 +0.20	21.95	21.30	21.30	5,523,775
12 Apr 16	21.30000 -0.20	21.55	21.05	21.40	2,340,651
11 Apr 16	21.50000 +0.68	21.64	20.87	20.89	4,489,658
08 Apr 16	20.82000 -0.18	20.90	20.48	20.90	2,528,611
07 Apr 16	21.00000 -0.46	21.64	20.98	21.57	3,413,412
06 Apr 16	21.46000 +0.43	21.53	20.92	21.05	4,798,016
05 Apr 16	21.03000 +0.46	21.09	20.44	20.60	3,296,769
01 Apr 16	20.57000 -0.18	20.80	20.30	20.58	2,100,453
31 Mar 16	20.75000 +0.06	20.90	20.62	20.71	2,892,619
30 Mar 16	20.69000 +0.46	20.70	20.24	20.55	3,249,499
29 Mar 16	20.23000 -0.86	21.19	20.10	21.11	4,131,165
28 Mar 16	21.09000 +0.08	21.86	21.00	21.17	5,382,367
25 Mar 16	21.01000 +0.19	21.19	20.71	20.81	2,748,267
24 Mar 16	20.82000 -0.20	21.30	20.61	20.90	4,735,243
23 Mar 16	21.02000 +0.10	21.15	20.64	20.64	3,351,931
22 Mar 16	20.92000 -0.03	21.40	20.61	20.85	4,662,362
21 Mar 16	20.95000 +0.55	21.21	20.48	20.50	6,506,411
18 Mar 16	20.40000 +0.68	20.42	19.72	19.84	5,496,611
17 Mar 16	19.72000 +0.43	19.81	19.21	19.37	4,282,003
16 Mar 16	19.29000 -0.37	19.65	19.18	19.56	1,999,008
15 Mar 16	19.66000 +0.22	19.79	19.02	19.35	3,890,612
14 Mar 16	19.44000 +0.57	19.63	19.02	19.15	3,345,541
11 Mar 16	18.87000 -0.21	19.15	18.60	19.07	2,095,064
10 Mar 16	19.08000 -0.04	19.59	18.95	19.22	2,772,451
09 Mar 16	19.12000 -0.53	19.40	18.95	19.30	2,270,218
08 Mar 16	19.65000 +0.60	19.73	18.25	18.87	5,097,156
07 Mar 16	19.05000 +0.41	19.18	18.64	18.66	2,829,393
04 Mar 16	18.64000 -0.43	19.01	18.09	19.01	3,351,278
03 Mar 16	19.07000 -0.03	19.69	18.89	19.01	3,852,587
02 Mar 16	19.10000 +0.77	19.17	18.26	18.33	3,870,102
01 Mar 16	18.33000 +0.32	18.50	17.73	18.10	2,828,649
29 Feb 16	18.01000 -1.96	19.98	17.97	19.98	4,060,985
26 Feb 16	19.97000 -0.25	20.48	19.62	20.48	2,308,184
25 Feb 16	20.22000 -1.38	21.75	19.44	21.75	5,075,749
24 Feb 16	21.60000 -0.32	21.85	21.13	21.80	3,679,571
23 Feb 16	21.92000 +0.36	22.38	21.51	21.60	5,470,219
22 Feb 16	21.56000 +0.56	21.65	21.10	21.28	3,891,239
19 Feb 16	21.00000 -0.15	21.30	20.82	21.00	2,655,140
18 Feb 16	21.15000 +0.21	21.59	20.88	20.98	4,077,973
17 Feb 16	20.94000 +0.15	20.96	20.51	20.72	3,204,611
16 Feb 16	20.79000 +0.69	20.82	20.16	20.20	3,547,371
15 Feb 16	20.10000 -0.52	20.26	19.51	19.69	1,685,666
05 Feb 16	20.62000 -0.50	21.11	20.55	21.00	2,216,453
04 Feb 16	21.12000 +0.79	21.75	20.35	20.35	3,872,726
03 Feb 16	20.33000 -0.12	20.45	19.88	19.95	1,823,019
02 Feb 16	20.45000 +0.59	20.63	20.00	20.00	2,052,880
01 Feb 16	19.86000 -0.09	20.15	19.60	19.81	1,919,899
29 Jan 16	19.95000 +0.69	20.17	19.28	19.50	2,445,142
28 Jan 16	19.26000 -1.46	20.64	19.20	20.39	2,359,213
27 Jan 16	20.72000 -0.85	21.85	19.70	21.56	4,011,423
26 Jan 16	21.57000 -1.60	23.53	21.39	22.85	4,614,169
25 Jan 16	23.17000 +0.46	23.36	22.95	22.95	2,564,567
22 Jan 16	22.71000 +0.50	22.82	22.20	22.53	2,306,592
21 Jan 16	22.21000 -0.73	23.20	22.20	22.70	2,345,394
20 Jan 16	22.94000 -0.36	23.40	22.82	23.03	3,073,354
19 Jan 16	23.30000 +0.80	23.45	22.42	22.49	3,422,892
18 Jan 16	22.50000 +0.12	22.86	21.90	21.96	2,368,324
15 Jan 16	22.38000 -1.27	23.56	22.17	23.00	3,071,978
14 Jan 16	23.65000 +0.52	23.80	22.16	22.60	3,849,890
13 Jan 16	23.13000 -0.90	24.33	23.06	24.18	2,953,731
12 Jan 16	24.03000 +0.43	24.26	23.56	23.56	3,246,805
11 Jan 16	23.60000 -1.93	25.44	23.50	24.83	4,315,751
08 Jan 16	25.53000 +0.44	26.39	24.00	26.10	4,209,254
07 Jan 16	25.09000 -2.45	27.26	24.98	27.26	1,199,042
06 Jan 16	27.54000 +0.79	27.56	26.97	27.50	3,900,398
05 Jan 16	26.75000 -0.21	27.49	25.01	26.00	5,298,663
04 Jan 16	26.96000 -2.83	30.00	26.90	29.73	3,607,373
31 Dec 15	29.79000 -0.48	30.46	29.78	30.43	2,711,868
30 Dec 15	30.27000 -0.11	30.51	30.06	30.43	3,144,137
29 Dec 15	30.38000 +0.48	30.56	29.72	29.72	3,079,375
28 Dec 15	29.90000 -1.04	31.48	29.87	31.09	4,605,695
25 Dec 15	30.94000 +0.00	31.30	30.59	31.04	2,871,624
24 Dec 15	30.94000 +0.33	31.28	30.51	30.72	3,755,575
23 Dec 15	30.61000 -1.14	31.70	30.51	31.68	5,744,956
22 Dec 15	31.75000 -0.18	31.89	31.00	31.70	7,218,660
21 Dec 15	31.93000 +1.57	33.30	30.01	30.06	11,743,033
18 Dec 15	30.36000 +0.53	30.89	29.45	29.69	6,869,628
17 Dec 15	29.83000 +0.59	29.87	29.40	29.50	4,743,341
16 Dec 15	29.24000 +0.03	29.43	29.00	29.39	3,622,083
15 Dec 15	29.21000 +0.16	29.50	28.93	29.00	3,062,444
14 Dec 15	29.05000 +0.58	29.11	28.02	28.08	3,396,413
11 Dec 15	28.47000 -0.25	28.80	28.22	28.60	3,001,657
10 Dec 15	28.72000 -0.35	29.36	28.61	29.01	3,320,760
09 Dec 15	29.07000 +0.08	29.47	28.80	29.00	3,314,579
08 Dec 15	28.99000 -1.18	30.16	28.94	30.16	4,589,272
07 Dec 15	30.17000 +0.19	30.65	30.00	30.00	3,317,696
04 Dec 15	29.98000 -0.78	30.73	29.66	30.30	5,459,108
03 Dec 15	30.76000 +1.29	31.23	29.30	29.47	6,796,286
02 Dec 15	29.47000 +0.37	29.78	28.77	29.15	4,328,319
01 Dec 15	29.10000 -0.23	29.50	28.70	29.00	4,430,547
30 Nov 15	29.33000 -0.45	30.19	26.90	29.93	7,970,675
27 Nov 15	29.78000 -3.11	32.69	29.61	32.69	9,784,268
26 Nov 15	32.89000 -0.40	33.86	32.85	33.35	8,433,609
25 Nov 15	33.29000 -0.13	33.60	32.86	33.00	8,180,667
24 Nov 15	33.42000 +1.46	33.68	31.88	32.06	9,597,386
23 Nov 15	31.96000 -0.09	32.48	31.80	31.93	5,756,761
20 Nov 15	32.05000 +0.06	32.48	31.77	31.98	6,585,938
19 Nov 15	31.99000 +0.47	32.00	31.48	31.49	4,929,192
18 Nov 15	31.52000 -0.40	32.18	31.33	31.95	5,608,751
17 Nov 15	31.92000 -0.53	33.10	31.90	32.70	8,476,793
16 Nov 15	32.45000 -0.17	32.53	31.33	31.50	7,799,861
13 Nov 15	32.62000 -2.41	34.84	32.31	34.48	14,831,895
12 Nov 15	35.03000 +2.20	35.96	32.25	32.90	20,367,740
11 Nov 15	32.83000 +0.83	33.24	31.83	32.00	11,204,089
10 Nov 15	32.00000 -0.67	32.88	31.76	32.59	11,264,739
09 Nov 15	32.67000 +1.25	32.96	31.10	31.10	15,130,643
06 Nov 15	31.42000 +0.34	31.58	30.94	31.30	11,236,315
05 Nov 15	31.08000 -0.18	31.67	30.56	31.37	13,631,874
04 Nov 15	31.26000 +0.80	31.35	30.28	30.61	14,372,458
03 Nov 15	30.46000 +0.36	30.62	29.64	29.89	9,879,529
02 Nov 15	30.10000 +0.78	30.75	28.60	29.24	11,797,725
30 Oct 15	29.32000 +0.03	30.18	29.27	29.50	10,176,988
29 Oct 15	29.29000 +0.06	29.58	28.86	29.38	5,306,730
28 Oct 15	29.23000 -0.78	30.29	29.03	30.04	6,346,436
27 Oct 15	30.01000 -0.71	30.38	29.11	30.38	7,996,457
26 Oct 15	30.72000 +0.54	31.33	30.00	30.49	9,866,302
23 Oct 15	30.18000 -0.13	30.50	29.51	30.01	9,775,604
22 Oct 15	30.31000 +0.25	30.48	28.65	29.71	13,329,458
21 Oct 15	30.06000 -3.34	33.99	30.06	33.50	15,692,320
20 Oct 15	33.40000 -0.60	33.89	33.06	33.89	12,753,377
19 Oct 15	34.00000 +1.94	34.10	32.03	32.15	20,814,168
16 Oct 15	32.06000 -0.48	32.79	31.60	32.79	10,668,553
15 Oct 15	32.54000 +0.73	32.60	31.25	31.60	10,147,492
14 Oct 15	31.81000 -1.12	33.48	31.00	32.96	11,025,203
13 Oct 15	32.93000 +0.15	33.49	32.47	32.63	13,077,127
12 Oct 15	32.78000 +0.84	33.26	31.87	31.93	19,896,672
09 Oct 15	31.94000 -0.78	32.65	31.61	32.40	6,888,567
08 Oct 15	32.72000 +0.45	33.30	32.29	32.93	9,456,071
30 Sep 15	32.27000 -0.41	32.87	31.70	32.63	5,281,329
29 Sep 15	32.68000 -0.72	33.94	32.38	32.60	5,309,887
28 Sep 15	33.40000 -0.65	34.43	32.50	33.80	5,402,934
25 Sep 15	34.05000 -0.77	36.00	32.00	34.39	11,476,190
24 Sep 15	34.82000 +0.67	34.90	33.83	33.83	9,622,809
23 Sep 15	34.15000 -1.60	35.67	32.80	34.68	13,491,955
22 Sep 15	35.75000 +2.41	36.60	32.58	33.34	18,026,324
21 Sep 15	33.34000 +0.86	33.98	30.33	30.76	17,711,680
18 Sep 15	32.48000 -1.95	34.58	30.99	30.99	22,742,382
17 Sep 15	34.43000 -3.82	35.98	34.43	35.10	8,824,900
16 Sep 15	38.25000 +0.29	39.97	37.58	38.98	37,562,200
15 Sep 15	37.96000 -0.89	39.99	37.20	38.85	13,509,980
14 Sep 15	38.85000 -2.52	41.30	37.46	41.30	15,999,300
11 Sep 15	41.37000 -1.80	43.73	41.00	43.73	15,275,691
10 Sep 15	43.17000 +1.58	44.00	39.47	40.00	24,664,796
09 Sep 15	41.59000 +0.66	43.38	38.52	40.00	29,860,856
08 Sep 15	40.93000 +1.41	41.05	37.95	39.52	33,117,036
07 Sep 15	39.52000 +0.73	41.10	37.37	38.00	26,301,896
02 Sep 15	38.79000 +1.43	40.45	33.62	37.20	20,824,884
01 Sep 15	37.36000 -2.90	41.08	37.20	39.02	14,765,880
31 Aug 15	40.26000 +3.66	40.26	36.80	37.60	16,129,635
28 Aug 15	36.60000 +3.33	36.60	32.65	33.57	10,522,159
27 Aug 15	33.27000 +1.11	33.60	30.60	32.22	8,439,514
26 Aug 15	32.16000 +1.78	32.97	29.58	30.60	12,485,475
25 Aug 15	30.38000 -1.88	32.98	29.03	32.98	12,678,739
24 Aug 15	32.26000 -3.44	35.50	32.13	34.00	9,828,444
21 Aug 15	35.70000 -2.40	38.00	34.50	37.00	9,911,888
20 Aug 15	38.10000 +2.15	38.49	35.40	36.60	22,371,992
19 Aug 15	35.95000 +0.25	36.91	32.36	34.40	8,343,303
18 Aug 15	35.70000 -2.83	38.26	34.68	38.00	10,562,275
17 Aug 15	38.53000 -0.47	39.99	36.81	38.50	12,636,545
14 Aug 15	39.00000 -1.81	40.64	38.90	40.15	11,502,021
13 Aug 15	40.81000 +1.82	41.03	36.99	38.50	20,536,118
12 Aug 15	38.99000 +2.05	40.35	35.98	36.11	31,235,044
11 Aug 15	36.94000 +1.32	38.58	35.59	36.00	21,863,916
10 Aug 15	35.62000 +2.32	36.00	33.15	33.55	15,691,357
07 Aug 15	33.30000 +1.08	34.50	31.25	31.99	16,070,379
06 Aug 15	32.22000 -1.83	33.68	31.80	33.03	11,191,195
05 Aug 15	34.05000 +0.33	35.50	32.50	32.80	21,071,002
04 Aug 15	33.72000 +2.75	33.88	29.03	31.31	19,732,740
03 Aug 15	30.97000 -2.27	34.30	30.00	32.24	16,526,803
31 Jul 15	33.24000 -1.29	36.00	32.00	32.70	21,050,840
30 Jul 15	34.53000 -1.47	37.90	34.20	35.05	28,693,212
29 Jul 15	36.00000 +2.90	36.05	30.88	33.02	30,166,568
28 Jul 15	33.10000 +0.61	34.79	29.47	30.90	27,942,592
27 Jul 15	32.49000 +0.90	33.50	28.84	30.20	20,659,598
24 Jul 15	31.59000 +0.51	33.58	29.81	31.34	23,500,808
23 Jul 15	31.08000 +2.82	31.09	27.80	27.80	20,950,490
22 Jul 15	28.26000 +1.29	28.50	27.10	27.50	14,220,500
21 Jul 15	26.97000 +0.68	27.29	25.07	25.91	9,150,721
20 Jul 15	26.29000 -0.55	27.49	25.78	26.89	10,201,516
17 Jul 15	26.84000 +1.40	27.35	25.40	25.45	8,772,898
16 Jul 15	25.44000 -0.67	27.12	23.88	23.88	8,838,628
15 Jul 15	26.11000 -2.90	28.48	26.11	27.80	12,331,677
14 Jul 15	29.01000 -0.46	31.47	27.80	28.80	22,734,308
13 Jul 15	29.47000 +2.68	29.47	27.39	28.58	16,607,243
10 Jul 15	26.79000 +2.44	26.79	24.60	25.00	11,386,780
09 Jul 15	24.35000 +2.21	24.35	19.93	19.93	14,547,771
08 Jul 15	22.14000 -2.46	22.14	22.14	22.14	1,097,400
07 Jul 15	24.60000 -2.73	27.30	24.60	26.00	7,740,859
06 Jul 15	27.33000 +1.11	28.84	25.00	28.84	13,891,914
03 Jul 15	26.22000 -1.90	29.50	25.31	26.58	13,268,904
02 Jul 15	28.12000 -0.62	30.20	26.50	29.00	15,507,405
01 Jul 15	28.74000 +0.38	31.00	27.10	28.00	21,574,942
30 Jun 15	28.36000 +2.58	28.36	23.39	25.25	17,433,856
29 Jun 15	25.78000 -2.86	29.38	25.78	29.02	14,117,183
26 Jun 15	28.64000 -3.18	30.66	28.64	30.66	11,458,741
25 Jun 15	31.82000 -3.47	34.87	31.76	34.80	16,410,026
24 Jun 15	35.29000 +0.94	36.52	34.37	35.50	15,837,046
23 Jun 15	34.35000 -1.09	35.65	32.20	33.65	15,249,375
19 Jun 15	35.44000 -3.94	37.25	35.44	36.40	14,395,941
18 Jun 15	39.38000 -4.38	43.00	39.38	41.00	20,425,220
17 Jun 15	43.76000 -0.80	48.20	40.10	40.10	21,725,768
16 Jun 15	44.56000 -4.95	44.56	44.56	44.56	3,597,400
15 Jun 15	49.51000 +1.02	53.34	44.71	48.00	43,966,816
12 Jun 15	48.49000 +4.41	48.49	46.72	48.49	14,135,556
11 Jun 15	44.08000 +4.01	44.08	44.08	44.08	3,248,920
10 Jun 15	40.07000 +3.64	40.07	35.00	40.00	25,104,012
09 Jun 15	36.43000 +3.31	36.43	36.43	36.43	337,070
08 Jun 15	33.12000 +3.01	33.12	33.12	33.12	71,800
05 Jun 15	30.11000 +2.74	30.11	30.11	30.11	46,400
04 Jun 15	27.37000 +2.49	27.37	27.37	27.37	49,600
03 Jun 15	24.88000 +2.26	24.88	24.88	24.88	24,500
02 Jun 15	22.62000 +2.06	22.62	22.62	22.62	17,239
01 Jun 15	20.56000 +1.87	20.56	20.56	20.56	12,900
29 May 15	18.69000 +1.70	18.69	18.69	18.69	16,724
28 May 15	16.99000 +0.00	16.99	14.16	14.16	33,200

Yinghe Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	40.02000 -0.53	40.87	39.55	40.59	5,204,700
19 Oct 26	40.55000 +0.55	41.68	39.01	39.80	7,552,870
16 Oct 26	40.00000 +1.40	40.20	38.07	38.10	6,754,504
15 Oct 26	38.60000 +0.11	40.64	38.01	38.38	5,835,726
14 Oct 26	38.49000 +0.99	39.08	37.05	37.05	4,504,105
13 Oct 26	37.50000 -0.60	38.42	37.29	38.20	3,512,136
12 Oct 26	38.10000 -0.77	39.35	37.80	38.80	2,253,089
09 Oct 26	38.87000 +0.37	39.15	37.90	38.46	2,970,034
08 Oct 26	38.50000 -0.22	38.79	37.95	38.35	2,778,001
30 Sep 26	38.72000 +1.27	39.92	37.39	37.70	5,473,984
29 Sep 26	37.45000 +0.35	37.57	36.90	36.94	1,927,598
28 Sep 26	37.10000 -0.10	37.93	36.70	37.20	2,434,214
24 Sep 26	37.20000 -1.94	39.20	37.07	38.78	3,709,865
23 Sep 26	39.14000 +0.24	39.86	38.51	38.79	4,190,740
22 Sep 26	38.90000 +0.13	39.16	38.21	38.77	2,831,539
21 Sep 26	38.77000 +1.00	39.00	37.30	37.44	4,144,600
18 Sep 26	37.77000 -0.27	38.35	37.68	37.90	2,156,200
17 Sep 26	38.04000 +0.28	38.30	37.03	37.76	3,762,724
16 Sep 26	37.76000 -0.01	37.79	37.26	37.60	2,462,939
15 Sep 26	37.77000 -0.28	38.50	37.70	38.20	1,616,100
14 Sep 26	38.05000 +0.22	38.79	37.80	38.07	2,603,500
11 Sep 26	37.83000 -0.51	38.40	37.34	38.09	4,481,530
10 Sep 26	38.34000 -1.56	39.95	38.30	39.80	4,322,800
09 Sep 26	39.90000 -1.03	40.69	39.63	40.61	3,335,000
08 Sep 26	40.93000 -0.06	41.39	40.08	41.00	3,235,717
07 Sep 26	40.99000 -0.06	41.09	40.38	41.05	4,094,083
04 Sep 26	41.05000 +0.97	41.96	39.86	40.00	6,020,400
03 Sep 26	40.08000 -0.20	41.18	39.88	40.29	3,685,009
02 Sep 26	40.28000 -0.85	42.10	40.22	40.82	4,976,116
01 Sep 26	41.13000 +0.86	42.42	39.84	39.84	8,688,114
31 Aug 26	40.27000 -0.24	40.85	39.67	40.50	5,318,900
28 Aug 26	40.51000 +1.13	40.78	38.38	39.37	6,436,161
27 Aug 26	39.38000 +0.48	39.39	38.02	38.50	4,646,543
26 Aug 26	38.90000 -0.56	39.80	37.68	39.80	9,638,024
25 Aug 26	39.46000 -0.33	40.19	39.18	39.37	4,245,076
24 Aug 26	39.79000 +0.82	40.54	38.58	38.92	7,387,066
21 Aug 26	38.97000 -0.98	39.85	38.90	39.70	5,543,300
20 Aug 26	39.95000 +0.45	40.33	39.18	39.50	6,129,665
19 Aug 26	39.50000 -0.60	40.20	39.00	39.60	5,874,108
18 Aug 26	40.10000 +0.70	40.48	39.45	39.48	6,570,150
17 Aug 26	39.40000 -1.87	40.93	38.66	40.92	12,209,015
14 Aug 26	41.27000 -0.59	42.38	41.03	41.82	5,550,576
13 Aug 26	41.86000 -0.07	42.99	41.70	41.94	9,657,731
12 Aug 26	41.93000 +1.68	42.55	39.98	40.34	11,245,826
11 Aug 26	40.25000 +0.07	41.35	39.01	39.06	10,658,198
10 Aug 26	40.18000 +3.13	40.50	36.66	36.90	14,580,207
07 Aug 26	37.05000 +0.17	37.10	36.02	36.87	6,386,900
06 Aug 26	36.88000 +0.07	37.07	36.36	36.90	5,673,756
05 Aug 26	36.81000 -0.29	37.23	36.00	37.11	6,445,866
04 Aug 26	37.10000 -0.46	37.75	36.90	37.75	5,366,910
03 Aug 26	37.56000 -1.31	38.80	37.54	38.78	7,414,783
31 Jul 26	38.87000 +0.75	39.33	36.37	36.37	10,587,559
30 Jul 26	38.12000 +1.47	39.26	36.36	36.36	13,671,393
29 Jul 26	36.65000 -0.29	37.40	36.38	36.40	7,574,394
28 Jul 26	36.94000 +1.70	37.20	35.06	35.24	10,293,381
27 Jul 26	35.24000 +0.28	35.69	34.65	34.82	4,311,054
24 Jul 26	34.96000 -0.79	35.75	34.70	35.54	5,205,442
23 Jul 26	35.75000 -0.49	36.22	34.97	35.79	8,875,584
22 Jul 26	36.24000 +1.41	36.25	33.87	34.50	11,467,319
21 Jul 26	34.83000 -0.20	35.54	34.50	35.00	11,418,237
20 Jul 26	35.03000 +1.58	35.77	33.13	33.45	12,597,880
17 Jul 26	33.45000 -1.63	35.18	33.32	34.90	7,849,011
16 Jul 26	35.08000 +1.26	35.63	33.49	33.66	11,431,951
15 Jul 26	33.82000 +1.80	34.45	31.47	31.60	11,112,442
14 Jul 26	32.02000 -0.28	32.73	31.54	32.33	4,376,592
13 Jul 26	32.30000 -0.01	32.42	31.50	32.13	5,180,811
10 Jul 26	32.31000 +1.20	32.75	30.68	30.88	6,893,869
09 Jul 26	31.11000 -0.98	31.99	30.87	31.88	4,157,299
08 Jul 26	32.09000 +0.40	32.34	31.27	31.60	5,149,184
07 Jul 26	31.69000 -1.01	32.75	31.56	32.20	4,476,400
06 Jul 26	32.70000 +1.12	33.15	31.30	31.57	8,811,599
03 Jul 26	31.58000 +1.17	31.65	30.49	30.57	7,196,500
02 Jul 26	30.41000 +0.17	30.88	29.79	30.05	6,266,400
01 Jul 26	30.24000 +0.64	30.63	29.22	29.57	6,187,381
30 Jun 26	29.60000 -0.65	30.23	29.16	30.07	5,414,659
29 Jun 26	30.25000 +0.70	31.18	28.70	29.45	8,318,715
26 Jun 26	29.55000 -0.94	30.62	29.55	30.16	4,935,000
25 Jun 26	30.49000 -0.14	31.88	29.96	30.48	9,573,916
24 Jun 26	30.63000 -0.97	32.20	30.58	31.50	5,094,502
23 Jun 26	31.60000 -0.54	32.68	31.48	32.00	4,669,520
22 Jun 26	32.14000 +0.23	32.58	31.03	31.60	6,300,516
18 Jun 26	31.91000 -1.00	32.88	31.60	32.88	6,124,137
17 Jun 26	32.91000 -0.18	33.18	32.31	33.09	4,160,027
16 Jun 26	33.09000 -0.55	33.41	32.96	33.36	3,360,208
15 Jun 26	33.64000 +0.56	33.86	32.81	32.81	5,038,923
12 Jun 26	33.08000 -1.28	33.78	32.41	32.86	5,366,773
11 Jun 26	34.36000 -0.59	34.80	33.40	34.45	6,013,495
10 Jun 26	34.95000 +1.05	35.59	33.80	33.82	6,464,816
09 Jun 26	33.90000 -0.93	34.83	33.53	34.50	5,430,800
08 Jun 26	34.83000 -0.30	36.13	34.31	35.33	5,957,219
05 Jun 26	35.13000 +0.12	36.35	35.01	35.26	5,881,655
04 Jun 26	35.01000 -0.86	36.30	34.88	35.80	5,440,157
03 Jun 26	35.87000 -0.88	36.42	35.36	36.41	7,549,500
02 Jun 26	36.75000 -0.80	38.40	36.46	37.44	8,012,812
01 Jun 26	37.55000 +0.60	38.66	36.41	36.89	12,125,509
29 May 26	36.95000 +1.56	37.80	34.95	35.07	14,153,444
28 May 26	35.39000 -1.42	36.40	35.01	36.06	10,605,745
27 May 26	36.81000 +0.11	37.87	35.60	36.30	17,011,104
26 May 26	36.70000 -0.46	38.07	36.60	37.01	6,781,477
25 May 26	37.16000 +1.49	38.36	35.31	35.38	10,007,746
22 May 26	35.67000 -1.02	36.87	35.38	36.69	4,935,995
21 May 26	36.69000 -0.16	37.88	36.56	36.60	6,670,430
20 May 26	36.85000 +0.42	37.26	36.20	36.23	6,258,250
19 May 26	36.43000 +1.15	37.67	35.23	35.28	8,386,778
18 May 26	35.28000 +0.00	35.66	34.40	35.26	4,924,297
15 May 26	35.28000 -0.78	36.09	35.20	35.81	6,009,900
14 May 26	36.06000 +0.65	37.54	35.40	35.40	9,298,693
13 May 26	35.41000 -1.10	36.64	35.00	36.20	6,983,727
12 May 26	36.51000 -1.76	38.70	36.30	38.29	10,670,869
11 May 26	38.27000 +0.45	39.22	37.49	37.65	5,732,251
08 May 26	37.82000 -0.44	38.40	37.76	38.02	4,841,134
07 May 26	38.26000 +0.29	39.12	37.81	37.90	6,517,710
06 May 26	37.97000 -0.03	38.15	37.07	37.24	7,620,200
30 Apr 26	38.00000 -0.84	39.17	38.00	38.40	5,628,912
29 Apr 26	38.84000 +0.95	39.59	37.61	37.62	13,681,135
28 Apr 26	37.89000 -0.51	38.84	37.40	38.28	7,121,298
27 Apr 26	38.40000 -1.45	39.18	38.01	39.02	10,892,140
24 Apr 26	39.85000 +0.83	40.88	38.65	39.00	25,137,360
23 Apr 26	39.02000 +3.55	39.02	37.63	37.77	17,089,452
22 Apr 26	35.47000 +0.23	35.66	35.11	35.14	3,075,700
21 Apr 26	35.24000 +0.11	35.75	35.03	35.13	1,929,692
20 Apr 26	35.13000 +0.56	35.17	34.35	34.54	3,614,098
17 Apr 26	34.57000 -1.17	35.48	34.01	35.30	6,076,450
16 Apr 26	35.74000 -0.08	36.38	35.70	35.82	3,152,352
15 Apr 26	35.82000 +0.23	35.88	35.20	35.57	2,808,095
14 Apr 26	35.59000 -0.20	35.91	35.06	35.84	3,208,400
13 Apr 26	35.79000 +0.11	35.79	35.00	35.57	2,242,393
10 Apr 26	35.68000 +0.41	35.95	35.25	35.27	2,778,395
09 Apr 26	35.27000 -0.49	35.70	35.00	35.45	3,278,836
08 Apr 26	35.76000 +0.25	35.81	35.37	35.61	3,862,773
07 Apr 26	35.51000 -0.01	35.79	34.88	35.51	3,592,253
03 Apr 26	35.52000 -0.83	36.35	35.28	36.35	6,366,201
02 Apr 26	36.35000 +2.28	36.84	34.00	34.00	15,114,637
01 Apr 26	34.07000 +1.57	34.35	32.39	32.71	9,504,571
31 Mar 26	32.50000 +0.11	34.89	32.46	34.00	8,720,994
30 Mar 26	32.39000 +0.42	32.40	31.53	31.60	2,511,300
27 Mar 26	31.97000 +0.24	32.18	31.35	31.42	1,872,996
26 Mar 26	31.73000 -0.87	32.94	31.71	32.54	2,425,440
25 Mar 26	32.60000 +0.13	32.68	32.32	32.46	2,160,340
24 Mar 26	32.47000 +0.63	32.81	31.86	32.79	2,295,118
23 Mar 26	31.84000 -1.66	33.00	31.75	32.71	4,801,121
20 Mar 26	33.50000 -0.70	34.44	33.50	34.33	3,231,595
19 Mar 26	34.20000 -1.33	35.40	34.18	35.35	3,570,816
18 Mar 26	35.53000 -0.16	35.78	35.33	35.76	2,244,683
17 Mar 26	35.69000 -0.16	35.92	35.50	35.83	2,432,000
16 Mar 26	35.85000 +0.37	36.02	35.34	35.34	3,238,671
13 Mar 26	35.48000 +0.05	35.70	35.18	35.32	2,262,300
12 Mar 26	35.43000 -0.31	35.72	35.15	35.71	3,556,298
11 Mar 26	35.74000 -0.17	35.97	35.68	35.97	2,309,676
10 Mar 26	35.91000 -0.07	36.19	35.77	36.19	3,029,200
09 Mar 26	35.98000 -0.39	36.30	35.75	36.00	2,726,147
06 Mar 26	36.37000 +0.58	36.40	35.60	35.85	2,324,087
05 Mar 26	35.79000 +0.18	36.09	35.72	35.76	2,358,674
04 Mar 26	35.61000 -1.13	36.57	35.51	36.57	4,128,595
03 Mar 26	36.74000 -0.17	37.48	36.34	36.75	4,186,100
02 Mar 26	36.91000 -1.11	37.64	36.82	37.64	3,986,796
27 Feb 26	38.02000 -0.09	38.28	37.75	38.13	3,092,027
26 Feb 26	38.11000 -0.84	39.08	38.00	38.90	5,817,200
25 Feb 26	38.95000 +0.22	38.99	38.70	38.80	2,658,213
24 Feb 26	38.73000 -0.60	39.78	38.54	39.73	4,787,512
13 Feb 26	39.33000 -0.35	40.18	39.31	39.87	4,168,454
12 Feb 26	39.68000 -1.07	40.89	39.62	40.84	5,581,930
11 Feb 26	40.75000 -0.12	41.00	40.40	40.80	3,968,700
10 Feb 26	40.87000 -0.87	41.57	40.57	41.57	5,169,080
09 Feb 26	41.74000 -0.53	42.16	41.00	42.16	7,890,463
06 Feb 26	42.27000 -0.09	42.90	41.81	42.08	8,066,218
05 Feb 26	42.36000 -0.34	43.10	42.03	42.32	9,357,769
04 Feb 26	42.70000 +1.12	43.05	41.23	41.41	13,097,003
03 Feb 26	41.58000 -0.05	42.36	41.07	41.10	8,164,240
02 Feb 26	41.63000 +1.00	42.60	40.39	40.58	13,858,529
30 Jan 26	40.63000 -2.00	42.21	40.62	42.21	15,836,952
29 Jan 26	42.63000 +3.88	42.63	38.68	38.76	21,396,204
28 Jan 26	38.75000 +0.24	39.00	38.35	38.41	2,870,249
27 Jan 26	38.51000 -0.45	38.88	38.30	38.79	2,933,008
26 Jan 26	38.96000 -0.16	39.07	38.42	38.86	3,795,497
23 Jan 26	39.12000 +0.28	39.27	38.80	38.89	3,214,001
22 Jan 26	38.84000 -0.12	39.05	38.70	38.94	3,329,948
21 Jan 26	38.96000 -0.92	39.94	38.89	39.94	6,802,000
20 Jan 26	39.88000 +0.64	40.20	39.15	39.26	8,611,599
19 Jan 26	39.24000 +0.25	39.30	38.61	38.89	4,664,600
16 Jan 26	38.99000 -0.09	39.26	38.80	39.14	4,626,704
15 Jan 26	39.08000 -0.26	39.78	38.93	39.30	4,994,800
14 Jan 26	39.34000 -0.22	40.15	39.06	39.42	6,343,046
13 Jan 26	39.56000 -0.62	40.35	39.44	40.13	5,897,138
12 Jan 26	40.18000 +0.34	40.30	39.69	39.69	6,716,464
09 Jan 26	39.84000 +0.15	40.29	39.55	39.75	4,070,100
08 Jan 26	39.69000 -0.09	39.88	39.25	39.61	3,941,028
07 Jan 26	39.78000 -0.46	40.50	39.68	40.25	5,485,700
06 Jan 26	40.24000 +0.13	40.27	39.81	40.11	3,954,300
05 Jan 26	40.11000 +0.55	40.51	39.45	39.54	5,004,452
31 Dec 25	39.56000 -0.51	40.36	39.41	40.00	3,695,632
30 Dec 25	40.07000 +0.13	40.55	39.61	39.70	4,161,618
29 Dec 25	39.94000 +0.07	40.81	39.71	39.80	5,105,579
26 Dec 25	39.87000 -0.49	40.22	39.68	40.16	3,575,130
25 Dec 25	40.36000 +0.58	40.78	39.72	39.77	4,705,021
24 Dec 25	39.78000 -0.20	40.05	39.41	39.99	2,526,260
23 Dec 25	39.98000 -0.26	40.38	39.79	40.10	2,469,520
22 Dec 25	40.24000 +0.15	40.74	39.89	39.95	3,761,497
19 Dec 25	40.09000 +1.20	40.45	38.73	39.02	6,645,644
18 Dec 25	38.89000 -0.38	39.47	38.88	39.26	2,865,100
17 Dec 25	39.27000 -0.21	39.53	38.85	39.50	3,750,084
16 Dec 25	39.48000 +0.06	39.90	39.02	39.03	4,346,487
15 Dec 25	39.42000 +0.32	40.50	39.20	39.84	9,248,937
12 Dec 25	39.10000 +0.18	39.98	38.96	39.11	5,712,935
11 Dec 25	38.92000 -0.40	39.49	38.86	39.25	2,929,562
10 Dec 25	39.32000 +0.38	39.64	38.71	39.09	4,129,099
09 Dec 25	38.94000 -0.86	39.79	38.83	39.72	5,391,521
08 Dec 25	39.80000 -0.37	40.43	39.67	40.34	3,299,391
05 Dec 25	40.17000 +0.26	40.36	39.88	39.88	2,654,800
04 Dec 25	39.91000 -0.36	40.45	39.51	40.27	3,560,800
03 Dec 25	40.27000 -0.81	41.24	40.12	41.07	3,393,800
02 Dec 25	41.08000 -1.18	42.39	41.00	42.10	4,461,400
01 Dec 25	42.26000 +0.16	42.67	41.80	41.90	3,445,600
28 Nov 25	42.10000 -0.30	42.50	41.77	42.30	2,791,400
27 Nov 25	42.40000 +0.32	42.96	41.73	42.25	4,562,883
26 Nov 25	42.08000 +0.20	42.28	41.64	41.90	3,262,500
25 Nov 25	41.88000 +0.39	42.11	41.14	41.50	3,415,499
24 Nov 25	41.49000 -0.14	42.77	41.37	41.63	5,459,071
21 Nov 25	41.63000 -1.27	43.92	41.57	42.69	6,324,663
20 Nov 25	42.90000 +0.69	43.39	42.11	42.50	5,959,453
19 Nov 25	42.21000 -0.36	42.78	41.86	42.55	2,923,200
18 Nov 25	42.57000 -0.42	43.35	42.32	42.90	4,059,733
17 Nov 25	42.99000 +0.07	43.20	42.18	42.75	4,169,500
14 Nov 25	42.92000 -0.96	44.60	42.92	43.60	6,399,600
13 Nov 25	43.88000 +0.74	44.17	42.75	43.22	7,465,699
12 Nov 25	43.14000 -0.36	44.20	43.10	43.40	6,848,271
11 Nov 25	43.50000 -0.35	43.70	42.83	43.29	7,456,571
10 Nov 25	43.85000 +2.22	44.23	41.56	41.62	14,717,772
07 Nov 25	41.63000 -0.43	42.79	41.59	42.04	4,531,860
06 Nov 25	42.06000 -0.63	43.15	41.89	42.69	5,316,031
05 Nov 25	42.69000 +0.00	42.99	42.20	42.55	4,725,549
04 Nov 25	42.69000 -0.32	43.19	42.32	42.90	5,216,000
03 Nov 25	43.01000 +0.63	43.38	42.01	42.17	11,656,704
31 Oct 25	42.38000 +2.30	43.50	39.75	39.75	22,422,500
30 Oct 25	40.08000 +1.01	41.14	39.06	39.06	13,758,637
29 Oct 25	39.07000 -0.50	39.49	38.74	39.40	5,489,089
28 Oct 25	39.57000 -0.13	39.95	39.50	39.65	3,285,283
27 Oct 25	39.70000 -0.11	39.95	39.56	39.70	3,522,208
24 Oct 25	39.81000 -0.64	40.98	39.77	40.31	5,536,786
23 Oct 25	40.45000 +0.26	40.48	39.78	40.01	3,367,899
22 Oct 25	40.19000 -0.35	40.72	40.18	40.36	2,720,795
21 Oct 25	40.54000 +0.16	41.13	40.24	40.40	3,135,002
20 Oct 25	40.38000 -0.01	40.75	40.13	40.41	2,833,295
17 Oct 25	40.39000 -0.61	40.95	40.30	40.95	3,853,587
16 Oct 25	41.00000 +0.37	41.03	40.42	40.52	5,600,283
15 Oct 25	40.63000 +0.07	40.88	40.12	40.37	5,460,455
14 Oct 25	40.56000 +0.86	41.06	39.93	39.93	7,862,209
13 Oct 25	39.70000 -0.67	39.79	39.20	39.61	5,751,775
10 Oct 25	40.37000 -0.26	40.99	40.37	40.57	4,956,183
09 Oct 25	40.63000 -0.52	41.15	40.23	41.15	6,581,730
30 Sep 25	41.15000 -0.24	41.39	40.91	41.30	4,380,600
29 Sep 25	41.39000 +0.39	41.59	40.22	40.81	7,981,900
26 Sep 25	41.00000 +0.28	41.70	40.49	40.69	6,742,047
25 Sep 25	40.72000 -0.82	41.63	40.50	41.41	6,581,322
24 Sep 25	41.54000 +0.06	41.77	41.11	41.31	4,974,400
23 Sep 25	41.48000 -0.80	42.20	41.10	42.10	5,800,266
22 Sep 25	42.28000 -0.42	42.82	42.06	42.60	5,503,692
19 Sep 25	42.70000 -0.32	43.02	41.89	42.99	8,711,524
18 Sep 25	43.02000 -1.18	44.39	42.48	44.26	11,399,797
17 Sep 25	44.20000 -0.75	45.00	44.13	44.96	5,979,617
16 Sep 25	44.95000 +0.25	45.10	44.46	44.73	4,791,808
15 Sep 25	44.70000 -0.36	45.21	44.35	44.90	5,722,699
12 Sep 25	45.06000 -0.87	46.82	45.02	45.66	9,372,529
11 Sep 25	45.93000 +0.00	46.44	45.20	45.63	10,199,034
10 Sep 25	45.93000 +0.68	46.96	44.65	45.00	14,526,591
09 Sep 25	45.25000 +0.43	45.25	44.53	44.53	9,624,149
08 Sep 25	44.82000 +0.44	45.46	44.07	44.09	8,489,500
05 Sep 25	44.38000 +0.08	44.50	43.42	44.50	6,535,606
04 Sep 25	44.30000 +0.24	44.30	43.33	43.85	7,623,711
03 Sep 25	44.06000 -0.66	45.99	43.84	45.36	8,078,471
02 Sep 25	44.72000 -0.43	46.23	44.55	45.11	11,392,210
01 Sep 25	45.15000 -0.43	45.90	44.70	45.33	9,630,405
29 Aug 25	45.58000 +0.93	46.49	44.68	44.68	12,626,952
28 Aug 25	44.65000 -0.36	45.44	43.57	45.00	11,130,294
27 Aug 25	45.01000 -1.12	46.18	44.94	46.07	14,251,393
26 Aug 25	46.13000 -0.95	47.27	45.98	46.38	17,535,758
25 Aug 25	47.08000 +3.17	47.18	43.91	43.92	22,359,152
22 Aug 25	43.91000 -0.14	44.20	43.61	44.10	8,383,498
21 Aug 25	44.05000 -0.71	44.75	43.84	44.59	10,562,030
20 Aug 25	44.76000 +1.73	45.48	42.60	43.00	22,449,576
19 Aug 25	43.03000 +0.89	43.46	42.04	42.10	14,049,504
18 Aug 25	42.14000 +0.31	42.47	41.83	41.94	7,792,284
15 Aug 25	41.83000 +0.16	42.04	41.33	41.49	5,055,113
14 Aug 25	41.67000 -0.28	42.45	41.60	42.00	6,793,763
13 Aug 25	41.95000 -0.16	42.32	41.66	42.21	6,202,468
12 Aug 25	42.11000 -0.40	42.90	41.92	42.19	8,889,143
11 Aug 25	42.51000 +1.32	43.13	41.06	41.06	13,275,481
08 Aug 25	41.19000 -0.44	41.78	41.16	41.63	4,330,211
07 Aug 25	41.63000 +0.47	41.83	41.00	41.11	7,652,812
06 Aug 25	41.16000 +0.04	41.25	40.68	41.15	4,316,821
05 Aug 25	41.12000 +0.11	41.56	41.03	41.03	4,824,700
04 Aug 25	41.01000 -0.18	41.02	40.60	41.00	4,387,662
01 Aug 25	41.19000 +0.13	41.56	40.95	41.20	5,715,700
31 Jul 25	41.06000 -1.43	42.70	40.97	42.12	10,147,221
30 Jul 25	42.49000 -0.04	44.50	42.36	42.52	13,748,485
29 Jul 25	42.53000 +0.41	42.70	41.37	41.86	9,647,513
28 Jul 25	42.12000 +0.75	42.49	40.67	41.38	9,008,625
25 Jul 25	41.37000 -0.88	42.24	41.22	42.22	8,079,760
24 Jul 25	42.25000 +0.40	42.25	41.50	41.68	8,352,988
23 Jul 25	41.85000 -0.33	42.90	41.80	42.21	12,354,582
22 Jul 25	42.18000 +2.10	42.48	40.00	40.07	18,669,038
21 Jul 25	40.08000 +0.14	40.11	39.70	40.00	5,479,047
18 Jul 25	39.94000 +0.58	40.15	39.33	39.33	10,715,701
17 Jul 25	39.36000 -0.11	39.76	39.01	39.38	5,864,400
16 Jul 25	39.47000 +0.40	39.71	38.88	38.90	6,307,963
15 Jul 25	39.07000 -1.20	40.13	38.85	39.90	10,256,596
14 Jul 25	40.27000 -0.27	40.48	39.92	40.33	6,107,217
11 Jul 25	40.54000 -0.01	40.93	40.08	40.60	9,960,148
10 Jul 25	40.55000 +0.33	40.58	40.03	40.10	7,984,373
09 Jul 25	40.22000 +0.64	40.59	39.40	39.50	12,138,108
08 Jul 25	39.58000 +0.28	39.60	39.06	39.20	5,931,218
07 Jul 25	39.30000 -0.20	39.73	39.18	39.50	4,527,735
04 Jul 25	39.50000 -0.08	39.80	39.23	39.58	6,128,399
03 Jul 25	39.58000 +0.33	39.89	39.00	39.20	9,162,126
02 Jul 25	39.25000 +0.30	39.37	38.76	38.95	7,273,343
01 Jul 25	38.95000 -0.48	39.28	38.82	39.22	5,514,817
30 Jun 25	39.43000 +0.61	39.80	38.54	38.89	10,516,311
27 Jun 25	38.82000 -0.22	39.14	38.74	38.90	6,179,300
26 Jun 25	39.04000 -0.39	40.46	39.00	39.20	12,352,338
25 Jun 25	39.43000 +0.48	39.49	38.43	38.99	10,902,379
24 Jun 25	38.95000 +0.47	39.00	38.40	38.54	9,498,873
23 Jun 25	38.48000 -2.84	39.20	38.00	39.20	13,047,520
20 Jun 25	41.32000 +2.77	41.34	38.55	38.68	25,688,836
19 Jun 25	38.55000 -0.39	39.23	38.40	38.75	5,750,479
18 Jun 25	38.94000 +0.18	40.35	38.88	39.23	9,463,267
17 Jun 25	38.76000 +0.14	39.01	38.46	38.53	5,725,752
16 Jun 25	38.62000 +0.19	38.77	37.79	37.98	6,400,305
13 Jun 25	38.43000 -1.04	39.45	38.38	39.42	9,584,360
12 Jun 25	39.47000 -0.89	40.36	39.41	40.25	9,304,100
11 Jun 25	40.36000 +0.46	41.18	39.80	39.87	9,800,567
10 Jun 25	39.90000 -0.55	40.41	39.62	40.39	7,232,594
09 Jun 25	40.45000 -0.48	41.00	40.30	40.93	8,037,599
06 Jun 25	40.93000 +0.00	41.43	40.74	40.98	5,400,077
05 Jun 25	40.93000 +0.08	41.49	40.68	40.88	5,908,005
04 Jun 25	40.85000 +0.21	41.13	40.51	40.63	4,897,098
03 Jun 25	40.64000 +0.24	40.64	39.81	40.11	6,340,651
30 May 25	40.40000 -1.58	41.98	40.40	41.96	10,338,304
29 May 25	41.98000 -0.10	42.06	41.40	42.00	4,921,214
28 May 25	42.08000 +0.01	42.24	41.71	42.05	4,798,401
27 May 25	42.07000 +0.18	42.41	41.69	41.80	5,224,734
26 May 25	41.89000 +0.02	42.20	41.32	41.60	4,552,285
23 May 25	41.87000 -0.34	42.67	41.87	42.10	5,671,050
22 May 25	42.21000 -0.74	42.94	42.10	42.82	6,620,851
21 May 25	42.95000 +0.16	43.58	42.83	42.85	7,365,592
20 May 25	42.79000 -0.35	43.14	42.46	42.90	7,572,298
19 May 25	43.14000 -1.21	44.07	42.64	44.00	11,924,791
16 May 25	44.35000 -0.65	45.05	44.24	45.05	5,337,444
15 May 25	45.00000 -0.98	45.98	45.00	45.70	5,711,742
14 May 25	45.98000 -0.07	46.50	45.21	46.15	7,899,798
13 May 25	46.05000 -0.13	46.50	46.02	46.47	4,259,086
12 May 25	46.18000 +0.36	46.20	45.75	46.00	4,268,497
09 May 25	45.82000 -0.16	46.20	45.62	45.89	4,399,446
08 May 25	45.98000 +0.29	46.10	45.17	45.47	5,621,709
07 May 25	45.69000 +0.77	46.40	45.30	45.34	8,821,076
06 May 25	44.92000 +1.00	44.93	43.90	44.00	8,774,181
30 Apr 25	43.92000 -0.49	44.62	43.90	44.44	9,985,652
29 Apr 25	44.41000 -4.38	45.99	43.91	45.50	21,858,600
28 Apr 25	48.79000 -1.18	49.99	48.71	49.97	8,028,261
25 Apr 25	49.97000 +0.93	50.34	48.90	49.01	7,682,800
24 Apr 25	49.04000 -1.05	50.18	49.02	50.04	7,399,058
23 Apr 25	50.09000 +0.04	50.34	49.96	50.00	5,544,905
22 Apr 25	50.05000 -0.04	50.90	49.88	50.10	7,433,422
21 Apr 25	50.09000 +0.01	50.17	49.32	50.01	6,359,299
18 Apr 25	50.08000 -0.69	50.75	50.01	50.72	5,232,500
17 Apr 25	50.77000 -0.75	51.68	50.72	51.22	6,467,881
16 Apr 25	51.52000 +0.18	51.58	50.73	51.20	4,509,264
15 Apr 25	51.34000 -0.47	52.13	51.09	51.67	6,499,914
14 Apr 25	51.81000 -0.83	52.72	51.76	52.64	8,042,033
11 Apr 25	52.64000 -1.06	53.55	51.96	53.15	6,670,500
10 Apr 25	53.70000 +0.35	53.78	52.70	53.36	7,258,299
09 Apr 25	53.35000 +0.63	53.82	51.60	52.00	6,028,917
08 Apr 25	52.72000 +1.50	52.90	51.06	51.31	7,388,853
07 Apr 25	51.22000 -3.04	53.99	49.50	52.90	7,212,200
03 Apr 25	54.26000 +1.11	54.92	52.74	52.76	6,026,113
02 Apr 25	53.15000 -0.94	54.33	53.10	54.13	4,454,495
01 Apr 25	54.09000 -0.03	54.58	54.00	54.13	4,005,312
31 Mar 25	54.12000 -0.93	55.29	54.00	54.52	4,570,600
28 Mar 25	55.05000 -1.20	56.47	54.61	56.02	5,779,796
27 Mar 25	56.25000 +0.33	56.67	55.56	55.56	3,240,100
26 Mar 25	55.92000 -0.44	56.42	55.83	56.15	4,322,600
25 Mar 25	56.36000 +0.06	56.39	55.53	56.15	4,368,722
24 Mar 25	56.30000 -0.48	56.97	55.82	56.78	6,597,204
21 Mar 25	56.78000 -0.16	57.79	56.37	56.94	4,827,440
20 Mar 25	56.94000 -0.19	57.62	56.70	57.13	5,209,300
19 Mar 25	57.13000 +0.09	57.66	56.70	56.80	5,726,307
18 Mar 25	57.04000 -0.99	58.33	56.29	58.01	8,062,000
17 Mar 25	58.03000 -2.26	61.07	58.00	60.90	10,002,638
14 Mar 25	60.29000 +1.60	61.92	58.50	59.00	10,737,492
13 Mar 25	58.69000 -0.89	60.98	58.60	59.56	5,408,195
12 Mar 25	59.58000 -1.06	60.94	59.11	60.07	6,448,508
11 Mar 25	60.64000 +1.42	60.88	58.31	58.61	11,075,481
10 Mar 25	59.22000 +1.40	59.55	56.57	56.76	10,881,108
07 Mar 25	57.82000 +2.99	57.90	54.28	54.48	11,438,580
06 Mar 25	54.83000 +0.56	54.99	53.60	54.45	6,771,002
05 Mar 25	54.27000 +0.29	54.28	53.40	53.88	4,244,869
04 Mar 25	53.98000 -2.06	55.61	52.83	55.61	6,579,571
03 Mar 25	56.04000 -0.37	57.94	55.60	56.41	7,235,544
28 Feb 25	56.41000 +0.89	58.48	55.61	55.99	13,802,098
27 Feb 25	55.52000 +2.80	56.20	52.40	52.70	16,033,251
26 Feb 25	52.72000 +0.22	52.75	51.88	52.50	5,616,648
25 Feb 25	52.50000 -1.20	53.35	52.39	52.98	5,845,000
24 Feb 25	53.70000 +1.31	54.20	51.70	52.00	16,003,483
21 Feb 25	52.39000 +0.09	53.20	51.68	52.29	5,630,973
20 Feb 25	52.30000 -0.44	53.36	52.22	52.58	3,386,662
19 Feb 25	52.74000 +0.33	52.74	51.61	52.33	5,371,372
18 Feb 25	52.41000 -1.70	54.01	52.25	53.99	6,203,265
17 Feb 25	54.11000 -0.29	55.45	53.92	54.34	4,878,008
14 Feb 25	54.40000 +0.12	54.54	53.60	53.85	5,439,108
13 Feb 25	54.28000 +2.08	55.25	51.75	52.00	13,195,132
12 Feb 25	52.20000 +0.35	52.20	51.10	51.95	6,571,099
11 Feb 25	51.85000 -1.41	53.40	51.66	53.25	5,899,600
10 Feb 25	53.26000 -0.45	53.97	52.91	53.70	3,900,890
07 Feb 25	53.71000 +0.31	54.20	52.91	53.40	4,601,772
06 Feb 25	53.40000 -0.54	54.35	53.01	53.93	5,923,598
05 Feb 25	53.94000 -1.82	56.00	53.85	56.00	4,588,653
27 Jan 25	55.76000 +0.50	56.35	55.00	55.27	3,724,200
24 Jan 25	55.26000 -0.02	55.85	54.55	54.68	3,801,866
23 Jan 25	55.28000 -0.24	56.22	55.16	55.92	3,891,769
22 Jan 25	55.52000 -0.85	56.40	54.90	56.20	6,606,794
21 Jan 25	56.37000 -2.16	58.77	55.88	58.77	8,285,115
20 Jan 25	58.53000 +2.04	58.88	56.60	57.11	9,179,481
17 Jan 25	56.49000 +0.58	57.30	55.35	55.35	6,911,495
16 Jan 25	55.91000 +1.21	56.78	54.70	54.70	7,166,768
15 Jan 25	54.70000 -0.52	55.25	54.30	55.23	3,604,565
14 Jan 25	55.22000 +0.08	55.80	54.80	55.15	7,873,945
13 Jan 25	55.14000 +1.70	55.54	52.85	53.00	7,188,629
10 Jan 25	53.44000 -0.54	54.35	53.20	53.76	4,200,599
09 Jan 25	53.98000 +1.46	55.18	51.95	52.50	8,492,428
08 Jan 25	52.52000 +1.18	52.97	50.68	51.31	8,001,834
07 Jan 25	51.34000 +1.00	51.59	50.07	50.35	4,187,658
06 Jan 25	50.34000 -1.09	51.25	49.11	50.00	6,271,100
03 Jan 25	51.43000 -0.87	52.69	51.25	52.32	4,181,295
02 Jan 25	52.30000 -1.64	53.89	52.06	53.83	5,625,974
31 Dec 24	53.94000 +0.15	55.13	53.70	53.81	7,111,588
30 Dec 24	53.79000 -0.37	54.45	53.51	54.17	5,172,223
27 Dec 24	54.16000 +0.85	54.76	52.78	53.32	6,716,642
26 Dec 24	53.31000 -0.18	53.63	52.60	53.21	5,535,296
25 Dec 24	53.49000 -0.70	54.52	53.20	54.04	4,192,000
24 Dec 24	54.19000 +0.32	54.32	53.65	53.87	4,220,900
23 Dec 24	53.87000 -1.88	56.25	53.74	55.80	6,992,951
20 Dec 24	55.75000 +0.31	55.79	54.91	55.32	4,890,350
19 Dec 24	55.44000 -2.87	57.73	55.00	57.73	11,117,058
18 Dec 24	58.31000 -1.70	60.17	58.00	60.05	7,904,116
17 Dec 24	60.01000 -0.17	60.89	59.70	60.19	3,724,700
16 Dec 24	60.18000 -3.30	63.66	59.80	63.48	6,860,200
13 Dec 24	63.48000 -1.72	64.82	63.13	64.60	4,688,314
12 Dec 24	65.20000 +1.01	65.56	63.64	64.20	6,654,795
11 Dec 24	64.19000 +2.64	64.88	61.05	61.05	9,592,050
10 Dec 24	61.55000 +1.50	63.99	61.00	63.25	11,251,291
09 Dec 24	60.05000 -0.20	60.99	59.71	60.25	2,660,933
06 Dec 24	60.25000 +0.42	60.73	59.57	59.57	3,318,834
05 Dec 24	59.83000 -0.81	60.57	59.53	60.57	3,195,472
04 Dec 24	60.64000 -0.48	61.27	60.38	60.78	2,756,467
03 Dec 24	61.12000 -0.71	61.66	60.68	61.30	3,175,867
02 Dec 24	61.83000 +0.19	62.15	60.58	61.30	4,690,396
29 Nov 24	61.64000 +0.34	62.79	61.25	61.74	4,279,153
28 Nov 24	61.30000 -0.61	61.99	61.08	61.90	2,365,902
27 Nov 24	61.91000 +1.20	62.58	59.62	60.69	3,995,795
26 Nov 24	60.71000 -0.05	61.98	60.30	60.32	2,577,250
25 Nov 24	60.76000 +0.87	61.61	59.80	59.84	3,564,300
22 Nov 24	59.89000 -2.70	62.99	59.76	62.28	3,970,100
21 Nov 24	62.59000 -0.78	63.65	61.90	63.30	3,662,600
20 Nov 24	63.37000 +0.17	63.78	62.18	62.83	2,984,850
19 Nov 24	63.20000 +0.89	63.20	61.67	62.09	4,256,712
18 Nov 24	62.31000 -2.64	64.95	61.83	64.78	5,882,789
15 Nov 24	64.95000 -1.37	67.50	64.81	66.69	4,339,042
14 Nov 24	66.32000 -1.32	68.50	66.09	67.01	5,815,370
13 Nov 24	67.64000 +0.95	68.00	65.56	66.00	6,262,481
12 Nov 24	66.69000 +0.70	68.50	66.10	66.11	8,180,455
11 Nov 24	65.99000 +0.41	66.00	64.25	64.76	6,709,860
08 Nov 24	65.58000 -2.17	69.00	65.01	68.01	10,272,012
07 Nov 24	67.75000 +6.16	67.75	61.00	61.02	14,736,292
06 Nov 24	61.59000 +0.06	62.25	60.87	61.21	5,810,000
05 Nov 24	61.53000 +0.77	61.64	59.91	60.68	6,268,780
04 Nov 24	60.76000 -0.02	61.48	59.31	60.78	5,789,616
01 Nov 24	60.78000 +0.60	62.45	59.10	59.58	7,525,598
31 Oct 24	60.18000 -0.79	60.85	59.31	60.21	7,573,006
30 Oct 24	60.97000 -2.56	62.52	60.15	60.42	11,050,712
29 Oct 24	63.53000 -4.50	67.00	63.00	67.00	10,690,970
28 Oct 24	68.03000 +2.08	68.33	64.81	67.00	8,448,639
25 Oct 24	65.95000 +1.64	66.78	63.54	64.31	5,808,238
24 Oct 24	64.31000 -1.49	65.40	63.90	64.78	4,438,694
23 Oct 24	65.80000 +1.99	67.97	63.50	64.08	9,383,227
22 Oct 24	63.81000 +0.72	64.77	62.98	63.10	6,026,480
21 Oct 24	63.09000 +0.79	63.60	60.85	61.66	6,389,000
18 Oct 24	62.30000 +1.00	63.99	60.05	60.90	8,827,781
17 Oct 24	61.30000 -1.24	63.36	61.16	62.88	3,693,400
16 Oct 24	62.54000 -0.55	63.95	61.88	62.00	3,998,978
15 Oct 24	63.09000 -2.10	65.78	62.89	64.88	4,963,262
14 Oct 24	65.19000 +2.30	65.95	60.61	62.84	9,255,889
11 Oct 24	62.89000 -1.99	65.34	62.01	64.01	4,822,619
10 Oct 24	64.88000 +0.53	67.32	62.67	64.00	9,154,788
09 Oct 24	64.35000 -7.15	69.77	64.35	69.77	11,366,808
08 Oct 24	71.50000 -1.42	80.19	68.00	80.19	15,489,762
30 Sep 24	72.92000 +6.63	72.92	67.04	70.62	8,930,944
27 Sep 24	66.29000 +6.03	66.29	61.99	62.00	9,015,806
26 Sep 24	60.26000 +5.48	60.26	54.61	54.88	11,623,707
25 Sep 24	54.78000 -0.37	56.35	54.35	55.71	6,892,404
24 Sep 24	55.15000 +2.13	55.17	53.00	54.10	8,174,730
23 Sep 24	53.02000 +1.22	53.71	51.25	51.25	5,860,993
20 Sep 24	51.80000 +1.23	52.15	49.80	50.33	5,401,667
19 Sep 24	50.57000 +1.57	52.10	49.10	49.10	7,079,656
18 Sep 24	49.00000 +1.70	49.45	46.60	47.28	7,267,804
13 Sep 24	47.30000 -2.24	49.95	47.03	49.51	5,262,200
12 Sep 24	49.54000 -0.41	51.41	49.53	50.18	5,621,692
11 Sep 24	49.95000 -0.18	50.67	49.33	49.65	2,176,434
10 Sep 24	50.13000 +1.13	50.94	49.00	49.15	5,795,897
09 Sep 24	49.00000 -1.28	49.99	48.40	49.54	3,286,800
06 Sep 24	50.28000 -0.83	51.51	50.27	51.09	2,235,600
05 Sep 24	51.11000 +0.75	51.30	49.83	50.40	3,219,300
04 Sep 24	50.36000 -0.45	51.49	50.20	50.80	2,558,207
03 Sep 24	50.81000 +2.21	51.16	48.41	48.50	6,180,358
02 Sep 24	48.60000 -1.70	49.98	48.50	49.98	4,131,274
30 Aug 24	50.30000 +1.69	51.38	47.63	48.10	6,971,692
29 Aug 24	48.61000 +0.99	49.09	47.18	47.18	4,032,388
28 Aug 24	47.62000 -0.98	48.58	46.60	48.17	3,750,204
27 Aug 24	48.60000 -0.70	49.39	48.20	49.00	3,153,950
26 Aug 24	49.30000 -1.44	50.72	49.09	50.67	4,055,506
23 Aug 24	50.74000 +0.44	51.89	49.90	50.00	3,261,789
22 Aug 24	50.30000 -0.99	51.30	49.50	51.21	3,753,002
21 Aug 24	51.29000 +0.36	52.00	50.50	50.62	2,958,296
20 Aug 24	50.93000 -0.85	52.18	50.81	51.62	3,283,035
19 Aug 24	51.78000 +1.06	52.83	50.75	51.37	7,526,364
16 Aug 24	50.72000 +0.46	50.74	49.47	50.26	3,426,263
15 Aug 24	50.26000 +0.16	50.99	49.97	50.01	2,903,945
14 Aug 24	50.10000 -1.20	51.39	50.01	51.36	3,012,816
13 Aug 24	51.30000 -0.55	52.19	50.50	52.05	3,446,060
12 Aug 24	51.85000 -0.41	52.37	51.50	52.15	2,819,501
09 Aug 24	52.26000 -0.61	54.02	52.23	53.13	4,163,955
08 Aug 24	52.87000 +0.14	54.15	52.22	52.22	5,901,134
07 Aug 24	52.73000 +1.19	53.33	50.73	51.15	5,761,614
06 Aug 24	51.54000 +0.70	52.13	50.12	50.90	4,327,602
05 Aug 24	50.84000 +1.04	52.08	49.40	49.76	5,946,631
02 Aug 24	49.80000 +0.00	50.26	49.00	49.08	3,642,282
01 Aug 24	49.80000 -2.45	52.50	49.57	52.20	7,264,671
31 Jul 24	52.25000 +2.38	52.60	49.67	50.00	6,609,920
30 Jul 24	49.87000 -0.16	50.00	48.77	49.65	3,363,095
29 Jul 24	50.03000 -1.22	51.50	49.66	51.24	5,088,493
26 Jul 24	51.25000 -0.47	52.37	50.90	51.73	4,591,429
25 Jul 24	51.72000 -0.78	53.52	51.18	52.25	4,696,950
24 Jul 24	52.50000 -1.36	54.38	52.00	53.68	4,815,867
23 Jul 24	53.86000 -3.74	57.45	53.85	57.25	6,146,700
22 Jul 24	57.60000 -2.52	60.00	57.15	60.00	5,391,073
19 Jul 24	60.12000 +1.33	60.44	57.30	58.20	4,749,104
18 Jul 24	58.79000 -1.03	62.27	58.19	59.33	6,174,382
17 Jul 24	59.82000 +2.96	59.84	56.55	56.77	5,510,171
16 Jul 24	56.86000 -0.45	57.20	56.01	57.02	2,328,426
15 Jul 24	57.31000 +0.16	57.62	56.76	57.00	2,167,103
12 Jul 24	57.15000 +0.44	57.40	56.19	57.00	3,413,657
11 Jul 24	56.71000 +1.39	57.50	55.50	56.01	4,853,240
10 Jul 24	55.32000 +0.52	56.10	54.18	54.50	3,716,720
09 Jul 24	54.80000 +0.86	55.30	53.40	53.90	3,301,818
08 Jul 24	53.94000 -1.58	55.49	53.77	55.35	3,756,427
05 Jul 24	55.52000 -0.96	56.74	54.95	56.35	3,361,595
04 Jul 24	56.48000 -1.33	58.30	56.00	57.81	3,853,721
03 Jul 24	57.81000 -1.40	59.82	57.71	59.22	3,138,378
02 Jul 24	59.21000 +0.83	60.16	57.28	58.30	5,551,162
01 Jul 24	58.38000 +0.88	58.40	57.21	57.28	3,514,261
28 Jun 24	57.50000 -1.22	59.20	57.30	58.71	4,153,602
27 Jun 24	58.72000 -2.13	60.80	58.63	60.18	3,642,600
26 Jun 24	60.85000 +2.09	61.16	58.30	58.38	5,611,303
25 Jun 24	58.76000 -0.57	60.16	58.30	59.00	4,288,590
24 Jun 24	59.33000 +1.33	60.50	55.98	57.01	6,834,249
21 Jun 24	58.00000 -0.85	59.33	57.54	59.25	2,940,554
20 Jun 24	58.85000 -0.78	59.93	58.63	59.67	2,630,702
19 Jun 24	59.63000 -0.89	60.54	59.36	60.32	3,014,684
18 Jun 24	60.52000 -1.00	61.99	60.00	61.40	3,852,802
17 Jun 24	61.52000 +0.05	61.54	60.15	60.61	3,805,361
14 Jun 24	61.47000 +0.58	61.71	59.40	60.78	4,892,533
13 Jun 24	60.89000 -1.10	62.17	60.10	62.13	4,142,772
12 Jun 24	61.99000 -0.52	63.45	61.50	62.95	3,703,094
11 Jun 24	62.51000 -2.28	64.63	61.45	64.40	6,008,356
07 Jun 24	64.79000 -1.16	66.36	64.58	65.95	2,696,400
06 Jun 24	65.95000 -1.23	66.43	64.88	66.14	2,934,200
05 Jun 24	67.18000 -1.54	68.78	66.81	68.72	3,263,429
04 Jun 24	68.72000 +0.67	69.00	66.80	67.76	3,263,500
03 Jun 24	68.05000 -1.52	69.75	67.50	68.82	6,030,036
31 May 24	69.57000 +0.50	70.20	68.71	70.20	2,290,600
30 May 24	69.07000 -0.48	70.20	68.68	69.01	2,199,279
29 May 24	69.55000 -0.37	70.60	69.12	70.35	2,021,613
28 May 24	69.92000 -0.68	70.90	69.91	70.68	1,335,300
27 May 24	70.60000 +0.51	71.36	69.87	70.79	2,343,230
24 May 24	70.09000 -0.46	70.79	69.50	70.55	1,983,103
23 May 24	70.55000 -1.05	72.13	70.33	71.60	1,466,494
22 May 24	71.60000 -0.91	72.90	71.50	72.60	1,983,500
21 May 24	72.51000 +0.35	72.91	71.22	71.90	1,990,762
20 May 24	72.16000 -0.72	73.77	71.52	72.78	3,413,967
17 May 24	72.88000 -0.62	74.18	71.68	73.00	4,446,900
16 May 24	73.50000 +1.14	74.48	71.60	72.80	2,474,715
15 May 24	72.36000 -0.89	73.65	72.02	73.32	1,554,669
14 May 24	73.25000 +0.90	74.45	72.59	72.68	3,198,043
13 May 24	72.35000 -1.95	74.00	71.76	74.00	5,308,747
10 May 24	74.30000 -0.70	75.57	73.92	75.03	2,794,544
09 May 24	75.00000 +0.45	75.10	74.11	75.00	2,403,445
08 May 24	74.55000 -1.17	75.71	73.60	75.70	3,318,597
07 May 24	75.72000 +0.83	76.31	74.27	74.50	3,970,131
06 May 24	74.89000 +3.89	75.20	71.38	72.10	7,309,126
30 Apr 24	71.00000 -0.67	72.47	70.87	71.25	2,971,456
29 Apr 24	71.67000 +2.73	73.03	68.63	68.81	6,332,734
26 Apr 24	68.94000 +3.19	69.99	66.41	67.75	7,375,387
25 Apr 24	65.75000 +1.04	65.88	64.00	64.64	2,654,472
24 Apr 24	64.71000 -0.22	65.20	63.88	64.93	2,198,040
23 Apr 24	64.93000 +1.63	65.20	62.48	63.20	4,164,694
22 Apr 24	63.30000 +2.20	64.00	61.10	61.50	4,218,682
19 Apr 24	61.10000 -0.92	62.08	60.46	62.08	1,967,708
18 Apr 24	62.02000 -0.29	63.23	61.70	62.40	1,991,761
17 Apr 24	62.31000 -0.06	62.70	61.45	62.30	2,108,562
16 Apr 24	62.37000 -1.67	64.20	61.73	64.20	2,572,153
15 Apr 24	64.04000 +2.89	64.88	60.87	60.89	4,706,585
12 Apr 24	61.15000 -0.57	62.80	60.95	61.80	2,875,229
11 Apr 24	61.72000 +0.19	62.10	61.07	61.45	2,104,200
10 Apr 24	61.53000 -1.58	63.50	60.55	63.20	3,275,049
09 Apr 24	63.11000 -0.09	63.88	62.67	63.00	2,702,600
08 Apr 24	63.20000 -2.87	66.08	63.05	66.08	6,154,467
03 Apr 24	66.07000 -0.33	67.89	65.70	66.34	2,126,413
02 Apr 24	66.40000 -1.95	68.28	66.02	68.17	2,478,072
01 Apr 24	68.35000 +2.91	70.00	65.78	65.96	4,770,731
29 Mar 24	65.44000 +0.24	66.01	64.55	65.35	1,674,450
28 Mar 24	65.20000 -0.73	66.60	65.00	66.00	2,812,758
27 Mar 24	65.93000 -0.65	67.37	65.80	66.88	2,794,773
26 Mar 24	66.58000 +1.04	66.99	65.21	66.00	2,748,968
25 Mar 24	65.54000 -1.46	66.66	65.20	66.66	2,320,426
22 Mar 24	67.00000 -1.03	68.37	66.20	68.00	2,445,001
21 Mar 24	68.03000 +0.83	68.40	66.71	66.71	3,494,357
20 Mar 24	67.20000 -1.54	68.68	66.62	68.68	3,445,555
19 Mar 24	68.74000 +1.22	69.49	66.75	67.00	4,918,386
18 Mar 24	67.52000 -0.52	68.00	66.39	67.10	3,448,300
15 Mar 24	68.04000 +0.34	69.35	67.15	67.65	3,336,678
14 Mar 24	67.70000 -0.35	68.88	66.60	68.08	2,795,053
13 Mar 24	68.05000 -1.20	70.13	68.00	69.00	3,684,459
12 Mar 24	69.25000 +3.82	70.00	64.94	65.43	6,775,371
11 Mar 24	65.43000 +3.41	65.50	61.97	62.02	5,948,589
08 Mar 24	62.02000 -0.58	62.95	60.78	62.62	3,525,900
07 Mar 24	62.60000 +0.61	63.66	61.87	62.48	2,527,288
06 Mar 24	61.99000 -0.95	63.20	61.74	62.96	2,157,135
05 Mar 24	62.94000 -0.05	63.50	62.33	62.40	2,619,753
04 Mar 24	62.99000 -0.66	64.03	62.30	63.83	3,024,210
01 Mar 24	63.65000 -0.30	64.00	62.75	63.50	3,562,258
29 Feb 24	63.95000 +2.20	64.00	60.61	60.61	4,390,118
28 Feb 24	61.75000 -1.71	64.12	61.51	63.26	3,666,801
27 Feb 24	63.46000 -0.49	63.92	62.51	63.25	4,195,213
26 Feb 24	63.95000 -1.16	65.54	63.35	64.15	4,291,803
23 Feb 24	65.11000 +0.72	67.40	63.50	63.50	6,387,902
22 Feb 24	64.39000 +0.81	64.40	61.51	62.13	6,864,524
21 Feb 24	63.58000 +4.97	64.47	57.92	58.56	10,109,435
20 Feb 24	58.61000 -2.65	62.67	57.11	62.67	9,341,144
19 Feb 24	61.26000 +5.57	61.26	59.00	59.00	6,438,182
08 Feb 24	55.69000 +0.32	57.00	54.43	55.01	6,282,352
07 Feb 24	55.37000 +2.49	55.65	52.30	53.05	8,583,588
06 Feb 24	52.88000 +3.66	53.12	48.60	48.60	7,474,222
05 Feb 24	49.22000 -1.00	51.30	48.26	49.87	6,098,934
02 Feb 24	50.22000 +0.22	52.10	48.70	50.01	5,951,481
01 Feb 24	50.00000 -0.26	50.99	49.00	50.19	4,618,469
31 Jan 24	50.26000 -1.14	52.35	50.13	51.98	4,911,875
30 Jan 24	51.40000 -2.60	53.60	51.00	53.02	6,637,693
29 Jan 24	54.00000 +0.00	55.06	53.56	53.95	4,669,823
26 Jan 24	54.00000 -1.94	56.93	53.47	55.35	7,705,009
25 Jan 24	55.94000 +0.39	56.68	54.46	55.38	6,515,388
24 Jan 24	55.55000 -0.85	57.00	54.00	56.80	3,838,232
23 Jan 24	56.40000 -0.47	56.87	55.65	56.79	3,383,490
22 Jan 24	56.87000 -2.05	58.68	56.51	58.28	2,800,100
19 Jan 24	58.92000 +1.04	59.64	57.32	57.32	3,831,046
18 Jan 24	57.88000 +0.54	57.92	56.00	57.31	4,169,414
17 Jan 24	57.34000 -2.41	59.66	57.34	59.65	4,148,321
16 Jan 24	59.75000 -0.40	60.97	59.22	60.39	2,143,000
15 Jan 24	60.15000 -0.40	60.67	59.43	60.20	2,338,335
12 Jan 24	60.55000 +0.05	60.99	59.70	60.44	1,894,415
11 Jan 24	60.50000 +0.05	61.05	59.65	60.20	2,517,457
10 Jan 24	60.45000 +0.58	60.90	59.27	59.99	2,262,563
09 Jan 24	59.87000 -0.53	60.95	59.66	60.50	2,318,738
08 Jan 24	60.40000 -0.59	61.13	60.15	60.69	1,902,753
05 Jan 24	60.99000 -1.10	62.37	60.69	61.88	2,672,316
04 Jan 24	62.09000 -1.30	63.38	61.64	62.91	3,336,606
03 Jan 24	63.39000 -0.09	63.84	62.28	63.49	2,966,000
02 Jan 24	63.48000 -2.81	66.10	63.40	66.10	3,594,029
29 Dec 23	66.29000 -0.11	67.51	65.76	66.33	3,197,210
28 Dec 23	66.40000 +1.98	67.18	64.15	64.28	4,347,984
27 Dec 23	64.42000 +0.06	65.11	63.98	64.05	1,438,483
26 Dec 23	64.36000 -0.25	64.90	63.50	64.50	1,613,201
25 Dec 23	64.61000 +0.60	65.38	63.85	64.02	2,018,076
22 Dec 23	64.01000 -0.43	64.73	63.63	64.27	1,714,500
21 Dec 23	64.44000 +0.75	64.56	62.90	63.00	2,562,600
20 Dec 23	63.69000 -1.38	65.49	63.68	65.49	1,749,320
19 Dec 23	65.07000 +0.34	65.49	63.53	64.73	2,402,374
18 Dec 23	64.73000 +0.07	65.39	63.40	64.00	2,795,746
15 Dec 23	64.66000 -0.21	66.18	64.39	64.87	3,362,834
14 Dec 23	64.87000 -2.60	67.83	64.40	67.60	5,169,150
13 Dec 23	67.47000 -2.45	69.78	67.20	69.78	3,349,019
12 Dec 23	69.92000 +2.00	70.12	67.68	67.68	3,807,100
11 Dec 23	67.92000 -0.92	68.50	66.75	68.41	4,190,727
08 Dec 23	68.84000 +1.47	69.50	67.08	67.60	3,440,001
07 Dec 23	67.37000 +0.44	67.67	66.51	66.90	2,477,918
06 Dec 23	66.93000 +0.81	67.33	65.05	65.10	4,104,055
05 Dec 23	66.12000 -5.63	71.00	65.12	71.00	10,282,566
04 Dec 23	71.75000 -2.13	73.88	71.70	73.88	3,170,606
01 Dec 23	73.88000 -1.29	74.99	72.95	74.80	2,037,456
30 Nov 23	75.17000 +0.44	75.45	74.01	74.70	2,019,972
29 Nov 23	74.73000 +1.78	74.99	72.26	72.42	3,237,443
28 Nov 23	72.95000 -1.94	75.70	72.63	74.89	3,223,188
27 Nov 23	74.89000 -1.41	75.99	74.33	75.94	2,697,440
24 Nov 23	76.30000 +0.77	76.96	75.05	75.50	2,621,514
23 Nov 23	75.53000 -0.76	76.26	74.69	76.00	2,344,699
22 Nov 23	76.29000 +2.09	77.04	73.73	73.80	5,468,914
21 Nov 23	74.20000 +3.58	74.74	70.40	71.06	5,301,873
20 Nov 23	70.62000 -0.30	71.50	70.11	71.01	1,815,728
17 Nov 23	70.92000 -0.76	72.01	70.40	71.30	1,629,714
16 Nov 23	71.68000 -0.50	72.80	71.50	72.00	1,889,216
15 Nov 23	72.18000 +1.69	72.26	70.38	70.95	3,248,737
14 Nov 23	70.49000 -0.95	71.98	69.80	71.48	3,245,873
13 Nov 23	71.44000 -1.60	73.08	71.01	72.70	2,997,544
10 Nov 23	73.04000 -2.26	75.15	72.90	74.85	2,181,556
09 Nov 23	75.30000 +0.60	75.50	74.12	74.66	1,792,821
08 Nov 23	74.70000 +1.31	74.74	72.71	73.01	2,787,753
07 Nov 23	73.39000 -0.66	74.04	72.44	73.85	2,672,655
06 Nov 23	74.05000 -0.56	74.87	72.72	74.65	3,614,550
03 Nov 23	74.61000 -0.39	75.73	74.00	74.80	1,987,800
02 Nov 23	75.00000 -0.65	75.95	74.01	75.64	3,211,746
01 Nov 23	75.65000 -1.05	80.97	74.49	80.00	4,589,950
31 Oct 23	76.70000 -0.07	77.70	75.92	76.77	2,707,946
30 Oct 23	76.77000 +4.08	77.73	74.00	74.00	4,547,033
27 Oct 23	72.69000 +0.64	73.25	71.57	72.00	2,639,069
26 Oct 23	72.05000 +1.75	72.30	69.51	69.55	3,119,905
25 Oct 23	70.30000 +1.95	70.99	68.50	69.88	3,577,656
24 Oct 23	68.35000 +0.05	69.55	67.55	68.81	1,745,700
23 Oct 23	68.30000 +0.15	70.55	67.67	67.67	1,826,846
20 Oct 23	68.15000 -0.80	69.94	68.02	68.10	1,332,884
19 Oct 23	68.95000 -0.70	69.50	68.00	69.31	2,202,900
18 Oct 23	69.65000 -0.71	70.90	69.05	70.00	1,235,400
17 Oct 23	70.36000 +0.06	71.09	69.33	70.56	2,510,750
16 Oct 23	70.30000 -0.60	71.25	69.70	70.90	2,508,077
13 Oct 23	70.90000 -1.40	72.04	70.75	71.97	2,087,445
12 Oct 23	72.30000 -0.45	74.70	72.10	73.20	2,118,664
11 Oct 23	72.75000 -0.45	73.60	71.83	73.46	2,988,248
10 Oct 23	73.20000 -0.26	74.21	73.00	73.45	1,561,606
09 Oct 23	73.46000 -0.09	73.65	71.12	73.50	2,434,506
28 Sep 23	73.55000 -1.03	75.50	72.55	74.85	4,038,704
27 Sep 23	74.58000 +0.76	75.15	73.50	74.27	1,823,469
26 Sep 23	73.82000 -0.51	74.65	73.71	74.24	1,569,000
25 Sep 23	74.33000 -0.24	75.28	73.70	75.00	2,508,642
22 Sep 23	74.57000 +1.19	74.80	73.05	73.48	3,052,710
21 Sep 23	73.38000 -0.79	74.29	73.26	74.00	1,858,765
20 Sep 23	74.17000 -0.50	75.15	74.07	74.74	1,252,041
19 Sep 23	74.67000 -0.39	74.95	73.36	74.60	2,063,183
18 Sep 23	75.06000 +0.57	75.14	73.76	74.20	3,216,000
15 Sep 23	74.49000 -1.41	76.29	74.24	75.95	3,151,810
14 Sep 23	75.90000 -0.35	76.77	75.13	76.03	2,309,070
13 Sep 23	76.25000 +0.29	77.33	75.35	75.58	2,787,445
12 Sep 23	75.96000 -1.39	77.50	75.60	77.15	2,328,677
11 Sep 23	77.35000 +0.94	78.76	76.00	76.49	3,104,130
08 Sep 23	76.41000 -0.68	77.28	74.87	76.65	2,468,750
07 Sep 23	77.09000 +0.09	77.58	76.13	76.21	2,152,261
06 Sep 23	77.00000 -0.30	77.70	76.50	77.10	2,653,157
05 Sep 23	77.30000 -1.85	79.15	76.51	79.14	4,401,664
04 Sep 23	79.15000 +1.06	82.99	77.93	78.09	5,667,499
01 Sep 23	78.09000 +1.46	78.60	77.00	77.28	2,662,143
31 Aug 23	76.63000 -0.31	77.35	76.20	76.97	2,193,167
30 Aug 23	76.94000 +0.37	77.65	76.03	76.03	2,752,519
29 Aug 23	76.57000 +2.97	77.00	72.34	72.90	4,043,300
28 Aug 23	73.60000 -0.77	78.08	72.36	78.00	4,587,883
25 Aug 23	74.37000 +1.06	74.99	72.28	72.68	4,623,972
24 Aug 23	73.31000 +1.15	73.80	71.10	72.00	3,482,559
23 Aug 23	72.16000 -1.24	73.88	71.72	73.50	3,108,907
22 Aug 23	73.40000 +0.94	73.79	71.57	72.50	5,076,289
21 Aug 23	72.46000 +4.29	73.53	69.46	69.46	9,025,280
18 Aug 23	68.17000 -4.02	72.33	67.80	72.30	6,173,889
17 Aug 23	72.19000 +3.39	72.26	68.10	68.45	5,805,528
16 Aug 23	68.80000 +0.08	69.36	68.35	68.38	1,620,682
15 Aug 23	68.72000 -0.23	69.77	68.10	69.60	1,929,319
14 Aug 23	68.95000 -0.86	69.63	67.60	69.01	2,512,259
11 Aug 23	69.81000 -0.79	71.00	69.78	70.70	2,125,500
10 Aug 23	70.60000 +1.60	70.83	68.21	69.30	2,612,797
09 Aug 23	69.00000 -0.39	69.30	68.28	69.00	1,511,137
08 Aug 23	69.39000 +1.49	69.85	67.66	68.00	2,384,913
07 Aug 23	67.90000 -1.70	69.40	67.53	69.10	4,349,424
04 Aug 23	69.60000 -0.69	71.47	69.31	71.00	2,234,431
03 Aug 23	70.29000 +1.19	70.47	68.78	68.99	2,333,332
02 Aug 23	69.10000 -0.10	69.92	68.68	69.21	2,068,979
01 Aug 23	69.20000 -0.60	71.18	68.60	69.79	3,751,845
31 Jul 23	69.80000 -0.35	73.60	69.60	70.66	4,721,109
28 Jul 23	70.15000 +1.87	70.80	67.81	68.16	4,121,910
27 Jul 23	68.28000 +0.72	70.00	67.10	67.42	4,098,886
26 Jul 23	67.56000 +0.35	68.25	66.60	67.66	2,765,368
25 Jul 23	67.21000 +1.77	69.30	66.70	67.80	5,759,312
24 Jul 23	65.44000 -0.14	65.72	64.72	65.08	1,998,776
21 Jul 23	65.58000 +2.02	65.95	63.13	63.40	3,465,830
20 Jul 23	63.56000 -0.65	65.99	63.55	64.61	2,245,574
19 Jul 23	64.21000 +0.15	64.41	63.50	64.00	1,358,527
18 Jul 23	64.06000 -0.05	65.28	63.90	64.39	1,766,468
17 Jul 23	64.11000 -0.79	64.87	63.06	64.38	1,680,700
14 Jul 23	64.90000 -0.58	66.69	64.50	65.80	2,145,300
13 Jul 23	65.48000 +3.59	65.78	61.85	61.85	5,257,156
12 Jul 23	61.89000 +1.46	62.16	60.03	60.20	2,781,435
11 Jul 23	60.43000 -0.90	61.50	59.60	61.05	2,360,055
10 Jul 23	61.33000 +0.42	62.11	60.66	61.15	2,488,945
07 Jul 23	60.91000 -0.12	61.48	60.40	60.76	1,295,775
06 Jul 23	61.03000 -1.07	62.42	60.58	61.85	1,922,944
05 Jul 23	62.10000 -1.70	63.96	61.76	63.79	3,399,832
04 Jul 23	63.80000 -0.32	64.40	63.35	64.12	1,734,333
03 Jul 23	64.12000 +0.32	64.73	62.79	63.51	2,975,543
30 Jun 23	63.80000 +1.56	64.35	62.22	62.22	4,871,968
29 Jun 23	62.24000 -0.58	63.13	61.70	62.80	2,788,390
28 Jun 23	62.82000 +1.61	64.11	60.72	61.17	5,419,316
27 Jun 23	61.21000 +2.18	61.65	59.12	59.60	5,910,018
26 Jun 23	59.03000 -2.85	61.39	58.81	60.55	5,232,494
21 Jun 23	61.88000 +0.20	62.89	61.40	62.00	3,355,935
20 Jun 23	61.68000 -1.02	63.60	61.45	62.50	2,776,808
19 Jun 23	62.70000 -0.56	63.55	62.18	62.90	4,472,145
16 Jun 23	63.26000 -0.89	65.00	62.63	65.00	4,274,901
15 Jun 23	64.15000 +2.84	64.61	61.60	61.66	6,978,427
14 Jun 23	61.31000 +1.78	62.51	59.03	59.54	6,266,436
13 Jun 23	59.53000 +0.18	60.33	58.80	59.12	4,180,580
12 Jun 23	59.35000 +3.70	60.15	55.67	55.94	6,112,765
09 Jun 23	55.65000 -1.04	57.50	55.21	56.10	3,129,152
08 Jun 23	56.69000 +1.33	57.00	55.15	55.15	2,566,111
07 Jun 23	55.36000 -1.01	56.86	55.00	56.30	2,926,488
06 Jun 23	56.37000 -0.23	57.48	56.10	56.54	2,027,069
05 Jun 23	56.60000 -0.88	57.46	56.40	57.28	2,853,819
02 Jun 23	57.48000 +1.11	57.60	55.88	56.56	3,127,981
01 Jun 23	56.37000 -0.06	57.56	55.99	56.18	2,470,270
31 May 23	56.43000 -0.64	57.23	55.80	56.92	2,757,843
30 May 23	57.07000 -0.94	58.19	56.40	57.61	2,372,300
29 May 23	58.01000 -1.09	59.38	57.51	59.02	2,107,806
26 May 23	59.10000 +0.25	59.35	57.94	58.98	1,613,858
25 May 23	58.85000 -0.56	59.40	58.47	59.03	1,506,026
24 May 23	59.41000 -1.24	60.52	59.25	60.30	1,664,989
23 May 23	60.65000 -0.87	61.89	60.63	61.10	2,040,979
22 May 23	61.52000 +2.88	61.77	57.29	58.31	5,025,351
19 May 23	58.64000 +0.34	58.95	57.30	58.25	2,298,081
18 May 23	58.30000 +0.00	59.10	57.82	58.10	1,957,466
17 May 23	58.30000 -0.72	59.14	57.60	59.03	1,906,081
16 May 23	59.02000 -1.24	60.50	58.90	60.50	1,638,249
15 May 23	60.26000 +0.68	60.40	58.58	59.58	1,776,091
12 May 23	59.58000 -1.02	61.15	59.58	60.50	1,491,757
11 May 23	60.60000 -0.82	62.18	60.50	61.40	1,743,005
10 May 23	61.42000 -1.74	62.80	61.28	62.80	2,813,375
09 May 23	63.16000 +1.57	63.50	60.72	60.88	4,672,198
08 May 23	61.59000 +0.11	62.67	61.20	61.33	3,523,659
05 May 23	61.48000 -0.38	62.45	60.85	61.66	2,727,041
04 May 23	61.86000 -2.15	64.90	61.41	64.00	3,867,111
28 Apr 23	64.01000 +1.66	64.15	61.65	62.85	5,850,907
27 Apr 23	62.35000 -0.15	63.30	61.20	61.70	5,488,484
26 Apr 23	62.50000 +1.62	62.79	60.43	61.20	8,322,782
25 Apr 23	60.88000 +1.59	61.06	59.01	59.68	3,446,877
24 Apr 23	59.29000 -0.82	60.48	58.92	60.28	2,911,271
21 Apr 23	60.11000 -2.14	62.25	60.00	62.25	3,496,704
20 Apr 23	62.25000 +0.29	63.60	61.36	62.13	4,010,513
19 Apr 23	61.96000 -1.04	63.00	61.15	63.00	3,278,051
18 Apr 23	63.00000 +0.68	64.06	62.00	62.39	4,296,197
17 Apr 23	62.32000 +3.00	63.80	60.15	60.31	6,729,395
14 Apr 23	59.32000 -1.15	60.77	59.10	60.48	3,994,586
13 Apr 23	60.47000 +2.35	60.49	57.22	57.97	6,928,178
12 Apr 23	58.12000 -1.96	60.31	57.72	59.89	6,961,180
11 Apr 23	60.08000 -2.20	62.18	59.98	62.00	6,997,736
10 Apr 23	62.28000 -2.88	65.00	59.62	65.00	8,606,206
07 Apr 23	65.16000 +0.16	66.51	64.31	64.99	3,857,719
06 Apr 23	65.00000 -3.00	67.99	63.93	67.74	5,159,746
04 Apr 23	68.00000 +0.50	68.60	66.80	67.45	3,394,676
03 Apr 23	67.50000 +0.89	68.43	65.79	66.61	5,399,428
31 Mar 23	66.61000 -0.47	68.49	66.58	67.60	4,329,860
30 Mar 23	67.08000 +0.21	67.76	65.50	66.50	3,902,174
29 Mar 23	66.87000 +0.72	67.30	65.54	66.40	3,919,109
28 Mar 23	66.15000 +0.65	66.94	64.94	65.38	2,556,278
27 Mar 23	65.50000 -0.96	66.80	65.15	66.65	2,921,561
24 Mar 23	66.46000 +1.36	67.04	64.88	64.95	4,725,422
23 Mar 23	65.10000 +0.48	67.09	64.03	64.15	4,751,441
22 Mar 23	64.62000 -0.78	66.80	64.12	65.41	3,353,960
21 Mar 23	65.40000 +2.34	65.66	62.74	63.45	7,232,713
20 Mar 23	63.06000 -0.60	64.06	61.90	64.00	4,893,492
17 Mar 23	63.66000 -1.82	66.13	63.15	65.98	4,398,481
16 Mar 23	65.48000 +0.00	66.77	64.91	65.35	3,561,020
15 Mar 23	65.48000 -0.67	67.15	65.15	66.15	3,080,860
14 Mar 23	66.15000 -1.39	67.57	65.33	67.10	3,115,528
13 Mar 23	67.54000 +1.97	68.75	65.74	65.85	4,211,991
10 Mar 23	65.57000 -1.13	66.92	64.90	66.70	4,887,553
09 Mar 23	66.70000 -1.04	68.19	65.88	67.99	5,438,897
08 Mar 23	67.74000 -0.68	69.20	67.44	68.03	2,738,279
07 Mar 23	68.42000 -1.78	70.69	68.30	70.00	3,022,969
06 Mar 23	70.20000 +0.80	71.26	68.20	69.02	3,838,474
03 Mar 23	69.40000 -0.80	71.75	69.05	70.70	3,289,949
02 Mar 23	70.20000 +0.57	70.65	69.23	69.30	2,961,913
01 Mar 23	69.63000 -0.51	70.79	69.15	70.18	3,512,629
28 Feb 23	70.14000 -0.90	71.47	69.38	71.18	3,219,895
27 Feb 23	71.04000 +0.54	71.69	69.56	70.00	2,607,796
24 Feb 23	70.50000 -0.48	71.00	69.40	71.00	2,522,112
23 Feb 23	70.98000 -0.47	72.90	70.40	71.80	3,298,324
22 Feb 23	71.45000 +0.53	72.95	70.11	70.40	4,162,646
21 Feb 23	70.92000 -1.90	72.84	70.06	72.60	5,429,938
20 Feb 23	72.82000 +1.22	73.43	70.60	71.17	4,670,964
17 Feb 23	71.60000 -0.85	73.60	71.31	71.81	5,055,613
16 Feb 23	72.45000 +2.05	74.23	69.80	70.14	7,954,092
15 Feb 23	70.40000 -0.27	71.20	69.80	70.58	4,226,618
14 Feb 23	70.67000 -0.24	71.96	70.31	70.58	4,091,365
13 Feb 23	70.91000 +0.35	72.35	70.01	70.20	7,816,275
10 Feb 23	70.56000 +0.33	70.98	69.05	70.23	4,212,300
09 Feb 23	70.23000 +1.83	72.35	67.80	68.33	8,339,247
08 Feb 23	68.40000 +0.62	70.52	67.59	68.26	4,991,600
07 Feb 23	67.78000 -1.26	69.27	67.43	68.94	7,184,716
06 Feb 23	69.04000 +2.24	70.13	65.51	65.80	14,670,441
03 Feb 23	66.80000 +1.04	67.07	64.22	65.30	9,012,243
02 Feb 23	65.76000 -0.07	67.02	65.12	65.50	5,925,552
01 Feb 23	65.83000 +0.33	66.20	64.00	65.63	7,344,804
31 Jan 23	65.50000 -1.96	68.21	65.40	67.73	9,301,569
30 Jan 23	67.46000 -1.57	70.60	66.07	70.01	9,996,280
20 Jan 23	69.03000 -0.42	70.89	68.40	69.99	4,220,605
19 Jan 23	69.45000 +0.15	70.36	68.41	69.30	4,953,531
18 Jan 23	69.30000 -1.85	71.70	68.82	70.75	7,866,266
17 Jan 23	71.15000 +0.22	72.18	69.60	70.95	6,400,366
16 Jan 23	70.93000 -1.27	73.49	70.58	72.50	10,820,405
13 Jan 23	72.20000 +2.06	73.53	70.24	70.24	8,377,939
12 Jan 23	70.14000 -0.91	72.10	69.99	71.16	6,589,837
11 Jan 23	71.05000 -3.02	73.20	70.90	73.20	7,950,602
10 Jan 23	74.07000 +0.31	74.45	70.65	73.70	9,397,832
09 Jan 23	73.76000 +5.84	74.48	67.32	69.10	11,934,171
06 Jan 23	67.92000 +0.62	69.29	66.00	66.60	10,799,938
05 Jan 23	67.30000 +5.38	67.66	62.30	62.30	12,406,033
04 Jan 23	61.92000 +1.08	62.26	60.39	60.90	5,371,487
03 Jan 23	60.84000 -1.94	63.66	60.39	62.78	7,285,978
30 Dec 22	62.78000 +0.31	63.58	61.66	62.80	5,110,541
29 Dec 22	62.47000 +0.26	63.10	60.12	61.68	7,382,462
28 Dec 22	62.21000 -0.67	63.36	60.95	61.63	7,202,364
27 Dec 22	62.88000 +3.03	63.60	59.86	60.20	8,852,017
26 Dec 22	59.85000 -0.17	60.36	58.40	60.02	6,212,945
23 Dec 22	60.02000 -0.65	62.04	58.80	60.63	7,183,287
22 Dec 22	60.67000 +1.64	62.53	59.12	59.12	9,936,671
21 Dec 22	59.03000 +0.97	59.90	57.70	58.29	7,626,832
20 Dec 22	58.06000 -2.43	60.40	57.02	60.10	9,779,828
19 Dec 22	60.49000 -0.79	62.19	60.10	61.25	6,761,971
16 Dec 22	61.28000 -0.81	62.94	60.73	61.00	8,609,391
15 Dec 22	62.09000 -3.66	65.71	61.74	65.18	12,916,212
14 Dec 22	65.75000 +3.75	65.88	60.98	61.19	13,733,710
13 Dec 22	62.00000 +2.77	62.22	58.16	58.90	9,648,275
12 Dec 22	59.23000 +0.34	60.18	57.80	58.88	8,951,586
09 Dec 22	58.89000 +1.91	60.59	55.80	56.88	16,151,832
08 Dec 22	56.98000 +1.94	57.30	54.87	54.90	11,718,729
07 Dec 22	55.04000 +1.05	56.23	53.40	53.79	9,207,841
06 Dec 22	53.99000 +1.77	56.45	51.80	51.99	14,480,538
05 Dec 22	52.22000 +1.79	53.20	51.33	51.68	12,300,273
02 Dec 22	50.43000 -0.23	51.40	49.90	50.52	8,128,581
01 Dec 22	50.66000 +2.86	51.60	49.00	49.00	18,635,788
30 Nov 22	47.80000 -0.07	48.26	47.25	47.64	5,623,660
29 Nov 22	47.87000 +1.62	48.16	46.25	46.69	10,067,258
28 Nov 22	46.25000 -1.01	46.56	44.89	46.56	7,444,958
25 Nov 22	47.26000 -0.15	47.61	46.98	47.38	2,886,962
24 Nov 22	47.41000 -0.29	48.16	47.20	47.80	3,096,802
23 Nov 22	47.70000 -0.18	47.83	47.13	47.53	3,893,382
22 Nov 22	47.88000 +0.17	48.59	47.50	47.50	4,538,587
21 Nov 22	47.71000 -1.35	48.50	47.03	48.50	5,857,300
18 Nov 22	49.06000 -0.15	49.91	48.90	49.20	5,109,173
17 Nov 22	49.21000 -0.38	50.36	48.80	49.30	5,520,237
16 Nov 22	49.59000 -0.78	50.90	48.81	48.91	8,799,705
15 Nov 22	50.37000 +3.03	51.57	47.01	47.20	16,993,592
14 Nov 22	47.34000 -0.51	48.60	47.12	47.85	7,515,412
11 Nov 22	47.85000 +0.65	48.50	47.01	48.49	9,437,070
10 Nov 22	47.20000 +0.05	47.60	46.53	46.84	5,398,383
09 Nov 22	47.15000 -0.92	48.20	46.91	48.04	6,038,285
08 Nov 22	48.07000 -1.28	49.64	47.75	49.25	6,177,779
07 Nov 22	49.35000 -0.03	49.67	48.31	49.00	5,870,704
04 Nov 22	49.38000 +2.22	49.57	47.01	47.12	10,270,899
03 Nov 22	47.16000 -1.37	48.15	46.60	48.01	6,220,590
02 Nov 22	48.53000 -0.07	49.60	47.61	47.88	9,116,533
01 Nov 22	48.60000 +1.50	48.87	47.07	47.09	8,455,040
31 Oct 22	47.10000 -3.49	50.48	46.79	49.55	8,878,279
28 Oct 22	50.59000 +1.58	50.63	48.55	48.69	6,310,203
27 Oct 22	49.01000 -1.55	51.18	48.75	50.47	5,456,162
26 Oct 22	50.56000 -0.48	52.09	50.19	51.10	5,487,434
25 Oct 22	51.04000 +0.05	51.40	49.80	50.50	5,394,168
24 Oct 22	50.99000 -1.90	53.19	50.74	52.71	5,334,350
21 Oct 22	52.89000 -2.98	55.77	52.22	55.30	9,716,223
20 Oct 22	55.87000 +1.36	57.91	53.58	53.80	9,258,531
19 Oct 22	54.51000 -1.18	55.69	54.47	55.62	5,276,291
18 Oct 22	55.69000 -0.33	56.78	55.01	55.90	3,613,669
17 Oct 22	56.02000 +0.04	56.23	54.21	55.45	5,451,199
14 Oct 22	55.98000 +0.73	56.74	54.65	55.51	5,803,479
13 Oct 22	55.25000 -0.74	56.08	54.05	55.81	5,134,957
12 Oct 22	55.99000 +0.85	56.00	54.41	55.02	5,050,317
11 Oct 22	55.14000 +0.14	55.80	53.32	55.27	6,173,899
10 Oct 22	55.00000 -1.17	57.07	54.28	56.16	8,915,957
30 Sep 22	56.17000 +0.18	57.50	55.80	55.80	7,081,437
29 Sep 22	55.99000 +1.29	57.68	55.02	55.49	8,558,824
28 Sep 22	54.70000 -1.19	56.01	54.68	55.50	6,616,544
27 Sep 22	55.89000 +0.78	56.06	54.12	55.45	7,687,373
26 Sep 22	55.11000 +0.01	56.58	54.10	54.74	5,415,268
23 Sep 22	55.10000 -0.27	55.98	54.70	55.61	3,890,686
22 Sep 22	55.37000 -0.61	56.33	54.51	56.20	5,546,968
21 Sep 22	55.98000 -0.52	57.16	55.78	56.50	6,835,114
20 Sep 22	56.50000 +2.70	56.63	53.83	54.23	13,596,548
19 Sep 22	53.80000 +3.70	54.65	49.61	49.88	16,896,858
16 Sep 22	50.10000 -0.52	51.25	50.06	50.62	5,878,195
15 Sep 22	50.62000 +0.67	51.32	49.96	49.96	7,116,091
14 Sep 22	49.95000 -0.71	50.51	49.01	49.51	3,570,129
13 Sep 22	50.66000 +0.68	51.72	49.85	50.04	7,152,436
09 Sep 22	49.98000 +1.03	49.99	48.16	48.89	6,185,068
08 Sep 22	48.95000 +0.56	49.45	48.39	48.58	5,417,800
07 Sep 22	48.39000 -0.58	48.63	47.91	48.56	3,786,660
06 Sep 22	48.97000 +0.98	49.00	47.78	48.45	4,975,502
05 Sep 22	47.99000 -1.20	48.99	47.44	48.96	8,430,699
02 Sep 22	49.19000 -2.50	51.99	49.06	51.69	9,810,646
01 Sep 22	51.69000 -1.86	53.14	51.65	53.01	7,823,733
31 Aug 22	53.55000 +0.35	54.06	52.30	52.30	7,836,635
30 Aug 22	53.20000 -1.17	54.49	52.22	54.00	9,356,222
29 Aug 22	54.37000 -2.27	56.34	53.68	56.08	11,314,642
26 Aug 22	56.64000 +2.16	57.19	54.30	54.70	11,367,363
25 Aug 22	54.48000 +1.78	54.88	52.67	52.85	7,542,879
24 Aug 22	52.70000 -0.64	53.69	52.65	53.11	4,320,937
23 Aug 22	53.34000 -1.06	54.36	53.10	54.20	5,644,009
22 Aug 22	54.40000 +0.55	54.50	53.03	53.85	4,336,147
19 Aug 22	53.85000 -0.18	54.93	53.67	53.71	4,657,916
18 Aug 22	54.03000 -0.44	54.27	53.38	53.90	4,118,902
17 Aug 22	54.47000 +0.27	54.56	53.51	53.95	4,681,513
16 Aug 22	54.20000 -0.75	55.09	53.88	55.00	5,357,552
15 Aug 22	54.95000 -0.39	55.47	54.43	55.14	3,930,401
12 Aug 22	55.34000 +0.48	55.66	54.07	54.88	4,989,021
11 Aug 22	54.86000 +0.34	55.00	54.04	54.47	5,593,476
10 Aug 22	54.52000 -1.33	56.50	53.79	55.80	6,514,819
09 Aug 22	55.85000 +0.13	56.37	55.22	55.41	3,672,785
08 Aug 22	55.72000 -0.15	55.80	54.96	55.34	3,856,498
05 Aug 22	55.87000 +0.52	56.10	55.12	55.40	3,883,651
04 Aug 22	55.35000 +1.14	55.39	54.10	54.40	4,574,641
03 Aug 22	54.21000 +0.21	55.40	53.53	53.93	4,690,289
02 Aug 22	54.00000 -1.61	55.55	53.76	55.00	5,943,978
01 Aug 22	55.61000 +1.08	57.00	53.70	54.00	7,284,646
29 Jul 22	54.53000 -1.56	55.93	54.50	55.90	5,012,383
28 Jul 22	56.09000 +0.00	56.49	55.39	56.30	4,766,704
27 Jul 22	56.09000 -0.40	56.22	55.10	56.15	4,232,253
26 Jul 22	56.49000 -0.33	57.85	56.18	56.80	4,878,967
25 Jul 22	56.82000 +1.92	57.34	54.35	54.53	6,724,111
22 Jul 22	54.90000 -1.26	56.70	54.51	56.10	5,645,231
21 Jul 22	56.16000 +0.15	56.70	55.70	55.90	4,775,937
20 Jul 22	56.01000 +0.54	56.55	55.68	55.77	4,710,092
19 Jul 22	55.47000 -0.75	56.79	54.69	55.99	7,127,692
18 Jul 22	56.22000 -0.48	56.74	53.01	56.64	7,437,060
15 Jul 22	56.70000 +0.59	58.27	55.74	56.00	7,108,221
14 Jul 22	56.11000 -1.19	57.35	56.10	56.99	6,698,791
13 Jul 22	57.30000 -0.06	58.01	56.83	57.62	5,126,043
12 Jul 22	57.36000 -0.86	58.74	57.11	57.65	4,686,480
11 Jul 22	58.22000 -1.41	58.91	57.37	58.91	5,661,793
08 Jul 22	59.63000 +0.81	60.35	58.74	59.74	7,407,562
07 Jul 22	58.82000 -0.53	59.59	57.31	59.11	8,714,192
06 Jul 22	59.35000 -3.20	62.80	58.80	62.20	13,536,999
05 Jul 22	62.55000 -0.95	64.00	61.20	62.84	8,585,300
04 Jul 22	63.50000 -0.55	63.73	62.50	63.73	7,569,802
01 Jul 22	64.05000 -1.09	66.40	63.20	66.40	12,584,050
30 Jun 22	65.14000 +5.92	65.14	59.50	59.60	16,782,532
29 Jun 22	59.22000 -2.78	62.13	59.15	61.86	10,513,183
28 Jun 22	62.00000 -0.69	62.69	61.00	62.69	5,990,669
27 Jun 22	62.69000 +1.63	63.61	61.36	61.50	6,959,676
24 Jun 22	61.06000 -0.14	61.82	60.61	61.01	6,126,182
23 Jun 22	61.20000 +0.20	62.29	60.20	61.19	6,218,003
22 Jun 22	61.00000 -1.18	63.18	60.20	62.11	7,226,942
21 Jun 22	62.18000 -1.17	64.64	61.88	63.23	7,817,911
20 Jun 22	63.35000 +1.65	63.87	61.25	62.10	6,862,029
17 Jun 22	61.70000 +1.68	62.00	59.15	59.55	7,121,975
16 Jun 22	60.02000 -0.86	62.00	59.80	61.05	4,544,328
15 Jun 22	60.88000 +0.53	61.86	59.70	60.30	6,779,448
14 Jun 22	60.35000 +0.73	60.70	58.80	59.02	4,796,919
13 Jun 22	59.62000 -1.38	60.80	58.90	60.80	5,256,857
10 Jun 22	61.00000 +0.26	61.23	59.73	60.12	6,202,187
09 Jun 22	60.74000 -2.05	63.50	60.69	62.78	5,618,864
08 Jun 22	62.79000 +2.14	63.88	60.28	60.40	8,318,775
07 Jun 22	60.65000 +1.32	61.58	58.80	59.33	7,749,440
06 Jun 22	59.33000 +1.06	59.33	57.10	58.83	7,224,173
02 Jun 22	58.27000 -0.42	59.59	57.84	58.33	5,839,949
01 Jun 22	58.69000 -0.96	59.18	58.12	59.17	5,651,450
31 May 22	59.65000 +1.25	59.65	56.10	57.08	9,032,675
30 May 22	58.40000 +1.71	59.36	56.57	56.57	7,976,614
27 May 22	56.69000 -0.93	58.51	56.45	57.95	5,357,414
26 May 22	57.62000 +0.35	58.70	56.05	57.09	6,378,507
25 May 22	57.27000 -0.32	58.60	55.80	57.55	7,559,310
24 May 22	57.59000 -1.61	59.52	57.50	59.15	5,544,472
23 May 22	59.20000 -1.55	61.60	58.66	60.74	7,751,327
20 May 22	60.75000 +3.08	61.50	57.90	57.90	9,340,513
19 May 22	57.67000 -0.73	58.47	57.36	57.43	3,474,406
18 May 22	58.40000 -0.91	59.50	57.22	59.09	5,979,385
17 May 22	59.31000 +2.53	59.95	56.51	56.95	8,271,112
16 May 22	56.78000 -1.46	58.70	55.60	58.44	7,557,267
13 May 22	58.24000 +0.35	58.98	57.13	58.00	6,027,843
12 May 22	57.89000 +0.89	58.77	56.00	56.47	7,818,502
11 May 22	57.00000 +3.79	58.25	53.04	53.37	13,925,663
10 May 22	53.21000 +0.52	53.62	50.60	51.31	8,913,729
09 May 22	52.69000 -2.51	54.65	51.34	54.65	9,216,453
06 May 22	55.20000 -3.64	57.49	55.01	57.40	7,438,507
05 May 22	58.84000 +1.03	59.88	57.00	57.81	11,780,946
29 Apr 22	57.81000 -1.12	60.56	56.07	59.99	11,599,386
28 Apr 22	58.93000 +1.74	60.34	56.25	56.55	12,619,202
27 Apr 22	57.19000 +0.20	58.30	54.60	57.38	14,539,368
26 Apr 22	56.99000 +4.17	58.10	54.00	54.56	13,664,864
25 Apr 22	52.82000 -4.58	57.28	52.66	52.66	9,790,010
22 Apr 22	57.40000 +0.05	59.85	56.85	57.84	9,938,504
21 Apr 22	57.35000 -0.21	59.36	56.53	57.00	6,193,875
20 Apr 22	57.56000 +0.94	59.24	56.20	56.71	7,848,522
19 Apr 22	56.62000 -1.32	58.69	56.30	57.12	5,574,982
18 Apr 22	57.94000 +0.08	58.99	56.08	57.70	6,087,549
15 Apr 22	57.86000 +1.34	58.80	55.40	56.00	8,901,966
14 Apr 22	56.52000 +3.32	57.89	53.18	53.48	11,230,387
13 Apr 22	53.20000 +0.40	54.29	51.54	52.02	6,517,070
12 Apr 22	52.80000 +2.50	53.03	50.00	50.00	7,839,567
11 Apr 22	50.30000 -2.20	52.30	49.95	52.25	7,572,039
08 Apr 22	52.50000 -1.14	54.72	52.25	53.42	5,419,715
07 Apr 22	53.64000 +0.29	55.26	53.03	53.25	6,246,253
06 Apr 22	53.35000 -1.30	54.19	52.10	53.80	6,943,062
01 Apr 22	54.65000 +0.56	56.55	53.69	53.69	8,146,295
31 Mar 22	54.09000 -0.60	54.74	53.59	54.40	4,645,717
30 Mar 22	54.69000 +1.19	54.80	53.95	54.32	4,531,462
29 Mar 22	53.50000 -1.37	55.48	52.90	55.11	6,294,934
28 Mar 22	54.87000 -1.42	55.60	53.58	54.81	6,573,561
25 Mar 22	56.29000 -2.05	59.15	56.10	58.62	5,312,565
24 Mar 22	58.34000 -1.39	59.29	57.86	59.29	4,445,927
23 Mar 22	59.73000 +1.14	60.15	57.78	58.60	4,621,977
22 Mar 22	58.59000 -0.80	60.20	58.20	59.99	3,818,835
21 Mar 22	59.39000 -0.05	60.44	58.02	59.99	6,145,167
18 Mar 22	59.44000 +0.14	59.92	58.20	59.16	6,400,205
17 Mar 22	59.30000 +1.36	60.29	57.51	58.70	9,769,675
16 Mar 22	57.94000 -1.40	59.33	55.55	57.88	13,962,210
15 Mar 22	59.34000 -3.67	62.50	59.20	61.98	8,487,942
14 Mar 22	63.01000 -3.76	66.00	62.70	66.00	6,735,102
11 Mar 22	66.77000 -0.22	67.00	64.50	66.14	4,823,679
10 Mar 22	66.99000 +0.18	69.00	66.18	69.00	6,883,760
09 Mar 22	66.81000 -0.19	69.17	64.02	67.31	6,849,573
08 Mar 22	67.00000 -0.55	70.50	66.51	68.56	7,727,041
07 Mar 22	67.55000 -1.87	69.42	66.24	69.31	5,474,271
04 Mar 22	69.42000 +1.52	71.11	66.61	66.95	6,385,268
03 Mar 22	67.90000 -4.09	73.00	67.67	71.74	8,096,269
02 Mar 22	71.99000 -1.50	73.25	70.28	73.23	6,232,491
01 Mar 22	73.49000 -0.50	75.10	72.76	73.52	6,806,878
28 Feb 22	73.99000 +1.29	73.99	71.37	72.01	4,112,407
25 Feb 22	72.70000 -0.25	74.36	72.10	73.10	4,786,911
24 Feb 22	72.95000 -2.00	75.65	72.01	74.00	7,429,333
23 Feb 22	74.95000 -0.74	75.80	72.80	75.23	5,852,101
22 Feb 22	75.69000 +0.34	75.79	73.18	74.68	5,644,495
21 Feb 22	75.35000 +0.82	76.77	73.78	73.83	9,619,094
18 Feb 22	74.53000 +3.97	74.80	69.11	70.18	12,681,844
17 Feb 22	70.56000 +0.50	73.12	68.60	70.51	8,549,011
16 Feb 22	70.06000 -0.68	71.45	69.18	70.59	4,679,626
15 Feb 22	70.74000 +2.73	72.17	67.53	68.02	8,605,558
14 Feb 22	68.01000 -0.04	69.50	67.01	67.27	4,726,583
11 Feb 22	68.05000 -0.22	72.15	67.51	68.04	8,298,930
10 Feb 22	68.27000 -1.71	70.22	67.50	69.50	6,702,195
09 Feb 22	69.98000 +5.98	69.98	62.06	63.63	10,853,703
08 Feb 22	64.00000 -3.39	67.30	62.36	67.30	8,799,310
07 Feb 22	67.39000 -0.22	73.85	66.80	69.57	11,106,460
28 Jan 22	67.61000 -2.43	71.14	67.60	70.70	7,296,900
27 Jan 22	70.04000 -0.55	72.50	69.37	71.59	9,066,229
26 Jan 22	70.59000 -1.41	73.27	69.14	72.00	11,224,254
25 Jan 22	72.00000 +0.31	74.50	70.11	70.73	10,998,891
24 Jan 22	71.69000 +2.44	72.40	69.06	69.25	11,649,217
21 Jan 22	69.25000 +2.78	70.51	65.26	65.79	18,502,340
20 Jan 22	66.47000 +5.20	66.66	60.72	61.36	14,935,688
19 Jan 22	61.27000 -1.23	62.70	60.45	62.26	6,256,354
18 Jan 22	62.50000 +1.07	64.66	60.62	61.38	9,853,882
17 Jan 22	61.43000 +0.36	61.48	59.81	60.52	5,635,185
14 Jan 22	61.07000 +1.10	61.79	59.51	60.30	7,985,976
13 Jan 22	59.97000 -2.95	63.30	59.80	62.80	8,410,895
12 Jan 22	62.92000 -0.08	63.92	62.40	63.13	5,297,829
11 Jan 22	63.00000 -0.15	64.39	62.61	63.22	5,639,053
10 Jan 22	63.15000 +0.19	63.83	61.54	63.50	6,420,786
07 Jan 22	62.96000 -2.39	65.90	61.98	65.56	9,800,870
06 Jan 22	65.35000 +0.80	67.15	64.71	65.00	7,188,159
05 Jan 22	64.55000 -1.69	66.91	64.33	65.55	7,972,930
04 Jan 22	66.24000 -3.21	69.40	64.43	68.67	10,721,758
31 Dec 21	69.45000 +0.91	70.18	65.99	68.37	8,944,520
30 Dec 21	68.54000 +0.23	70.25	68.40	68.40	8,142,567
29 Dec 21	68.31000 -6.08	74.88	67.50	74.70	13,502,337
28 Dec 21	74.39000 +0.81	74.97	72.76	73.58	6,641,362
27 Dec 21	73.58000 -2.06	75.87	72.69	75.70	6,476,013
24 Dec 21	75.64000 -0.59	77.18	74.89	76.07	6,942,608
23 Dec 21	76.23000 +0.23	77.92	74.20	76.90	9,361,166
22 Dec 21	76.00000 +2.56	76.00	73.17	73.96	9,125,739
21 Dec 21	73.44000 +0.18	74.00	72.48	72.88	6,097,513
20 Dec 21	73.26000 +1.40	74.25	71.00	71.30	8,259,254
17 Dec 21	71.86000 -1.48	73.88	71.49	72.82	6,659,090
16 Dec 21	73.34000 -0.86	75.37	72.51	74.63	7,878,956
15 Dec 21	74.20000 -1.24	74.96	72.20	74.80	11,148,410
14 Dec 21	75.44000 +0.46	77.45	73.50	74.20	12,236,443
13 Dec 21	74.98000 +1.18	77.50	73.10	73.81	14,767,661
10 Dec 21	73.80000 +0.44	75.38	71.10	72.16	15,783,391
09 Dec 21	73.36000 -2.10	75.95	71.82	74.91	20,821,524
08 Dec 21	75.46000 +6.86	75.46	67.00	67.58	20,425,936
07 Dec 21	68.60000 +0.38	71.60	68.00	68.70	12,864,304
06 Dec 21	68.22000 -0.78	69.93	67.67	69.21	8,354,075
03 Dec 21	69.00000 +1.75	69.55	66.46	67.25	11,346,085
02 Dec 21	67.25000 +0.12	68.06	66.00	66.99	8,398,426
01 Dec 21	67.13000 -1.15	69.69	66.28	69.05	10,324,793
30 Nov 21	68.28000 +1.52	68.88	66.10	66.70	14,026,511
29 Nov 21	66.76000 +0.13	67.65	65.80	66.30	9,728,136
26 Nov 21	66.63000 -0.83	68.28	66.00	67.50	9,628,713
25 Nov 21	67.46000 -0.50	69.22	67.29	69.06	8,960,727
24 Nov 21	67.96000 -0.56	70.50	67.83	68.03	12,394,277
23 Nov 21	68.52000 +1.78	71.45	66.30	67.50	14,837,791
22 Nov 21	66.74000 +2.14	69.48	64.50	64.60	15,947,097
19 Nov 21	64.60000 +4.53	65.40	59.80	60.07	17,236,414
18 Nov 21	60.07000 +1.39	60.88	57.76	59.00	9,685,105
17 Nov 21	58.68000 -1.92	60.44	58.01	59.00	10,562,422
16 Nov 21	60.60000 +3.19	62.27	57.67	57.84	14,958,771
15 Nov 21	57.41000 -0.14	58.61	57.01	57.55	6,962,438
12 Nov 21	57.55000 -1.98	59.70	57.15	59.02	9,598,659
11 Nov 21	59.53000 +1.45	60.06	57.58	58.00	9,840,007
10 Nov 21	58.08000 -0.70	59.88	57.48	58.94	8,141,542
09 Nov 21	58.78000 -0.54	59.58	58.30	58.72	6,074,140
08 Nov 21	59.32000 +0.62	60.18	57.90	58.52	7,068,657
05 Nov 21	58.70000 -0.70	60.29	58.40	58.80	10,498,323
04 Nov 21	59.40000 +0.59	59.85	57.90	59.28	13,006,680
03 Nov 21	58.81000 -2.41	61.89	58.21	61.00	10,732,742
02 Nov 21	61.22000 -0.90	63.15	60.66	62.12	13,352,648
01 Nov 21	62.12000 +1.28	63.20	59.53	60.98	18,501,946
29 Oct 21	60.84000 +4.71	61.46	57.80	58.91	32,065,570
28 Oct 21	56.13000 +5.10	56.13	55.80	56.00	7,544,416
27 Oct 21	51.03000 -1.05	52.09	49.60	52.08	8,876,138
26 Oct 21	52.08000 +0.58	52.66	50.37	51.50	8,874,764
25 Oct 21	51.50000 +0.13	52.13	50.86	51.36	7,124,072
22 Oct 21	51.37000 -1.26	53.88	51.11	52.40	10,500,759
21 Oct 21	52.63000 +3.63	52.91	49.30	50.00	16,541,897
20 Oct 21	49.00000 +0.40	49.50	47.72	48.66	8,338,831
19 Oct 21	48.60000 +2.90	48.84	44.95	45.29	17,079,488
18 Oct 21	45.70000 -5.08	50.50	45.70	50.20	15,934,068
15 Oct 21	50.78000 +0.83	50.92	48.90	50.00	9,656,510
14 Oct 21	49.95000 -0.34	51.29	48.54	49.92	8,982,619
13 Oct 21	50.29000 +0.44	51.35	49.27	49.58	9,863,274
12 Oct 21	49.85000 -0.75	51.38	49.19	50.76	9,273,191
11 Oct 21	50.60000 -1.31	53.90	50.25	52.94	12,675,788
08 Oct 21	51.91000 +0.68	52.98	51.00	52.01	12,214,031
30 Sep 21	51.23000 +2.23	52.39	48.18	48.57	16,526,507
29 Sep 21	49.00000 -0.38	50.49	47.40	47.40	18,287,888
28 Sep 21	49.38000 -5.49	51.67	49.38	51.01	17,552,636
27 Sep 21	54.87000 +0.89	58.55	53.97	54.00	28,579,212
24 Sep 21	53.98000 +2.46	56.67	50.50	50.60	26,402,668
23 Sep 21	51.52000 -0.24	54.19	51.24	51.65	16,939,132
22 Sep 21	51.76000 -0.84	52.30	50.03	51.93	12,190,885
17 Sep 21	52.60000 +1.09	54.34	49.05	51.28	21,112,526
16 Sep 21	51.51000 -0.16	53.55	50.25	51.39	16,369,664
15 Sep 21	51.67000 -1.08	52.49	50.23	50.26	14,316,039
14 Sep 21	52.75000 +0.00	54.98	52.51	53.04	15,369,127
13 Sep 21	52.75000 -1.71	55.76	51.99	53.13	19,720,642
10 Sep 21	54.46000 +0.37	55.99	53.10	54.20	15,953,340
09 Sep 21	54.09000 -1.67	56.66	53.52	55.50	17,614,252
08 Sep 21	55.76000 -1.41	56.81	54.58	56.00	17,703,828
07 Sep 21	57.17000 +1.95	57.75	53.81	55.00	23,633,448
06 Sep 21	55.22000 +5.02	55.22	49.23	49.67	18,044,474
03 Sep 21	50.20000 -1.10	51.48	47.03	49.06	22,929,486
02 Sep 21	51.30000 +2.31	51.85	49.01	50.08	26,949,392
01 Sep 21	48.99000 +4.45	48.99	43.18	44.54	20,952,020
31 Aug 21	44.54000 -0.11	45.37	43.90	44.70	13,543,446
30 Aug 21	44.65000 +2.04	45.55	42.53	42.85	19,526,488
27 Aug 21	42.61000 +1.11	44.53	41.09	41.49	19,818,400
26 Aug 21	41.50000 +1.89	42.24	40.31	41.00	31,772,040
25 Aug 21	39.61000 +3.60	39.61	39.31	39.60	8,956,826
24 Aug 21	36.01000 +0.22	36.49	35.54	35.66	5,740,432
23 Aug 21	35.79000 +1.51	36.08	34.00	34.28	8,186,408
20 Aug 21	34.28000 -2.01	35.69	33.97	35.56	8,806,856
19 Aug 21	36.29000 -0.35	37.22	36.04	36.52	5,116,629
18 Aug 21	36.64000 +0.33	36.96	35.80	36.25	5,299,266
17 Aug 21	36.31000 -1.90	38.15	36.31	37.80	7,528,567
16 Aug 21	38.21000 -0.15	38.89	37.30	37.99	7,409,511
13 Aug 21	38.36000 +0.46	39.50	37.75	37.75	8,586,133
12 Aug 21	37.90000 +0.40	38.80	37.07	37.21	10,530,915
11 Aug 21	37.50000 -0.90	38.68	37.10	38.00	9,177,268
10 Aug 21	38.40000 +1.69	38.70	36.31	36.98	12,249,076
09 Aug 21	36.71000 +0.21	37.88	36.31	36.45	8,296,622
06 Aug 21	36.50000 -0.90	37.69	36.01	37.30	7,603,352
05 Aug 21	37.40000 -1.23	38.80	36.66	37.50	8,197,243
04 Aug 21	38.63000 -0.53	39.50	38.20	38.88	8,870,711
03 Aug 21	39.16000 +0.32	39.85	37.55	38.10	12,768,720
02 Aug 21	38.84000 +2.79	39.28	34.81	35.58	14,833,960
30 Jul 21	36.05000 -2.87	38.89	35.47	38.88	13,414,890
29 Jul 21	38.92000 +1.33	40.00	36.52	38.20	19,247,514
28 Jul 21	37.59000 +3.42	37.59	33.44	34.00	15,888,455
27 Jul 21	34.17000 -0.84	35.55	34.10	34.90	8,873,627
26 Jul 21	35.01000 -2.62	37.11	34.00	37.11	12,905,726
23 Jul 21	37.63000 -1.81	39.38	37.34	39.01	11,301,146
22 Jul 21	39.44000 -1.14	41.50	39.28	40.25	10,189,649
21 Jul 21	40.58000 +0.23	41.88	39.83	40.20	9,947,589
20 Jul 21	40.35000 +0.70	40.80	39.10	39.10	9,398,641
19 Jul 21	39.65000 -0.10	39.99	39.03	39.19	5,233,383
16 Jul 21	39.75000 -1.00	40.86	39.58	40.58	8,670,111
15 Jul 21	40.75000 +0.95	41.20	39.13	39.65	11,525,840
14 Jul 21	39.80000 +0.02	40.58	39.00	39.48	7,574,257
13 Jul 21	39.78000 +0.39	40.75	39.62	39.99	7,371,888
12 Jul 21	39.39000 +0.37	39.71	38.01	39.03	7,104,236
09 Jul 21	39.02000 -1.61	40.79	38.44	40.39	9,791,802
08 Jul 21	40.63000 -0.59	41.87	40.55	40.99	7,397,452
07 Jul 21	41.22000 +0.63	42.20	40.50	40.60	8,628,259
06 Jul 21	40.59000 -0.40	41.30	39.46	41.11	9,599,957
05 Jul 21	40.99000 +0.80	41.50	39.20	39.80	9,789,765
02 Jul 21	40.19000 -3.29	43.20	40.01	42.85	13,915,721
01 Jul 21	43.48000 -0.82	44.20	42.60	44.20	11,023,112
30 Jun 21	44.30000 +1.54	44.42	42.70	42.80	13,546,638
29 Jun 21	42.76000 -1.04	44.24	42.70	43.45	9,157,455
28 Jun 21	43.80000 +1.27	44.00	42.66	42.72	11,220,370
25 Jun 21	42.53000 +0.53	42.98	40.80	41.79	11,956,315
24 Jun 21	42.00000 +0.71	42.80	40.26	40.92	12,368,253
23 Jun 21	41.29000 -1.56	42.81	40.58	42.53	12,513,355
22 Jun 21	42.85000 -0.47	43.48	41.65	43.07	10,531,512
21 Jun 21	43.32000 +0.51	44.26	42.11	42.20	14,021,624
18 Jun 21	42.81000 +0.26	43.74	41.23	42.60	15,444,983
17 Jun 21	42.55000 +1.86	43.00	40.25	40.25	15,147,432
16 Jun 21	40.69000 +0.58	41.18	39.24	40.00	12,250,472
15 Jun 21	40.11000 +1.15	40.37	38.29	38.96	11,789,560
11 Jun 21	38.96000 -1.19	40.68	38.90	40.20	12,873,103
10 Jun 21	40.15000 -0.93	41.68	39.79	40.80	15,832,930
09 Jun 21	41.08000 -3.01	42.99	39.96	41.21	20,144,696
08 Jun 21	44.09000 -4.90	48.40	44.09	48.25	23,671,928
07 Jun 21	48.99000 +2.25	49.30	45.79	47.11	25,154,136
04 Jun 21	46.74000 +1.37	47.15	44.80	44.80	20,926,104
03 Jun 21	45.37000 +1.23	47.23	43.96	44.09	25,411,832
02 Jun 21	44.14000 -0.60	47.58	43.54	44.03	25,996,284
01 Jun 21	44.74000 +2.31	44.96	42.25	42.43	25,271,000
31 May 21	42.43000 +0.33	42.59	40.78	41.85	17,502,982
28 May 21	42.10000 +0.45	42.27	40.55	41.65	16,681,558
27 May 21	41.65000 +0.11	42.52	40.70	41.10	15,284,497
26 May 21	41.54000 -0.56	43.12	41.25	42.09	18,493,726
25 May 21	42.10000 -1.08	42.87	41.28	42.87	22,863,234
24 May 21	43.18000 +2.61	43.49	40.20	40.28	28,360,292
21 May 21	40.57000 +0.86	42.31	39.12	39.71	31,645,740
20 May 21	39.71000 +2.91	39.82	36.71	36.71	26,463,776
19 May 21	36.80000 -0.99	37.68	36.47	37.51	11,815,824
18 May 21	37.79000 +1.37	37.98	36.31	36.41	13,989,821
17 May 21	36.42000 +0.21	37.02	35.88	35.97	11,854,151
14 May 21	36.21000 -0.79	37.20	35.60	37.01	18,016,616
13 May 21	37.00000 -0.29	37.66	36.50	36.92	10,270,709
12 May 21	37.29000 -0.13	37.37	36.39	37.00	12,850,092
11 May 21	37.42000 +1.12	37.99	36.16	36.20	18,791,860
10 May 21	36.30000 +0.21	37.08	35.78	36.00	9,877,043
07 May 21	36.09000 -1.23	37.80	36.09	37.76	12,216,242
06 May 21	37.32000 -0.23	38.25	36.51	36.90	11,873,964
30 Apr 21	37.55000 +0.15	38.26	37.16	37.16	14,194,101
29 Apr 21	37.40000 -1.96	38.91	36.80	38.81	23,545,176
28 Apr 21	39.36000 +1.06	39.62	37.51	37.81	24,737,308
27 Apr 21	38.30000 -0.52	38.92	37.65	38.20	21,115,512
26 Apr 21	38.82000 -4.31	42.28	38.82	41.88	39,828,504
23 Apr 21	43.13000 -4.57	46.50	42.93	46.20	34,781,444
22 Apr 21	47.70000 +1.92	49.31	45.76	46.38	34,266,968
21 Apr 21	45.78000 +4.16	45.78	41.22	41.22	27,258,744
20 Apr 21	41.62000 +2.72	42.79	38.56	38.90	23,675,668
19 Apr 21	38.90000 +0.56	39.27	37.18	38.00	11,525,928
16 Apr 21	38.34000 +0.84	39.39	37.37	37.43	14,850,247
15 Apr 21	37.50000 +0.84	37.94	36.40	36.50	8,753,469
14 Apr 21	36.66000 -0.03	37.46	35.77	35.85	7,096,260
13 Apr 21	36.69000 -0.08	38.38	36.30	36.71	11,626,858
12 Apr 21	36.77000 +0.56	37.60	36.30	36.63	11,155,710
09 Apr 21	36.21000 -0.24	36.45	34.80	35.80	8,244,878
08 Apr 21	36.45000 +1.45	36.55	34.53	35.00	11,135,330
07 Apr 21	35.00000 -1.60	36.66	34.58	36.05	13,439,738
06 Apr 21	36.60000 -1.44	38.02	35.46	37.80	13,557,764
02 Apr 21	38.04000 +1.04	39.20	37.11	37.81	12,260,580
01 Apr 21	37.00000 +1.74	37.18	35.18	35.31	9,195,823
31 Mar 21	35.26000 +0.56	35.39	34.30	34.30	9,294,630
30 Mar 21	34.70000 +0.50	35.23	34.09	34.19	11,705,717
29 Mar 21	34.20000 +0.80	34.98	32.96	33.40	10,330,041
26 Mar 21	33.40000 +1.84	33.48	31.35	31.39	12,396,297
25 Mar 21	31.56000 -0.72	32.00	30.56	31.66	7,902,080
24 Mar 21	32.28000 +1.39	33.07	30.33	30.35	13,753,467
23 Mar 21	30.89000 +1.44	31.35	29.35	29.50	11,381,503
22 Mar 21	29.45000 +1.17	29.93	28.08	28.29	8,413,266
19 Mar 21	28.28000 -0.31	28.75	28.11	28.11	4,349,729
18 Mar 21	28.59000 +0.84	29.20	27.70	27.76	9,425,381
17 Mar 21	27.75000 -0.11	28.08	27.00	27.70	4,378,307
16 Mar 21	27.86000 -0.26	28.31	27.27	28.01	5,605,176
15 Mar 21	28.12000 +0.40	28.45	27.46	27.55	7,019,629
12 Mar 21	27.72000 +0.23	27.85	26.84	27.50	6,737,198
11 Mar 21	27.49000 +0.24	27.93	26.68	27.15	6,435,208
10 Mar 21	27.25000 +0.25	27.65	26.82	27.35	6,397,846
09 Mar 21	27.00000 -0.60	27.67	26.53	27.55	6,173,604
08 Mar 21	27.60000 -0.86	28.98	27.46	28.51	6,933,822
05 Mar 21	28.46000 +0.50	28.87	27.28	27.45	7,626,955
04 Mar 21	27.96000 -1.17	28.76	27.77	28.71	7,377,090
03 Mar 21	29.13000 +0.63	29.16	28.00	28.10	6,193,344
02 Mar 21	28.50000 -0.44	29.72	28.12	29.00	7,356,383
01 Mar 21	28.94000 +0.39	29.04	28.30	28.90	6,028,139
26 Feb 21	28.55000 -0.59	28.99	28.08	28.36	7,216,499
25 Feb 21	29.14000 -0.55	30.09	28.91	29.71	8,192,888
24 Feb 21	29.69000 -1.01	30.60	29.40	30.60	10,128,454
23 Feb 21	30.70000 +0.43	31.10	29.90	30.05	8,573,770
22 Feb 21	30.27000 -1.99	31.99	30.15	31.99	12,221,390
19 Feb 21	32.26000 +0.06	32.50	30.86	32.05	11,620,223
18 Feb 21	32.20000 -1.30	34.20	31.90	33.50	12,629,809
10 Feb 21	33.50000 +0.10	34.66	33.21	33.37	11,909,597
09 Feb 21	33.40000 +0.30	34.00	32.78	33.00	8,791,469
08 Feb 21	33.10000 -0.26	34.01	32.00	33.34	12,068,175
05 Feb 21	33.36000 -0.74	34.53	33.02	34.10	13,924,623
04 Feb 21	34.10000 -1.39	36.68	33.68	35.20	18,339,148
03 Feb 21	35.49000 -1.32	37.22	35.01	36.90	14,367,162
02 Feb 21	36.81000 +1.32	37.20	34.61	35.15	18,440,820
01 Feb 21	35.49000 -0.66	36.45	34.60	35.97	15,344,200
29 Jan 21	36.15000 +0.57	37.45	35.53	35.75	20,772,696
28 Jan 21	35.58000 -0.61	37.46	35.15	35.80	28,318,456
27 Jan 21	36.19000 +3.29	36.19	34.10	34.80	33,770,736
26 Jan 21	32.90000 -1.78	34.81	32.88	34.70	11,538,835
25 Jan 21	34.68000 +1.98	34.95	32.15	32.42	17,562,752
22 Jan 21	32.70000 -0.67	33.86	32.58	33.33	11,879,339
21 Jan 21	33.37000 +0.69	33.97	32.11	32.30	15,115,312
20 Jan 21	32.68000 +0.45	33.00	30.75	31.60	13,397,163
19 Jan 21	32.23000 -0.84	34.36	32.00	33.52	12,623,900
18 Jan 21	33.07000 -0.16	33.54	32.11	32.68	10,685,530
15 Jan 21	33.23000 -1.37	34.51	32.17	34.10	16,666,033
14 Jan 21	34.60000 -2.97	37.56	34.00	37.40	19,961,152
13 Jan 21	37.57000 -1.68	40.58	37.16	39.92	19,303,448
12 Jan 21	39.25000 +2.80	39.43	36.01	36.35	20,787,350
11 Jan 21	36.45000 -2.29	38.15	35.61	38.15	20,932,200
08 Jan 21	38.74000 -1.59	42.00	38.60	39.90	23,163,338
07 Jan 21	40.33000 +1.43	40.40	37.10	38.37	26,160,216
06 Jan 21	38.90000 -1.61	42.87	37.38	42.01	36,245,800
05 Jan 21	40.51000 +3.68	40.51	36.33	36.49	35,895,692
04 Jan 21	36.83000 +1.93	37.20	34.72	34.89	23,760,048
31 Dec 20	34.90000 +0.20	35.48	34.02	34.85	15,608,571
30 Dec 20	34.70000 +0.12	35.79	34.25	34.38	15,900,506
29 Dec 20	34.58000 -1.61	36.18	34.11	35.71	18,591,464
28 Dec 20	36.19000 +2.01	36.23	33.80	33.81	26,320,418
25 Dec 20	34.18000 -0.60	34.96	32.75	33.72	23,381,360
24 Dec 20	34.78000 -3.69	37.22	34.62	37.03	30,477,550
23 Dec 20	38.47000 -1.01	42.38	37.00	39.50	41,602,212
22 Dec 20	39.48000 +1.62	40.20	37.13	37.33	31,634,108
21 Dec 20	37.86000 -0.79	39.51	37.32	38.10	26,632,544
18 Dec 20	38.65000 +0.49	39.98	37.38	38.01	25,247,726
17 Dec 20	38.16000 -0.10	40.90	36.88	37.88	33,364,900
16 Dec 20	38.26000 +2.76	38.98	34.95	35.03	32,477,436
15 Dec 20	35.50000 -1.28	36.80	34.81	36.29	26,737,560
14 Dec 20	36.78000 +1.70	36.88	34.50	35.15	30,244,424
11 Dec 20	35.08000 +0.68	36.48	33.75	34.00	33,334,524
10 Dec 20	34.40000 +0.84	35.99	33.03	33.22	27,520,000
09 Dec 20	33.56000 -0.83	34.81	33.00	34.11	25,362,260
08 Dec 20	34.39000 +2.30	35.20	32.08	32.10	31,718,416
07 Dec 20	32.09000 +0.53	33.20	31.01	31.08	24,891,544
04 Dec 20	31.56000 +1.48	32.40	30.10	30.10	25,852,724
03 Dec 20	30.08000 -0.30	30.25	29.33	30.00	12,009,347
02 Dec 20	30.38000 -0.82	31.34	29.85	31.00	17,984,738
01 Dec 20	31.20000 -0.14	31.59	30.70	31.10	16,349,431
30 Nov 20	31.34000 -1.12	32.46	30.12	32.00	25,286,662
27 Nov 20	32.46000 -1.51	34.57	31.37	33.80	36,133,824
26 Nov 20	33.97000 +3.09	33.97	31.00	31.00	43,219,884
25 Nov 20	30.88000 -1.25	32.62	30.45	32.26	18,821,360
24 Nov 20	32.13000 -1.33	33.22	31.68	33.00	19,898,944
23 Nov 20	33.46000 +1.43	33.79	32.00	32.57	27,449,530
20 Nov 20	32.03000 +1.10	32.90	30.31	30.61	26,703,444
19 Nov 20	30.93000 +0.60	31.30	29.50	30.05	22,572,066
18 Nov 20	30.33000 -2.07	32.80	30.06	32.20	30,281,516
17 Nov 20	32.40000 -1.42	35.74	30.55	33.23	39,115,976
16 Nov 20	33.82000 +1.18	34.77	31.01	31.01	31,194,680
13 Nov 20	32.64000 -3.63	35.77	32.64	35.77	31,003,308
12 Nov 20	36.27000 +3.30	36.27	31.88	31.94	43,106,752
11 Nov 20	32.97000 +2.67	33.33	29.32	29.60	44,289,880
10 Nov 20	30.30000 +0.70	31.02	27.86	29.05	34,012,464
09 Nov 20	29.60000 +0.01	30.05	28.82	29.70	25,863,260
06 Nov 20	29.59000 -1.76	31.00	28.85	30.81	30,346,080
05 Nov 20	31.35000 +2.07	32.21	28.58	29.04	43,558,296
04 Nov 20	29.28000 +1.37	29.88	28.06	29.34	43,806,568
03 Nov 20	27.91000 +2.54	27.91	26.83	27.27	20,059,336
02 Nov 20	25.37000 +2.31	25.37	23.73	23.73	14,013,636
30 Oct 20	23.06000 -1.11	24.30	22.95	24.17	14,549,963
29 Oct 20	24.17000 +0.16	24.88	23.53	23.69	17,959,920
28 Oct 20	24.01000 +0.44	24.58	23.26	23.46	16,044,758
27 Oct 20	23.57000 +0.72	23.61	22.51	22.62	11,906,128
26 Oct 20	22.85000 -0.49	23.08	21.89	22.88	12,348,046
23 Oct 20	23.34000 -0.49	24.49	23.13	23.65	19,264,840
22 Oct 20	23.83000 +0.79	24.29	22.47	22.89	18,068,520
21 Oct 20	23.04000 +0.16	23.21	22.50	22.95	10,565,268
20 Oct 20	22.88000 +0.72	22.95	22.03	22.10	10,647,190
19 Oct 20	22.16000 +0.39	22.45	21.75	21.77	8,430,087
16 Oct 20	21.77000 -0.08	22.23	21.50	21.85	5,356,411
15 Oct 20	21.85000 -0.13	22.18	21.81	21.92	6,036,631
14 Oct 20	21.98000 +0.23	22.46	21.58	21.63	9,586,875
13 Oct 20	21.75000 +0.32	22.06	21.28	21.39	8,130,211
12 Oct 20	21.43000 +0.87	21.47	20.51	20.56	6,851,123
09 Oct 20	20.56000 +0.27	20.80	20.42	20.55	4,050,911
30 Sep 20	20.29000 +0.05	20.57	20.17	20.30	4,240,964
29 Sep 20	20.24000 +0.00	20.46	20.12	20.32	2,829,011
28 Sep 20	20.24000 +0.08	20.48	20.10	20.15	2,903,847
25 Sep 20	20.16000 -0.21	20.72	20.03	20.50	4,041,200
24 Sep 20	20.37000 -0.64	21.16	20.35	20.85	4,900,008
23 Sep 20	21.01000 -0.04	21.08	20.32	20.86	5,276,799
22 Sep 20	21.05000 -0.22	21.40	20.92	21.00	3,789,078
21 Sep 20	21.27000 -0.26	21.68	21.12	21.48	3,810,050
18 Sep 20	21.53000 +0.37	21.56	20.90	20.90	5,619,461
17 Sep 20	21.16000 -0.25	21.40	20.61	21.30	5,963,302
16 Sep 20	21.41000 -0.21	21.92	21.35	21.51	4,853,650
15 Sep 20	21.62000 -0.03	21.73	21.37	21.57	4,441,559
14 Sep 20	21.65000 +0.33	21.76	21.11	21.34	6,594,188
11 Sep 20	21.32000 +0.65	21.44	20.29	20.35	6,601,604
10 Sep 20	20.67000 -0.13	21.36	20.51	21.09	7,009,706
09 Sep 20	20.80000 -1.06	21.49	20.69	21.46	10,602,173
08 Sep 20	21.86000 -0.88	22.84	21.50	22.65	12,103,651
07 Sep 20	22.74000 -1.15	23.88	22.55	23.56	11,505,810
04 Sep 20	23.89000 -0.43	23.91	23.05	23.65	13,454,047
03 Sep 20	24.32000 +0.79	24.73	23.37	23.53	21,769,336
02 Sep 20	23.53000 -0.01	23.95	23.15	23.44	9,567,990
01 Sep 20	23.54000 -0.36	23.97	22.90	23.90	13,066,029
31 Aug 20	23.90000 +0.25	24.54	23.44	23.65	22,671,974
28 Aug 20	23.65000 +1.07	23.78	22.10	22.33	20,423,920
27 Aug 20	22.58000 -0.31	23.09	22.05	22.98	9,916,945
26 Aug 20	22.89000 -0.27	23.64	22.60	23.00	15,590,349
25 Aug 20	23.16000 +0.68	23.58	22.38	22.50	18,919,868
24 Aug 20	22.48000 -0.02	22.84	22.31	22.52	11,896,783
21 Aug 20	22.50000 +0.74	22.63	21.90	21.90	11,297,351
20 Aug 20	21.76000 -0.81	22.42	21.63	22.30	11,881,920
19 Aug 20	22.57000 +0.76	22.93	21.62	21.70	18,745,448
18 Aug 20	21.81000 +0.15	22.28	21.35	21.55	12,591,736
17 Aug 20	21.66000 +0.41	21.87	21.34	21.34	11,169,843
14 Aug 20	21.25000 +0.93	21.43	20.21	20.35	10,817,081
13 Aug 20	20.32000 +0.01	20.66	20.19	20.29	4,847,975
12 Aug 20	20.31000 -0.74	20.97	19.91	20.97	8,795,962
11 Aug 20	21.05000 +0.21	21.54	20.86	20.86	9,114,125
10 Aug 20	20.84000 +0.00	21.02	20.51	20.80	5,426,831
07 Aug 20	20.84000 -0.39	21.53	20.45	21.40	7,609,600
06 Aug 20	21.23000 -0.55	21.80	21.03	21.75	8,518,927
05 Aug 20	21.78000 +0.01	21.89	21.44	21.75	6,731,038
04 Aug 20	21.77000 -0.37	22.40	21.63	22.16	10,237,133
03 Aug 20	22.14000 +0.33	22.15	21.73	21.95	8,299,712
31 Jul 20	21.81000 -0.07	22.04	21.38	21.67	8,503,379
30 Jul 20	21.88000 -0.03	22.50	21.81	21.99	9,974,510
29 Jul 20	21.91000 +0.22	22.03	21.23	21.56	9,183,175
28 Jul 20	21.69000 +0.26	22.16	21.20	21.22	10,276,622
27 Jul 20	21.43000 +0.36	21.65	21.02	21.19	7,147,208
24 Jul 20	21.07000 -1.29	22.34	20.91	22.17	13,548,477
23 Jul 20	22.36000 -0.34	22.88	21.72	22.45	10,127,227
22 Jul 20	22.70000 -0.01	23.10	22.34	22.71	10,411,019
21 Jul 20	22.71000 +0.35	23.13	22.03	22.19	11,504,767
20 Jul 20	22.36000 +0.02	22.80	21.21	22.58	14,973,224
17 Jul 20	22.34000 -1.74	23.85	21.99	23.14	20,903,516
16 Jul 20	24.08000 -2.67	26.37	24.08	26.30	24,358,176
15 Jul 20	26.75000 +1.44	27.80	25.01	25.32	25,611,180
14 Jul 20	25.31000 -0.31	26.02	24.68	25.60	18,139,510
13 Jul 20	25.62000 +0.98	25.98	24.02	24.30	18,725,124
10 Jul 20	24.64000 +0.14	25.57	24.27	24.27	17,706,520
09 Jul 20	24.50000 +0.30	24.71	23.99	24.08	15,811,475
08 Jul 20	24.20000 -0.18	24.78	23.88	24.07	16,245,224
07 Jul 20	24.38000 +0.11	25.58	23.77	24.09	21,276,808
06 Jul 20	24.27000 +0.70	24.60	23.00	23.33	20,915,088
03 Jul 20	23.57000 -1.09	24.70	23.11	24.66	23,561,398
02 Jul 20	24.66000 +0.71	26.00	23.50	23.95	30,811,790
01 Jul 20	23.95000 +2.18	23.95	21.60	21.82	24,697,998
30 Jun 20	21.77000 +0.47	22.09	21.34	21.43	11,817,684
29 Jun 20	21.30000 -0.25	21.38	20.65	21.30	12,167,036
24 Jun 20	21.55000 -1.71	22.90	21.46	22.42	20,031,810
23 Jun 20	23.26000 +1.15	23.59	21.85	22.05	17,741,100
22 Jun 20	22.11000 +0.10	22.39	21.83	22.13	9,839,967
19 Jun 20	22.01000 +0.29	22.21	21.48	21.55	10,453,622
18 Jun 20	21.72000 -0.06	22.41	21.51	21.83	9,197,285
17 Jun 20	21.78000 -0.13	21.94	21.31	21.70	9,962,959
16 Jun 20	21.91000 +1.21	22.10	20.80	20.80	14,619,727
15 Jun 20	20.70000 -0.86	21.53	20.64	21.30	12,536,849
12 Jun 20	21.56000 +0.20	21.73	20.63	20.80	11,628,239
11 Jun 20	21.36000 -0.07	22.22	21.15	21.22	15,021,461
10 Jun 20	21.43000 +0.04	21.67	21.07	21.14	11,336,001
09 Jun 20	21.39000 +1.53	21.81	19.78	19.90	21,181,464
08 Jun 20	19.86000 +0.04	20.21	19.60	19.91	9,048,720
05 Jun 20	19.82000 -0.06	20.14	19.42	19.80	9,596,409
04 Jun 20	19.88000 +0.66	20.14	19.21	19.34	14,912,856
03 Jun 20	19.22000 -0.24	19.58	19.12	19.46	9,467,490
02 Jun 20	19.46000 -0.78	20.18	19.33	20.18	16,134,732
01 Jun 20	20.24000 +0.08	20.57	19.85	20.16	21,212,736
29 May 20	20.16000 +1.11	20.19	19.06	19.54	29,132,336
28 May 20	19.05000 +1.73	19.05	17.90	18.20	24,006,230
27 May 20	17.32000 +0.00	17.59	17.19	17.30	5,941,060
26 May 20	17.32000 +0.22	17.36	16.91	17.08	6,004,255
25 May 20	17.10000 +0.31	17.23	16.68	16.70	6,087,639
22 May 20	16.79000 -0.89	17.57	16.73	17.55	10,822,200
21 May 20	17.68000 +0.29	18.08	17.40	17.50	13,151,624
20 May 20	17.39000 -0.12	17.61	17.30	17.46	5,369,280
19 May 20	17.51000 +0.01	17.69	17.41	17.63	6,614,745
18 May 20	17.50000 +0.30	17.70	17.10	17.11	8,801,385
15 May 20	17.20000 -0.21	17.56	17.06	17.45	7,192,271
14 May 20	17.41000 -0.24	17.75	17.36	17.51	10,170,860
13 May 20	17.65000 +0.75	17.71	16.92	16.94	13,104,294
12 May 20	16.90000 +0.07	17.14	16.81	16.84	6,097,832
11 May 20	16.83000 -0.08	17.25	16.75	16.95	7,754,789
08 May 20	16.91000 -0.08	17.18	16.71	16.84	9,733,534
07 May 20	16.99000 +0.78	16.99	16.12	16.20	11,226,409
06 May 20	16.21000 -0.04	16.29	16.04	16.11	5,001,705
30 Apr 20	16.25000 -0.04	16.39	16.14	16.28	5,569,453
29 Apr 20	16.29000 -0.22	16.79	16.25	16.48	6,500,280
28 Apr 20	16.51000 +0.35	16.78	15.95	15.98	9,345,678
27 Apr 20	16.16000 -0.99	17.50	16.10	16.96	11,832,102
24 Apr 20	17.15000 +0.38	17.32	16.70	16.80	9,702,985
23 Apr 20	16.77000 +0.08	16.93	16.60	16.74	4,886,797
22 Apr 20	16.69000 +0.32	16.75	16.17	16.23	5,946,163
21 Apr 20	16.37000 -0.04	16.37	16.05	16.35	3,909,716
20 Apr 20	16.41000 +0.16	16.42	16.11	16.30	4,311,696
17 Apr 20	16.25000 +0.39	16.48	15.90	15.94	6,974,797
16 Apr 20	15.86000 -0.17	16.00	15.83	15.95	2,886,771
15 Apr 20	16.03000 -0.25	16.31	15.95	16.27	3,371,389
14 Apr 20	16.28000 +0.18	16.29	16.07	16.09	2,824,309
13 Apr 20	16.10000 +0.17	16.19	15.63	15.89	2,887,727
10 Apr 20	15.93000 -0.22	16.40	15.90	16.14	4,198,627
09 Apr 20	16.15000 +0.02	16.33	16.10	16.26	2,516,392
08 Apr 20	16.13000 -0.19	16.37	16.10	16.34	3,648,395
07 Apr 20	16.32000 +0.32	16.44	16.16	16.26	3,654,455
03 Apr 20	16.00000 -0.09	16.32	15.92	16.07	2,996,139
02 Apr 20	16.09000 +0.01	16.14	15.91	16.05	2,647,538
01 Apr 20	16.08000 -0.09	16.44	15.92	16.05	3,828,509
31 Mar 20	16.17000 +0.23	16.28	15.92	16.06	2,796,783
30 Mar 20	15.94000 -0.26	16.18	15.80	15.91	3,566,834
27 Mar 20	16.20000 +0.39	16.45	15.95	15.95	6,339,943
26 Mar 20	15.81000 +0.12	16.05	15.48	15.66	5,193,261
25 Mar 20	15.69000 +0.21	15.83	15.51	15.78	4,335,301
24 Mar 20	15.48000 +0.47	15.50	15.15	15.22	4,677,000
23 Mar 20	15.01000 -0.25	15.28	14.81	14.90	3,510,688
20 Mar 20	15.26000 +0.44	15.28	14.85	14.85	4,090,077
19 Mar 20	14.82000 +0.04	14.90	14.41	14.74	4,436,150
18 Mar 20	14.78000 -0.24	15.39	14.70	15.16	4,136,067
17 Mar 20	15.02000 -0.17	15.49	14.52	15.22	5,623,809
16 Mar 20	15.19000 -0.85	16.18	15.17	16.16	6,748,434
13 Mar 20	16.04000 -0.38	16.28	15.45	15.59	5,838,920
12 Mar 20	16.42000 -0.43	16.68	16.33	16.68	4,217,512
11 Mar 20	16.85000 -0.08	17.09	16.79	16.79	4,615,480
10 Mar 20	16.93000 +0.36	16.96	16.31	16.31	5,397,734
09 Mar 20	16.57000 -0.79	17.10	16.52	17.10	7,161,828
06 Mar 20	17.36000 -0.33	17.96	17.31	17.58	7,925,581
05 Mar 20	17.69000 +0.60	17.77	17.09	17.23	9,851,962
04 Mar 20	17.09000 -0.02	17.29	16.90	16.95	3,772,014
03 Mar 20	17.11000 -0.04	17.50	16.94	17.24	5,633,674
02 Mar 20	17.15000 +0.88	17.17	16.44	16.45	6,641,125
28 Feb 20	16.27000 -1.12	17.13	16.27	16.91	8,091,644
27 Feb 20	17.39000 +0.26	17.70	17.17	17.21	6,061,939
26 Feb 20	17.13000 -0.03	17.45	16.81	16.96	6,006,918
25 Feb 20	17.16000 -0.46	17.46	16.75	17.29	7,610,655
24 Feb 20	17.62000 -0.13	17.67	17.40	17.65	6,112,300
21 Feb 20	17.75000 -0.08	17.89	17.59	17.75	6,278,389
20 Feb 20	17.83000 +0.45	17.87	17.38	17.38	8,299,968
19 Feb 20	17.38000 +0.00	17.68	17.19	17.38	6,097,131
18 Feb 20	17.38000 -0.02	17.45	17.16	17.38	4,733,100
17 Feb 20	17.40000 +0.31	17.40	17.04	17.20	5,286,534
14 Feb 20	17.09000 +0.09	17.09	16.78	17.00	3,456,763
13 Feb 20	17.00000 -0.29	17.55	16.95	17.27	4,853,800
12 Feb 20	17.29000 +0.14	17.34	16.91	17.05	4,480,589
11 Feb 20	17.15000 +0.24	17.43	16.85	16.85	6,374,912
10 Feb 20	16.91000 +0.16	17.09	16.46	16.64	5,400,720
07 Feb 20	16.75000 +0.46	16.76	16.16	16.30	6,741,055
06 Feb 20	16.29000 +0.10	16.39	16.01	16.19	6,610,197
05 Feb 20	16.19000 +0.20	16.53	15.81	16.05	7,100,994
04 Feb 20	15.99000 -0.80	16.37	15.11	15.11	13,822,177
03 Feb 20	16.79000 -1.86	16.79	16.79	16.79	1,024,300
23 Jan 20	18.65000 -0.91	19.57	18.35	19.33	7,563,090
22 Jan 20	19.56000 -0.31	19.80	19.22	19.80	5,713,556
21 Jan 20	19.87000 -0.91	20.75	19.83	20.75	8,249,494
20 Jan 20	20.78000 +0.34	21.00	20.13	20.38	8,138,149
17 Jan 20	20.44000 -0.09	20.60	20.20	20.54	5,644,857
16 Jan 20	20.53000 +0.06	20.59	20.30	20.45	4,117,068
15 Jan 20	20.47000 +0.08	20.73	20.30	20.34	5,139,037
14 Jan 20	20.39000 -0.44	20.89	20.36	20.83	7,399,909
13 Jan 20	20.83000 +0.23	21.22	20.54	20.58	10,299,842
10 Jan 20	20.60000 +0.39	20.96	20.12	20.29	12,173,028
09 Jan 20	20.21000 +0.44	20.28	19.83	19.90	7,347,638
08 Jan 20	19.77000 -0.43	20.18	19.75	20.09	5,146,060
07 Jan 20	20.20000 +0.41	20.20	19.78	19.90	6,886,993
06 Jan 20	19.79000 -0.10	19.98	19.55	19.76	5,262,201
03 Jan 20	19.89000 -0.12	20.12	19.80	20.03	5,490,814
02 Jan 20	20.01000 +0.09	20.16	19.65	19.93	7,219,818
31 Dec 19	19.92000 -0.06	20.07	19.70	19.93	5,417,371
30 Dec 19	19.98000 +0.67	20.18	19.08	19.14	10,155,788
27 Dec 19	19.31000 +0.19	19.67	19.18	19.23	8,396,338
26 Dec 19	19.12000 +0.13	19.18	18.99	19.15	4,658,980
25 Dec 19	18.99000 -0.09	19.14	18.86	19.08	5,065,067
24 Dec 19	19.08000 -0.02	19.40	18.93	19.10	7,059,800
23 Dec 19	19.10000 -0.87	19.75	19.05	19.32	8,268,250
20 Dec 19	19.97000 -0.30	20.36	19.95	20.25	4,684,580
19 Dec 19	20.27000 -0.23	20.62	20.16	20.54	5,933,859
18 Dec 19	20.50000 +0.15	20.76	20.26	20.35	8,514,598
17 Dec 19	20.35000 +0.32	20.37	19.91	20.02	8,603,546
16 Dec 19	20.03000 -0.17	20.30	19.88	20.22	7,603,409
13 Dec 19	20.20000 +0.24	20.28	19.99	20.09	5,982,856
12 Dec 19	19.96000 -0.04	20.11	19.87	19.90	3,453,062
11 Dec 19	20.00000 -0.16	20.08	19.84	20.06	3,867,521
10 Dec 19	20.16000 -0.13	20.23	19.90	20.21	4,830,216
09 Dec 19	20.29000 -0.07	20.49	20.21	20.36	4,731,701
06 Dec 19	20.36000 +0.39	20.37	19.86	19.90	5,746,391
05 Dec 19	19.97000 -0.01	20.04	19.69	19.90	3,892,604
04 Dec 19	19.98000 +0.02	20.49	19.80	20.28	6,174,713
03 Dec 19	19.96000 +0.01	20.05	19.43	19.90	4,036,700
02 Dec 19	19.95000 -0.45	20.39	19.68	20.25	6,161,070
29 Nov 19	20.40000 -0.31	20.71	20.06	20.62	5,814,800
28 Nov 19	20.71000 -0.39	21.25	20.62	21.06	4,290,727
27 Nov 19	21.10000 +0.11	21.31	20.71	20.96	3,922,179
26 Nov 19	20.99000 -0.06	21.49	20.98	21.15	3,041,100
25 Nov 19	21.05000 -0.23	21.36	20.69	21.09	4,437,621
22 Nov 19	21.28000 -0.82	22.27	21.07	22.09	6,723,542
21 Nov 19	22.10000 -0.19	22.50	22.01	22.22	3,442,033
20 Nov 19	22.29000 -0.18	22.88	22.22	22.45	5,793,308
19 Nov 19	22.47000 +0.67	22.58	21.81	21.84	6,551,409
18 Nov 19	21.80000 -0.01	21.95	21.30	21.88	5,742,470
15 Nov 19	21.81000 -0.65	22.69	21.81	22.39	6,122,329
14 Nov 19	22.46000 +0.06	22.78	22.16	22.40	6,612,161
13 Nov 19	22.40000 -0.06	22.65	22.25	22.45	5,830,936
12 Nov 19	22.46000 +0.47	22.47	21.77	22.09	5,470,469
11 Nov 19	21.99000 -0.19	22.49	21.82	22.09	5,618,746
08 Nov 19	22.18000 -0.24	22.80	22.08	22.51	6,764,200
07 Nov 19	22.42000 +0.52	22.57	21.82	22.03	7,098,547
06 Nov 19	21.90000 -0.19	22.20	21.76	22.04	5,859,276
05 Nov 19	22.09000 -0.19	22.43	22.03	22.35	6,500,973
04 Nov 19	22.28000 +0.28	22.47	21.82	22.00	8,547,681
01 Nov 19	22.00000 +0.66	22.18	21.30	21.50	8,159,074
31 Oct 19	21.34000 +0.21	22.47	21.30	21.47	10,358,539
30 Oct 19	21.13000 +0.38	21.13	20.30	20.68	5,319,356
29 Oct 19	20.75000 -0.08	21.15	20.62	20.85	4,973,181
28 Oct 19	20.83000 +0.39	20.89	20.15	20.21	4,952,453
25 Oct 19	20.44000 +0.19	20.53	20.15	20.30	3,953,357
24 Oct 19	20.25000 -0.11	20.50	20.14	20.36	3,554,264
23 Oct 19	20.36000 -0.39	20.98	20.27	20.75	4,454,282
22 Oct 19	20.75000 +0.14	20.81	20.40	20.75	3,415,598
21 Oct 19	20.61000 +0.17	20.74	20.01	20.34	5,245,724
18 Oct 19	20.44000 -1.28	21.18	20.35	21.18	10,329,508
17 Oct 19	21.72000 -0.15	22.17	21.40	21.79	5,463,784
16 Oct 19	21.87000 -0.48	22.08	21.72	22.01	7,113,314
15 Oct 19	22.35000 +0.59	22.87	21.52	21.80	14,189,595
14 Oct 19	21.76000 -0.03	22.05	21.57	21.97	6,987,552
11 Oct 19	21.79000 -0.38	22.46	21.65	22.18	7,061,669
10 Oct 19	22.17000 -0.09	22.49	21.80	22.16	6,750,499
09 Oct 19	22.26000 +0.06	22.46	21.50	22.21	7,332,425
08 Oct 19	22.20000 +0.37	22.88	21.73	21.83	10,028,399
30 Sep 19	21.83000 -0.90	22.88	21.72	22.79	9,487,472
27 Sep 19	22.73000 +0.02	22.93	21.80	22.59	10,456,316
26 Sep 19	22.71000 +0.06	23.37	22.22	22.68	16,856,868
25 Sep 19	22.65000 -1.43	23.60	22.60	23.35	20,640,186
24 Sep 19	24.08000 +2.00	24.18	22.28	22.54	22,777,992
23 Sep 19	22.08000 -0.29	22.67	21.87	22.37	12,729,021
20 Sep 19	22.37000 +0.67	22.50	21.58	21.74	19,833,388
19 Sep 19	21.70000 +1.00	22.60	20.39	20.70	29,713,280
18 Sep 19	20.70000 +1.88	20.70	18.79	18.83	23,859,040
17 Sep 19	18.82000 +0.08	19.04	18.70	18.73	5,435,878
16 Sep 19	18.74000 -0.49	19.16	18.70	19.02	6,858,536
12 Sep 19	19.23000 +0.03	19.41	19.02	19.09	5,943,845
11 Sep 19	19.20000 -0.83	19.98	19.20	19.95	10,048,198
10 Sep 19	20.03000 +0.52	20.17	19.22	19.46	9,497,119
09 Sep 19	19.51000 +0.05	19.72	19.09	19.55	8,619,960
06 Sep 19	19.46000 +0.28	19.46	18.90	19.16	7,483,897
05 Sep 19	19.18000 -0.08	19.44	19.10	19.26	8,045,892
04 Sep 19	19.26000 -0.31	19.60	19.10	19.50	8,987,231
03 Sep 19	19.57000 +0.06	19.70	19.33	19.45	9,596,728
02 Sep 19	19.51000 +0.66	19.55	18.70	18.90	14,101,891
30 Aug 19	18.85000 +0.50	19.16	18.32	18.45	12,474,652
29 Aug 19	18.35000 -0.02	18.55	18.20	18.38	5,035,313
28 Aug 19	18.37000 -0.38	18.92	18.33	18.75	6,512,989
27 Aug 19	18.75000 +0.25	19.06	18.50	18.50	7,798,521
26 Aug 19	18.50000 +0.12	18.79	18.20	18.23	7,415,913
23 Aug 19	18.38000 -0.33	18.68	18.30	18.61	5,584,288
22 Aug 19	18.71000 +0.10	18.90	18.33	18.67	7,047,842
21 Aug 19	18.61000 -0.14	18.85	18.53	18.74	6,011,409
20 Aug 19	18.75000 -0.23	19.25	18.70	18.91	8,845,497
19 Aug 19	18.98000 +0.06	19.51	18.79	19.10	9,244,008
16 Aug 19	18.92000 -0.21	19.40	18.89	19.00	8,589,387
15 Aug 19	19.13000 +0.50	19.20	18.26	18.36	10,320,878
14 Aug 19	18.63000 +0.30	18.87	18.33	18.50	8,819,523
13 Aug 19	18.33000 +0.27	18.42	17.95	17.98	8,101,540
12 Aug 19	18.06000 +0.39	18.30	17.74	17.85	10,199,259
09 Aug 19	17.67000 +0.16	18.25	17.59	17.70	11,605,910
08 Aug 19	17.51000 +1.10	17.85	16.73	16.79	13,309,867
07 Aug 19	16.41000 -0.43	16.84	16.36	16.84	5,230,968
06 Aug 19	16.84000 +0.39	16.85	16.07	16.13	6,326,420
05 Aug 19	16.45000 -0.45	17.03	16.44	16.78	4,104,193
02 Aug 19	16.90000 +0.08	16.96	16.50	16.51	5,342,698
01 Aug 19	16.82000 -0.46	17.26	16.75	17.17	6,111,367
31 Jul 19	17.28000 -0.32	17.78	17.20	17.54	4,174,726
30 Jul 19	17.60000 +0.04	17.74	17.40	17.56	4,201,608
29 Jul 19	17.56000 +0.07	17.60	17.24	17.54	4,070,415
26 Jul 19	17.49000 -0.29	17.84	17.47	17.62	6,599,685
25 Jul 19	17.78000 +0.34	17.78	17.12	17.48	8,174,949
24 Jul 19	17.44000 +0.01	17.71	17.31	17.54	5,708,465
23 Jul 19	17.43000 -0.22	17.68	17.14	17.57	5,435,695
22 Jul 19	17.65000 -0.20	18.00	17.50	17.84	5,203,905
19 Jul 19	17.85000 -0.09	18.15	17.76	17.93	5,269,108
18 Jul 19	17.94000 -0.34	18.55	17.85	18.29	6,893,900
17 Jul 19	18.28000 -0.35	18.72	18.15	18.60	6,734,552
16 Jul 19	18.63000 -0.08	18.95	18.53	18.67	5,019,522
15 Jul 19	18.71000 -0.32	18.95	18.33	18.89	7,511,215
12 Jul 19	19.03000 +0.34	19.20	18.75	18.77	7,662,302
11 Jul 19	18.69000 -0.24	19.24	18.59	19.05	8,296,638
10 Jul 19	18.93000 -0.19	19.30	18.76	19.18	7,306,287
09 Jul 19	19.12000 +0.59	19.39	18.55	18.55	12,738,533
08 Jul 19	18.53000 -0.45	18.92	18.38	18.86	9,260,857
05 Jul 19	18.98000 +0.47	19.17	18.53	18.71	11,590,095
04 Jul 19	18.51000 -0.77	19.17	18.46	19.07	11,349,914
03 Jul 19	19.28000 +0.39	20.17	18.67	18.67	21,906,124
02 Jul 19	18.89000 +0.53	19.16	18.29	18.30	12,533,356
01 Jul 19	18.36000 +0.45	18.70	18.02	18.21	12,454,468
28 Jun 19	17.91000 -0.26	18.35	17.78	18.16	12,320,902
27 Jun 19	18.17000 +1.18	18.69	17.10	17.13	18,462,368
26 Jun 19	16.99000 +0.04	17.16	16.86	16.89	4,081,400
25 Jun 19	16.95000 +0.11	17.16	16.59	16.83	5,760,575
24 Jun 19	16.84000 +0.07	17.18	16.51	16.69	6,154,282
21 Jun 19	16.77000 +0.42	16.88	16.26	16.26	7,136,789
20 Jun 19	16.35000 +0.46	16.45	15.83	15.84	5,953,780
19 Jun 19	15.89000 +0.19	16.09	15.82	15.89	3,123,027
18 Jun 19	15.70000 -0.06	15.82	15.64	15.75	2,198,683
17 Jun 19	15.76000 +0.06	15.82	15.49	15.49	2,927,890
14 Jun 19	15.70000 -0.20	16.05	15.65	15.85	3,463,837
13 Jun 19	15.90000 +0.05	15.91	15.62	15.85	2,637,861
12 Jun 19	15.85000 -0.12	16.14	15.74	16.00	3,793,251
11 Jun 19	15.97000 +0.54	16.03	15.37	15.43	4,935,212
10 Jun 19	15.43000 -0.08	15.59	15.13	15.52	3,533,189
06 Jun 19	15.51000 -1.18	16.19	15.44	16.19	3,699,478
05 Jun 19	16.69000 -0.10	16.96	16.54	16.85	5,773,201
04 Jun 19	16.79000 -0.20	17.00	16.60	16.90	3,567,847
03 Jun 19	16.99000 -0.18	17.42	16.83	17.17	4,092,100
31 May 19	17.17000 -0.13	17.41	17.07	17.35	3,110,824
30 May 19	17.30000 +0.13	17.59	17.10	17.25	5,044,250
29 May 19	17.17000 +0.07	17.55	16.94	16.97	4,842,979
28 May 19	17.10000 +0.10	17.35	16.85	16.94	4,071,488
27 May 19	17.00000 +0.05	17.03	16.47	16.95	5,218,744
24 May 19	16.95000 -0.03	17.20	16.73	16.88	4,211,714
23 May 19	16.98000 -0.32	17.26	16.73	17.10	4,189,429
22 May 19	17.30000 -0.33	17.63	17.20	17.58	3,996,368
21 May 19	17.63000 +0.16	17.89	17.05	17.45	7,202,583
20 May 19	17.47000 -0.50	18.10	17.02	17.97	8,341,937
17 May 19	17.97000 -0.17	18.42	17.81	18.00	9,131,744
16 May 19	18.14000 +0.80	18.26	17.13	17.30	10,806,118
15 May 19	17.34000 +0.61	17.48	16.79	16.80	8,248,558
14 May 19	16.73000 -0.26	17.09	16.60	16.67	5,209,746
13 May 19	16.99000 -0.39	17.30	16.88	17.16	4,932,458
10 May 19	17.38000 +0.49	17.38	16.80	17.03	5,769,775
09 May 19	16.89000 -0.19	17.29	16.70	17.00	5,253,590
08 May 19	17.08000 +0.34	17.36	16.28	16.34	7,492,179
07 May 19	16.74000 +0.51	16.89	16.18	16.28	7,279,532
06 May 19	16.23000 -1.72	17.68	16.16	17.68	8,518,170
30 Apr 19	17.95000 +0.61	17.95	17.30	17.47	5,795,719
29 Apr 19	17.34000 -0.20	17.59	17.04	17.20	3,999,727
26 Apr 19	17.54000 +0.32	17.76	17.09	17.13	4,272,956
25 Apr 19	17.22000 -0.70	17.97	17.16	17.90	3,595,170
24 Apr 19	17.92000 +0.10	18.10	17.67	17.82	2,501,200
23 Apr 19	17.82000 -0.10	18.10	17.69	17.85	2,981,600
22 Apr 19	17.92000 -0.15	18.51	17.88	18.05	3,028,049
19 Apr 19	18.07000 -0.12	18.18	17.72	18.16	3,145,548
18 Apr 19	18.19000 +0.24	18.34	17.89	17.95	4,396,084
17 Apr 19	17.95000 -0.03	18.30	17.82	18.30	3,222,668
16 Apr 19	17.98000 +0.17	18.08	17.60	17.62	3,343,464
15 Apr 19	17.81000 -0.27	18.40	17.80	18.23	3,716,768
12 Apr 19	18.08000 -0.04	18.25	17.88	18.03	4,024,078
11 Apr 19	18.12000 -0.84	18.91	18.03	18.91	6,391,739
10 Apr 19	18.96000 +0.36	19.10	18.23	18.47	8,303,487
09 Apr 19	18.60000 +0.32	18.75	17.98	18.24	4,841,987
08 Apr 19	18.28000 -0.39	19.19	18.00	18.91	7,888,062
04 Apr 19	18.67000 +0.30	18.85	18.24	18.35	7,592,648
03 Apr 19	18.37000 -0.05	18.61	18.15	18.30	5,386,161
02 Apr 19	18.42000 -0.28	18.65	18.18	18.63	7,258,080
01 Apr 19	18.70000 +0.52	18.92	17.96	18.33	12,075,472
29 Mar 19	18.18000 +0.89	18.35	17.28	17.29	11,600,455
28 Mar 19	17.29000 -0.44	17.95	17.21	17.57	6,881,814
27 Mar 19	17.73000 +0.66	17.79	16.98	17.00	7,710,679
26 Mar 19	17.07000 -0.19	17.55	16.92	17.26	5,566,092
25 Mar 19	17.26000 -0.40	17.57	17.22	17.49	5,082,146
22 Mar 19	17.66000 +0.02	18.10	17.38	17.78	5,989,900
21 Mar 19	17.64000 -0.35	18.00	17.48	18.00	7,145,072
20 Mar 19	17.99000 +0.23	18.49	17.52	17.62	11,375,057
19 Mar 19	17.76000 -0.45	18.14	17.41	18.01	11,193,497
18 Mar 19	18.21000 +1.10	18.40	17.08	17.12	15,098,664
15 Mar 19	17.11000 +0.59	17.38	16.36	16.52	12,087,296
14 Mar 19	16.52000 +0.43	16.58	15.90	16.02	11,874,672
13 Mar 19	16.09000 -0.04	16.40	16.04	16.13	6,265,228
12 Mar 19	16.13000 +0.07	16.34	15.97	16.14	5,628,741
11 Mar 19	16.06000 +0.37	16.15	15.66	15.78	5,572,955
08 Mar 19	15.69000 -0.61	16.36	15.60	16.20	7,167,677
07 Mar 19	16.30000 -0.14	16.41	16.10	16.32	7,626,644
06 Mar 19	16.44000 +0.03	16.47	16.24	16.35	5,485,410
05 Mar 19	16.41000 +0.00	16.50	16.10	16.32	6,039,781
04 Mar 19	16.41000 +0.03	16.79	16.25	16.40	9,492,221
01 Mar 19	16.38000 +0.13	16.69	16.04	16.25	6,311,748
28 Feb 19	16.25000 +0.12	16.39	15.94	16.15	5,395,472
27 Feb 19	16.13000 +0.33	16.65	15.80	15.80	10,967,911
26 Feb 19	15.80000 -0.07	16.16	15.57	15.87	7,604,590
25 Feb 19	15.87000 +0.57	15.88	15.22	15.29	8,115,760
22 Feb 19	15.30000 +0.20	15.34	14.92	15.08	3,946,800
21 Feb 19	15.10000 -0.15	15.36	15.06	15.25	3,555,820
20 Feb 19	15.25000 -0.34	15.60	15.10	15.55	4,362,438
19 Feb 19	15.59000 -0.04	15.80	15.36	15.60	4,223,107
18 Feb 19	15.63000 +0.38	15.76	15.26	15.31	5,062,316
15 Feb 19	15.25000 -0.31	15.50	15.20	15.50	4,019,824
14 Feb 19	15.56000 +0.45	15.60	15.01	15.13	5,873,016
13 Feb 19	15.11000 +0.03	15.24	14.92	15.08	4,792,410
12 Feb 19	15.08000 +0.13	15.21	14.87	14.95	3,774,416
11 Feb 19	14.95000 +0.38	15.13	14.46	14.56	3,680,331
01 Feb 19	14.57000 +0.10	14.65	14.38	14.47	3,255,251
31 Jan 19	14.47000 -0.02	14.60	14.26	14.49	3,061,629
30 Jan 19	14.49000 -0.15	14.75	14.45	14.57	1,828,400
29 Jan 19	14.64000 -0.06	14.80	14.38	14.64	3,354,469
28 Jan 19	14.70000 +0.02	14.99	14.66	14.77	3,317,833
25 Jan 19	14.68000 -0.11	14.93	14.61	14.85	2,579,100
24 Jan 19	14.79000 +0.01	14.88	14.60	14.78	2,119,000
23 Jan 19	14.78000 +0.06	14.94	14.58	14.59	1,936,600
22 Jan 19	14.72000 -0.09	14.88	14.60	14.80	2,550,881
21 Jan 19	14.81000 +0.19	15.30	14.60	14.62	3,944,722
18 Jan 19	14.62000 +0.08	14.82	14.35	14.54	2,865,577
17 Jan 19	14.54000 +0.05	14.69	14.41	14.42	2,326,724
16 Jan 19	14.49000 -0.41	14.82	14.45	14.80	4,147,645
15 Jan 19	14.90000 +0.75	14.95	14.11	14.11	4,719,445
14 Jan 19	14.15000 -0.13	14.31	14.09	14.30	1,346,188
11 Jan 19	14.28000 +0.11	14.30	14.07	14.12	1,418,141
10 Jan 19	14.17000 -0.01	14.29	14.10	14.15	1,136,548
09 Jan 19	14.18000 +0.00	14.50	14.12	14.14	2,289,950
08 Jan 19	14.18000 +0.07	14.23	13.98	14.00	1,692,495
07 Jan 19	14.11000 +0.37	14.17	13.77	13.90	2,112,066
04 Jan 19	13.74000 +0.29	13.78	13.33	13.36	2,144,351
03 Jan 19	13.45000 -0.23	13.81	13.43	13.78	1,902,356
02 Jan 19	13.68000 -0.43	14.26	13.68	14.11	2,236,673
28 Dec 18	14.11000 +0.02	14.17	13.82	14.00	1,602,895
27 Dec 18	14.09000 +0.10	14.26	13.93	14.18	1,307,590
26 Dec 18	13.99000 -0.07	14.11	13.86	14.00	1,224,703
25 Dec 18	14.06000 -0.24	14.17	13.73	14.15	1,978,582
24 Dec 18	14.30000 +0.14	14.31	14.10	14.21	1,365,882
21 Dec 18	14.16000 -0.24	14.37	14.05	14.37	1,623,897
20 Dec 18	14.40000 -0.28	14.76	14.16	14.63	2,509,552
19 Dec 18	14.68000 -0.01	14.88	14.53	14.63	1,910,680
18 Dec 18	14.69000 -0.14	14.84	14.54	14.71	2,287,127
17 Dec 18	14.83000 -0.07	14.98	14.52	14.90	2,173,381
14 Dec 18	14.90000 -0.35	15.27	14.90	15.20	2,663,666
13 Dec 18	15.25000 +0.12	15.45	15.08	15.16	3,127,756
12 Dec 18	15.13000 -0.04	15.21	15.02	15.17	1,587,879
11 Dec 18	15.17000 +0.31	15.17	14.86	14.86	2,298,423
10 Dec 18	14.86000 -0.11	15.08	14.83	14.93	1,930,721
07 Dec 18	14.97000 -0.19	15.24	14.85	15.10	2,693,340
06 Dec 18	15.16000 -0.08	15.50	14.98	15.27	3,527,033
05 Dec 18	15.24000 +0.05	15.65	14.91	15.00	4,820,821
04 Dec 18	15.19000 +0.07	15.24	14.88	15.00	3,425,936
03 Dec 18	15.12000 +0.52	15.34	14.70	14.91	5,761,806
30 Nov 18	14.60000 +0.29	14.73	14.20	14.38	3,246,324
29 Nov 18	14.31000 -0.15	14.76	14.28	14.72	2,065,826
28 Nov 18	14.46000 +0.27	14.47	14.14	14.14	1,390,605
27 Nov 18	14.19000 -0.10	14.49	14.13	14.38	1,580,894
26 Nov 18	14.29000 +0.17	14.39	14.03	14.13	1,519,061
23 Nov 18	14.12000 -0.64	14.77	14.09	14.71	2,826,247
22 Nov 18	14.76000 +0.07	14.79	14.62	14.75	1,545,947
21 Nov 18	14.69000 +0.04	14.85	14.52	14.52	2,351,300
20 Nov 18	14.65000 -0.80	15.34	14.55	15.21	5,162,070
19 Nov 18	15.45000 +0.52	15.54	14.77	14.93	4,911,597
16 Nov 18	14.93000 -0.18	15.25	14.90	15.10	3,012,878
15 Nov 18	15.11000 +0.37	15.12	14.57	14.57	3,651,807
14 Nov 18	14.74000 -0.23	15.00	14.69	14.82	3,185,004
13 Nov 18	14.97000 +0.10	15.16	14.53	14.68	4,014,892
12 Nov 18	14.87000 -0.12	15.00	14.38	14.99	3,446,281
09 Nov 18	14.99000 +0.11	14.99	14.46	14.62	2,577,713
08 Nov 18	14.88000 +0.10	15.15	14.83	14.92	1,706,606
07 Nov 18	14.78000 +0.02	15.09	14.71	14.99	2,352,484
06 Nov 18	14.76000 -0.02	14.82	14.56	14.78	2,422,213
05 Nov 18	14.78000 +0.08	14.84	14.47	14.66	3,530,280
02 Nov 18	14.70000 +0.51	14.73	14.33	14.38	4,709,318
01 Nov 18	14.19000 +0.09	14.49	14.13	14.13	5,416,631
31 Oct 18	14.10000 +1.07	14.25	13.12	13.15	6,574,345
30 Oct 18	13.03000 +0.34	13.21	12.31	12.40	4,192,498
29 Oct 18	12.69000 -1.35	13.81	12.64	13.81	6,398,273
26 Oct 18	14.04000 -0.14	14.41	13.98	14.29	3,003,163
25 Oct 18	14.18000 -0.16	14.28	13.89	13.99	2,017,082
24 Oct 18	14.34000 -0.25	14.55	14.05	14.40	2,809,386
23 Oct 18	14.59000 -0.73	15.20	14.28	15.20	4,362,921
22 Oct 18	15.32000 +0.62	15.43	14.72	14.77	4,512,023
19 Oct 18	14.70000 +0.45	14.70	13.89	14.18	3,901,100
18 Oct 18	14.25000 +0.04	14.42	13.88	14.16	2,192,983
17 Oct 18	14.21000 +0.00	14.49	13.88	14.39	2,189,100
16 Oct 18	14.21000 -0.17	14.52	14.12	14.31	2,169,260
15 Oct 18	14.38000 +0.02	14.63	14.26	14.40	2,578,584
12 Oct 18	14.36000 +0.40	14.39	13.87	13.90	3,725,754
11 Oct 18	13.96000 -1.15	14.86	13.80	14.78	5,405,824
10 Oct 18	15.11000 -0.39	15.50	15.08	15.50	2,524,352
09 Oct 18	15.50000 +0.10	15.71	15.30	15.47	2,192,671
08 Oct 18	15.40000 -0.59	15.78	15.30	15.69	3,442,903
28 Sep 18	15.99000 +0.19	16.22	15.69	15.86	3,769,842
27 Sep 18	15.80000 -0.09	16.19	15.70	15.86	3,934,899
26 Sep 18	15.89000 +0.12	16.34	15.77	15.79	5,544,226
25 Sep 18	15.77000 +0.10	15.93	15.49	15.63	3,948,133
21 Sep 18	15.67000 +0.48	15.71	15.13	15.27	5,413,412
20 Sep 18	15.19000 -0.16	15.35	15.11	15.29	3,335,159
19 Sep 18	15.35000 +0.27	15.58	14.96	14.99	5,845,775
18 Sep 18	15.08000 +0.18	15.10	14.69	14.83	3,213,291
17 Sep 18	14.90000 +0.01	15.06	14.68	14.83	3,018,632
14 Sep 18	14.89000 +0.26	15.05	14.53	14.61	3,729,397
13 Sep 18	14.63000 +0.17	14.65	14.39	14.65	2,412,828
12 Sep 18	14.46000 -0.03	14.54	14.37	14.47	1,572,419
11 Sep 18	14.49000 +0.05	14.56	14.33	14.37	1,528,646
10 Sep 18	14.44000 -0.14	14.66	14.38	14.56	1,921,263
07 Sep 18	14.58000 +0.16	14.78	14.42	14.42	2,912,996
06 Sep 18	14.42000 -0.19	14.74	14.38	14.59	2,776,376
05 Sep 18	14.61000 -0.39	15.04	14.61	15.00	3,025,154
04 Sep 18	15.00000 +0.00	15.10	14.75	14.90	3,419,554
03 Sep 18	15.00000 +0.02	15.01	14.66	14.89	2,901,735
31 Aug 18	14.98000 -0.45	15.38	14.75	15.38	4,995,682
30 Aug 18	15.43000 +0.00	15.66	15.38	15.45	2,918,517
29 Aug 18	15.43000 -0.35	15.72	15.33	15.70	5,302,741
28 Aug 18	15.78000 -0.46	16.26	15.64	16.21	6,697,945
27 Aug 18	16.24000 +0.11	16.35	15.70	15.94	5,673,546
24 Aug 18	16.13000 -0.07	16.27	15.92	16.20	2,063,488
23 Aug 18	16.20000 +0.13	16.34	16.02	16.07	2,568,851
22 Aug 18	16.07000 -0.35	16.46	15.88	16.37	3,466,116
21 Aug 18	16.42000 +0.22	16.65	16.09	16.09	4,697,273
20 Aug 18	16.20000 +0.01	16.21	15.00	16.10	3,618,807
17 Aug 18	16.19000 -0.35	16.81	16.17	16.77	2,689,300
16 Aug 18	16.54000 -0.26	16.88	16.34	16.55	2,710,614
15 Aug 18	16.80000 -0.47	17.39	16.80	17.30	3,009,995
14 Aug 18	17.27000 +0.10	17.42	17.05	17.16	2,940,315
13 Aug 18	17.17000 +0.05	17.24	16.65	16.90	3,405,853
10 Aug 18	17.12000 +0.14	17.33	16.87	16.98	3,363,982
09 Aug 18	16.98000 +0.27	17.20	16.43	16.60	4,237,076
08 Aug 18	16.71000 -0.67	17.38	16.59	17.21	5,126,320
07 Aug 18	17.38000 +0.47	17.39	16.73	17.00	4,219,186
06 Aug 18	16.91000 -0.38	17.21	16.68	17.21	3,883,446
03 Aug 18	17.29000 -0.26	17.66	17.17	17.55	3,494,576
02 Aug 18	17.55000 -0.85	18.39	17.04	18.39	7,181,930
01 Aug 18	18.40000 -0.42	18.98	18.29	18.76	5,132,639
31 Jul 18	18.82000 +0.36	19.09	18.36	18.48	5,530,380
30 Jul 18	18.46000 -0.55	19.00	18.22	18.91	5,923,908
27 Jul 18	19.01000 +0.15	19.28	18.66	18.85	6,852,242
26 Jul 18	18.86000 -0.14	19.07	18.60	18.99	5,652,192
25 Jul 18	19.00000 -0.33	19.26	18.88	19.26	7,514,694
24 Jul 18	19.33000 +1.50	19.37	17.65	17.80	11,451,145
23 Jul 18	17.83000 -0.20	17.95	17.50	17.80	4,709,588
20 Jul 18	18.03000 -0.04	18.08	17.55	18.00	4,319,518
19 Jul 18	18.07000 +0.22	18.08	17.58	17.82	4,577,459
18 Jul 18	17.85000 -0.52	18.43	17.83	18.30	5,973,225
17 Jul 18	18.37000 -0.28	18.66	18.07	18.66	4,822,756
16 Jul 18	18.65000 -0.02	18.89	18.32	18.68	4,640,939
13 Jul 18	18.67000 +0.65	18.78	17.83	17.94	7,923,655
12 Jul 18	18.02000 +0.71	18.20	17.27	17.33	8,076,890
11 Jul 18	17.31000 -0.33	17.49	16.73	17.40	4,874,830
10 Jul 18	17.64000 +0.04	17.81	17.23	17.66	6,400,500
09 Jul 18	17.60000 +0.78	17.68	16.78	16.79	6,851,346
06 Jul 18	16.82000 -0.28	17.37	16.38	17.18	7,331,610
05 Jul 18	17.10000 -0.23	17.77	17.02	17.38	6,179,728
04 Jul 18	17.33000 -0.38	17.93	17.20	17.52	7,101,796
03 Jul 18	17.71000 -0.46	18.46	16.98	18.10	10,155,195
02 Jul 18	18.17000 -0.20	18.98	17.90	18.20	7,808,454
29 Jun 18	18.37000 +0.37	18.52	17.72	18.00	6,677,277
28 Jun 18	18.00000 -0.63	18.65	17.50	18.50	7,789,369
27 Jun 18	18.63000 -1.16	19.88	18.41	19.78	11,825,854
26 Jun 18	19.79000 -0.29	20.60	19.51	19.89	12,225,311
25 Jun 18	20.08000 +0.69	20.38	19.18	19.55	10,961,369
22 Jun 18	19.39000 +0.27	19.61	19.05	19.26	7,281,302
21 Jun 18	19.12000 -0.09	20.18	19.10	19.24	10,472,789
20 Jun 18	19.21000 +1.07	19.33	18.03	18.03	13,162,132
19 Jun 18	18.14000 -1.99	20.40	18.12	19.99	15,102,572
15 Jun 18	20.13000 +0.41	20.68	19.35	19.66	10,200,536
14 Jun 18	19.72000 -0.54	20.40	19.31	20.35	9,681,651
13 Jun 18	20.26000 +0.19	20.96	19.87	19.91	13,930,482
12 Jun 18	20.07000 -0.04	20.44	19.00	19.36	13,449,319
11 Jun 18	20.11000 -0.77	20.58	19.60	20.36	12,008,959
08 Jun 18	20.88000 -0.28	21.58	20.43	21.00	13,365,069
07 Jun 18	21.16000 +0.25	21.68	20.61	20.93	10,587,879
06 Jun 18	20.91000 -0.07	21.35	20.58	20.85	11,902,006
05 Jun 18	20.98000 +1.78	21.10	19.18	19.20	18,351,550
04 Jun 18	19.20000 +0.29	19.35	18.62	18.75	9,202,712
01 Jun 18	18.91000 -0.10	19.41	18.37	18.84	10,300,054
31 May 18	19.01000 +0.98	19.28	18.03	18.35	14,352,493
30 May 18	18.03000 +0.35	18.52	17.27	17.48	12,108,308
29 May 18	17.68000 -0.25	18.45	17.52	17.81	7,765,897
28 May 18	17.93000 +0.96	18.25	16.97	16.97	8,823,588
25 May 18	16.97000 +0.02	17.22	16.95	16.96	2,604,171
24 May 18	16.95000 +0.00	17.15	16.87	17.07	1,917,308
23 May 18	16.95000 -0.32	17.27	16.91	17.25	2,826,474
22 May 18	17.27000 +0.06	17.33	17.04	17.11	4,048,178
21 May 18	17.21000 +0.01	17.39	17.03	17.20	4,007,053
18 May 18	17.20000 -0.21	17.54	16.92	17.41	4,654,948
17 May 18	17.41000 -0.22	17.63	17.21	17.60	3,953,383
16 May 18	17.63000 +0.35	17.77	17.24	17.31	6,405,726
15 May 18	17.28000 +0.24	17.46	16.73	16.96	5,792,522
14 May 18	17.04000 +0.24	17.26	16.85	16.86	4,621,278
11 May 18	16.80000 -0.54	17.47	16.69	17.25	6,743,922
10 May 18	17.34000 +0.28	17.47	16.99	17.00	5,601,519
09 May 18	17.06000 +0.15	17.25	16.65	16.79	5,911,119
08 May 18	16.91000 -0.01	17.06	16.65	16.86	6,515,385
07 May 18	16.92000 +1.05	17.09	15.81	15.89	10,157,512
04 May 18	15.87000 -0.06	16.11	15.82	15.87	3,532,820
03 May 18	15.93000 +0.26	15.96	15.48	15.58	4,704,542
02 May 18	15.67000 +0.01	15.68	15.46	15.66	3,009,988
27 Apr 18	15.66000 +0.48	15.77	15.20	15.20	4,659,486
26 Apr 18	15.18000 -0.20	15.43	15.13	15.36	2,199,169
25 Apr 18	15.38000 +0.15	15.43	15.03	15.05	3,380,991
24 Apr 18	15.23000 +0.58	15.47	14.95	14.95	6,295,783
23 Apr 18	14.65000 -0.35	15.08	14.45	15.01	2,459,877
20 Apr 18	15.00000 -0.02	15.18	14.93	15.02	2,042,700
19 Apr 18	15.02000 +0.22	15.10	14.76	14.81	2,791,091
18 Apr 18	14.80000 +0.00	14.94	14.69	14.80	1,992,295
17 Apr 18	14.80000 -0.16	15.02	14.70	14.97	2,131,040
16 Apr 18	14.96000 +0.03	15.13	14.87	14.90	1,745,619
13 Apr 18	14.93000 -0.16	15.20	14.89	15.07	2,021,700
12 Apr 18	15.09000 -0.06	15.23	15.00	15.06	1,650,600
11 Apr 18	15.15000 +0.04	15.36	15.06	15.17	2,564,555
10 Apr 18	15.11000 +0.16	15.17	14.91	14.99	1,476,857
09 Apr 18	14.95000 -0.25	15.21	14.86	15.11	2,239,328
04 Apr 18	15.20000 -0.53	15.70	15.18	15.70	5,144,455
03 Apr 18	15.73000 +0.30	15.80	15.15	15.27	3,796,700
02 Apr 18	15.43000 +0.20	15.49	15.13	15.20	1,944,113
30 Mar 18	15.23000 +0.13	15.25	15.02	15.10	1,486,140
29 Mar 18	15.10000 +0.14	15.17	14.89	14.89	1,458,930
28 Mar 18	14.96000 -0.16	15.10	14.77	14.96	1,653,688
27 Mar 18	15.12000 +0.12	15.23	14.99	15.10	1,909,200
26 Mar 18	15.00000 -0.06	15.06	14.67	14.73	1,882,015
23 Mar 18	15.06000 -0.53	15.30	14.70	15.30	3,594,425
22 Mar 18	15.59000 +0.12	15.69	15.50	15.53	1,557,325
21 Mar 18	15.47000 +0.03	15.62	15.43	15.54	1,689,600
20 Mar 18	15.44000 -0.08	15.52	15.33	15.38	1,563,461
19 Mar 18	15.52000 -0.05	15.66	15.34	15.66	1,260,971
16 Mar 18	15.57000 -0.20	15.79	15.55	15.77	1,551,801
15 Mar 18	15.77000 +0.06	15.95	15.67	15.68	1,701,600
14 Mar 18	15.71000 -0.19	15.92	15.68	15.90	1,733,800
13 Mar 18	15.90000 -0.18	16.07	15.83	16.00	1,624,600
12 Mar 18	16.08000 +0.16	16.10	15.85	15.95	2,257,700
09 Mar 18	15.92000 +0.13	15.94	15.79	15.81	1,731,401
08 Mar 18	15.79000 +0.04	15.91	15.66	15.66	1,833,512
07 Mar 18	15.75000 -0.70	16.36	15.68	16.32	6,252,199
06 Mar 18	16.45000 +0.57	16.58	15.83	15.91	6,711,471
05 Mar 18	15.88000 +0.30	15.96	15.51	15.58	2,407,727
02 Mar 18	15.58000 -0.09	15.66	15.45	15.60	1,260,728
01 Mar 18	15.67000 +0.05	15.70	15.43	15.51	1,504,800
28 Feb 18	15.62000 +0.00	15.71	15.45	15.50	1,263,877
27 Feb 18	15.62000 -0.11	15.85	15.53	15.66	2,110,677
26 Feb 18	15.73000 +0.32	16.03	15.65	16.00	3,028,100
23 Feb 18	15.41000 -0.12	15.64	15.38	15.54	1,342,200
22 Feb 18	15.53000 +0.05	15.64	15.50	15.50	1,193,370
14 Feb 18	15.48000 +0.08	15.49	15.32	15.46	698,440
13 Feb 18	15.40000 +0.00	15.59	15.39	15.39	1,166,600
12 Feb 18	15.40000 +0.33	15.49	15.23	15.23	1,243,200
09 Feb 18	15.07000 -0.42	15.35	14.87	15.21	2,024,081
08 Feb 18	15.49000 +0.43	15.52	14.87	15.00	3,064,354
07 Feb 18	15.06000 +0.17	15.35	14.61	15.00	2,784,261
06 Feb 18	14.89000 -0.66	15.39	14.87	15.29	2,695,396
05 Feb 18	15.55000 -0.36	15.90	15.45	15.90	2,916,741
02 Feb 18	15.91000 -0.20	16.22	15.50	16.12	2,346,315
01 Feb 18	16.11000 -0.84	16.97	16.10	16.89	3,649,800
31 Jan 18	16.95000 -0.31	17.32	16.92	17.29	2,553,400
30 Jan 18	17.26000 +0.00	17.40	17.20	17.27	1,848,262
29 Jan 18	17.26000 -0.77	18.01	17.17	18.01	4,529,688
26 Jan 18	18.03000 +0.07	18.12	17.93	17.98	1,886,800
25 Jan 18	17.96000 +0.01	18.05	17.85	17.95	2,337,205
24 Jan 18	17.95000 -0.11	18.08	17.84	18.06	3,226,781
23 Jan 18	18.06000 -0.33	18.38	17.96	18.11	4,184,657
22 Jan 18	18.39000 +0.11	18.55	18.22	18.28	3,322,034
19 Jan 18	18.28000 -0.21	18.48	18.20	18.48	3,607,365
18 Jan 18	18.49000 +0.39	18.57	18.11	18.15	5,553,271
17 Jan 18	18.10000 -0.26	18.40	18.02	18.30	4,709,954
16 Jan 18	18.36000 +0.61	18.48	17.60	17.62	8,434,960
15 Jan 18	17.75000 -0.13	18.19	17.69	17.81	3,583,610
12 Jan 18	17.88000 +0.09	17.95	17.67	17.78	2,521,432
11 Jan 18	17.79000 -0.17	17.89	17.69	17.89	2,139,997
10 Jan 18	17.96000 -0.22	18.16	17.81	18.16	3,185,410
09 Jan 18	18.18000 +0.22	18.42	17.88	17.96	4,610,885
08 Jan 18	17.96000 +0.14	17.98	17.77	17.82	2,707,196
05 Jan 18	17.82000 -0.16	18.06	17.69	17.90	2,589,017
04 Jan 18	17.98000 +0.22	18.07	17.67	17.68	3,947,242
03 Jan 18	17.76000 +0.11	17.81	17.51	17.66	2,492,518
02 Jan 18	17.65000 +0.06	17.65	17.49	17.55	1,745,926
29 Dec 17	17.59000 -0.04	17.70	17.43	17.57	1,665,650
28 Dec 17	17.63000 +0.22	17.77	17.41	17.41	2,438,507
27 Dec 17	17.41000 -0.28	17.72	17.36	17.71	2,021,606
26 Dec 17	17.69000 +0.15	17.73	17.39	17.55	2,130,729
25 Dec 17	17.54000 -0.13	17.93	17.45	17.63	2,300,569
22 Dec 17	17.67000 -0.27	17.90	17.61	17.90	3,189,453
21 Dec 17	17.94000 +0.24	18.55	17.58	17.66	7,023,917
20 Dec 17	17.70000 +0.31	17.84	17.25	17.37	5,419,890
19 Dec 17	17.39000 +0.14	17.54	17.18	17.26	2,195,324
18 Dec 17	17.25000 +0.10	17.44	17.15	17.22	1,684,523
15 Dec 17	17.15000 -0.03	17.22	17.06	17.18	1,027,700
14 Dec 17	17.18000 -0.09	17.34	17.10	17.25	1,267,824
13 Dec 17	17.27000 +0.15	17.40	16.90	17.12	1,878,493
12 Dec 17	17.12000 -0.22	17.38	17.08	17.30	1,562,815
11 Dec 17	17.34000 +0.17	17.48	17.15	17.18	2,395,571
08 Dec 17	17.17000 +0.11	17.23	17.01	17.06	1,452,290
07 Dec 17	17.06000 -0.08	17.15	17.02	17.10	1,055,605
06 Dec 17	17.14000 +0.11	17.15	16.92	17.05	1,480,390
05 Dec 17	17.03000 -0.18	17.24	16.70	17.09	3,232,993
04 Dec 17	17.21000 +0.02	17.42	17.03	17.09	2,491,800
01 Dec 17	17.19000 -0.08	17.32	17.13	17.28	2,228,801
30 Nov 17	17.27000 -0.03	17.34	17.19	17.28	1,062,696
29 Nov 17	17.30000 -0.04	17.35	17.17	17.35	1,486,876
28 Nov 17	17.34000 +0.10	17.43	17.18	17.22	1,461,400
27 Nov 17	17.24000 -0.17	17.49	17.13	17.46	1,440,893
24 Nov 17	17.41000 +0.19	17.57	17.17	17.24	1,963,323
23 Nov 17	17.22000 -0.64	17.84	17.19	17.84	2,480,400
22 Nov 17	17.86000 -0.36	18.21	17.78	18.21	2,667,548
21 Nov 17	18.22000 +0.37	18.49	17.90	17.96	3,778,749
20 Nov 17	17.85000 +0.09	17.98	16.87	17.60	3,730,694
17 Nov 17	17.76000 -1.12	18.70	17.72	18.70	7,128,467
16 Nov 17	18.88000 +0.30	19.06	18.44	18.45	5,609,722
15 Nov 17	18.58000 +0.13	18.79	18.39	18.40	2,643,078
14 Nov 17	18.45000 -0.30	18.75	18.39	18.75	3,339,155
13 Nov 17	18.75000 -0.25	19.05	18.67	19.00	3,591,048
10 Nov 17	19.00000 +0.55	19.06	18.41	18.43	7,039,949
09 Nov 17	18.45000 -0.22	18.67	18.38	18.67	3,632,227
08 Nov 17	18.67000 -0.16	18.95	18.57	18.81	4,061,944
07 Nov 17	18.83000 +0.06	18.97	18.62	18.74	3,344,184
06 Nov 17	18.77000 +0.40	18.78	18.33	18.33	4,606,248
03 Nov 17	18.37000 -0.01	18.59	18.23	18.30	2,780,344
02 Nov 17	18.38000 -0.41	18.74	18.33	18.70	3,463,568
01 Nov 17	18.79000 +0.10	18.98	18.69	18.70	2,986,901
31 Oct 17	18.69000 -0.29	18.90	18.60	18.76	5,312,679
30 Oct 17	18.98000 -0.71	19.68	18.90	19.60	6,073,473
27 Oct 17	19.69000 -0.24	19.89	19.48	19.85	6,754,182
26 Oct 17	19.93000 +0.14	20.37	19.89	19.95	9,132,123
25 Oct 17	19.79000 -0.22	20.07	19.74	19.93	4,553,092
24 Oct 17	20.01000 -0.18	20.33	19.88	20.14	4,370,053
23 Oct 17	20.19000 +0.23	20.20	19.85	19.88	4,542,801
20 Oct 17	19.96000 -0.31	20.12	19.75	20.04	5,005,339
19 Oct 17	20.27000 +0.22	20.43	19.93	19.93	9,193,813
18 Oct 17	20.05000 +0.18	20.20	19.65	19.87	4,802,733
17 Oct 17	19.87000 +0.09	19.97	19.68	19.78	3,114,132
16 Oct 17	19.78000 -0.53	20.37	19.76	20.37	5,481,380
13 Oct 17	20.31000 +0.06	20.46	20.12	20.20	4,503,000
12 Oct 17	20.25000 -0.26	20.36	19.98	20.36	7,808,017
11 Oct 17	20.51000 +0.66	21.49	19.72	19.85	16,769,065
10 Oct 17	19.85000 +0.30	19.85	19.50	19.52	4,092,596
09 Oct 17	19.55000 +0.11	19.68	19.35	19.55	3,528,839
29 Sep 17	19.44000 -0.17	19.82	19.37	19.56	4,056,606
28 Sep 17	19.61000 +0.31	19.84	19.30	19.32	5,492,780
27 Sep 17	19.30000 -0.20	19.50	19.22	19.45	2,954,383
26 Sep 17	19.50000 -0.12	19.69	19.42	19.62	2,358,681
25 Sep 17	19.62000 +0.12	19.71	19.44	19.44	3,106,005
22 Sep 17	19.50000 -0.20	19.80	19.48	19.71	3,728,219
21 Sep 17	19.70000 -0.37	20.05	19.70	20.01	5,120,977
20 Sep 17	20.07000 +0.18	20.39	19.80	19.87	6,531,094
19 Sep 17	19.89000 -0.35	20.28	19.83	20.25	5,684,724
18 Sep 17	20.24000 +0.43	20.26	19.81	19.81	8,569,398
15 Sep 17	19.81000 +0.12	19.93	19.62	19.68	4,394,480
14 Sep 17	19.69000 -0.32	19.89	19.62	19.88	6,689,083
13 Sep 17	20.01000 +0.30	20.20	19.48	19.60	15,663,070
12 Sep 17	19.71000 +0.43	19.74	19.22	19.29	7,954,664
11 Sep 17	19.28000 +0.02	19.42	19.13	19.22	4,233,787
08 Sep 17	19.26000 -0.15	19.39	19.15	19.31	4,079,535
07 Sep 17	19.41000 -0.13	19.56	19.39	19.51	3,077,171
06 Sep 17	19.54000 +0.02	19.63	19.30	19.41	4,043,872
05 Sep 17	19.52000 +0.25	19.53	19.21	19.28	4,383,090
04 Sep 17	19.27000 -0.15	19.41	19.13	19.40	5,402,723
01 Sep 17	19.42000 -0.04	19.51	19.25	19.49	4,979,627
31 Aug 17	19.46000 -0.21	19.73	19.35	19.70	5,696,156
30 Aug 17	19.67000 +0.05	19.69	19.53	19.62	3,653,440
29 Aug 17	19.62000 -0.15	19.78	19.54	19.77	4,919,288
28 Aug 17	19.77000 +0.12	19.91	19.64	19.70	6,178,141
25 Aug 17	19.65000 +0.08	19.77	19.51	19.54	4,906,647
24 Aug 17	19.57000 -0.39	19.98	19.45	19.90	5,731,913
23 Aug 17	19.96000 +0.03	20.14	19.82	20.01	4,907,109
22 Aug 17	19.93000 -0.42	20.30	19.90	20.00	7,399,150
21 Aug 17	20.35000 -1.40	21.00	19.85	21.00	17,046,368
18 Aug 17	21.75000 -0.10	22.25	21.64	21.69	5,190,234
17 Aug 17	21.85000 -0.09	21.90	21.60	21.80	4,624,356
16 Aug 17	21.94000 -0.16	22.10	21.55	22.03	6,530,080
15 Aug 17	22.10000 -0.28	22.43	21.94	22.35	7,383,259
14 Aug 17	22.38000 +0.75	22.86	21.75	21.75	10,838,773
11 Aug 17	21.63000 -0.72	22.68	21.52	22.10	10,226,208
10 Aug 17	22.35000 +0.17	23.20	22.03	22.23	15,853,698
09 Aug 17	22.18000 +1.16	22.88	20.80	21.06	16,860,672
08 Aug 17	21.02000 +0.15	21.20	20.70	20.82	7,289,033
07 Aug 17	20.87000 +0.84	20.88	20.00	20.01	6,344,100
04 Aug 17	20.03000 -0.46	20.49	20.01	20.38	4,643,838
03 Aug 17	20.49000 +0.23	20.73	20.31	20.31	4,227,108
02 Aug 17	20.26000 -0.43	20.79	20.20	20.67	4,922,564
01 Aug 17	20.69000 -0.15	20.92	20.53	20.82	6,174,007
31 Jul 17	20.84000 +0.36	21.30	20.31	20.34	11,327,991
28 Jul 17	20.48000 +0.60	20.70	19.65	19.84	9,688,837
27 Jul 17	19.88000 +0.15	19.89	19.61	19.75	3,917,624
26 Jul 17	19.73000 -0.20	20.10	19.56	19.95	3,991,993
25 Jul 17	19.93000 -0.11	20.23	19.70	19.90	5,954,587
24 Jul 17	20.04000 +0.37	20.38	19.59	19.67	9,687,197
21 Jul 17	19.67000 +0.27	19.85	19.22	19.40	7,279,896
20 Jul 17	19.40000 +0.04	19.46	19.11	19.35	4,774,272
19 Jul 17	19.36000 +0.58	19.38	18.67	18.73	6,537,419
18 Jul 17	18.78000 -0.13	18.96	18.52	18.81	5,119,389
17 Jul 17	18.91000 -0.64	19.67	18.88	19.60	9,505,358
14 Jul 17	19.55000 +0.78	19.65	18.72	18.72	10,424,098
13 Jul 17	18.77000 +0.03	18.87	18.67	18.67	2,081,456
12 Jul 17	18.74000 -0.19	19.03	18.66	18.94	2,763,671
11 Jul 17	18.93000 +0.11	19.10	18.78	18.79	3,419,952
10 Jul 17	18.82000 +0.04	18.98	18.75	18.79	2,035,918
07 Jul 17	18.78000 +0.05	18.82	18.62	18.62	1,742,688
06 Jul 17	18.73000 -0.18	18.92	18.60	18.90	3,166,636
05 Jul 17	18.91000 +0.06	18.94	18.77	18.80	2,097,525
04 Jul 17	18.85000 -0.14	18.97	18.81	18.91	2,203,314
03 Jul 17	18.99000 -0.04	19.17	18.84	19.10	2,750,515
30 Jun 17	19.03000 +0.06	19.11	18.85	18.88	3,318,883
29 Jun 17	18.97000 +0.14	19.04	18.83	18.83	2,101,953
28 Jun 17	18.83000 -0.30	19.09	18.81	19.07	3,093,198
27 Jun 17	19.13000 -0.17	19.36	19.02	19.33	4,860,979
26 Jun 17	19.30000 +0.52	19.37	18.65	18.76	7,422,067
23 Jun 17	18.78000 -0.24	19.00	18.51	19.00	3,171,798
22 Jun 17	19.02000 +0.23	19.16	18.75	18.80	5,589,022
21 Jun 17	18.79000 +0.09	18.80	18.62	18.73	1,968,093
20 Jun 17	18.70000 -0.13	18.88	18.66	18.81	2,392,790
19 Jun 17	18.83000 +0.05	18.90	18.73	18.80	2,235,230
16 Jun 17	18.78000 -0.01	18.83	18.68	18.76	1,941,627
15 Jun 17	18.79000 +0.05	18.82	18.65	18.73	3,096,202
14 Jun 17	18.74000 -0.25	18.99	18.65	18.99	3,303,080
13 Jun 17	18.99000 -0.02	19.00	18.66	18.85	3,633,116
12 Jun 17	19.01000 +0.24	19.22	18.65	18.70	6,761,616
09 Jun 17	18.77000 +0.08	19.08	18.56	18.65	5,209,454
08 Jun 17	18.69000 +0.20	18.79	18.44	18.49	4,013,396
07 Jun 17	18.49000 +0.27	18.63	18.15	18.17	3,897,957
06 Jun 17	18.22000 +0.07	18.22	18.00	18.09	1,763,918
05 Jun 17	18.15000 +0.02	18.29	17.91	18.15	1,724,338
02 Jun 17	18.13000 +0.13	18.18	17.51	18.05	3,328,294
01 Jun 17	18.00000 -0.68	18.73	17.90	18.62	2,595,297
31 May 17	18.68000 -0.06	19.15	18.62	19.06	1,607,573
26 May 17	18.74000 +0.12	18.88	18.58	18.58	1,729,190
25 May 17	18.62000 +0.22	18.64	18.18	18.41	1,487,387
24 May 17	18.40000 +0.03	18.57	18.15	18.34	1,600,495
23 May 17	18.37000 -0.17	18.93	18.31	18.54	1,893,305
22 May 17	18.54000 -0.40	19.04	18.51	18.95	1,595,623
19 May 17	18.94000 +0.12	18.98	18.80	18.83	912,863
18 May 17	18.82000 -0.32	19.26	18.81	19.05	1,631,531
17 May 17	19.14000 -0.14	19.29	19.05	19.18	1,945,855
16 May 17	19.28000 +0.41	19.30	18.51	18.88	2,330,516
15 May 17	18.87000 +0.15	18.95	18.61	18.71	1,652,845
12 May 17	18.72000 +0.21	18.79	18.20	18.49	2,171,380
11 May 17	18.51000 -0.55	18.99	17.71	18.99	2,787,041
10 May 17	19.06000 -0.53	19.68	19.02	19.59	1,709,217
09 May 17	19.59000 +0.14	19.65	19.30	19.53	1,648,437
08 May 17	19.45000 -0.72	20.12	19.43	20.11	2,289,850
05 May 17	20.17000 +0.11	20.26	19.98	20.06	1,821,854
04 May 17	20.06000 -0.23	20.37	20.03	20.29	2,265,227
03 May 17	20.29000 -0.40	20.84	20.15	20.77	4,028,391
02 May 17	20.69000 -0.81	21.38	20.64	21.38	4,584,122
28 Apr 17	21.50000 +0.08	21.63	21.21	21.31	4,579,310
27 Apr 17	21.42000 -1.15	21.69	20.99	21.50	6,315,848
26 Apr 17	22.57000 -0.20	23.02	22.38	22.80	7,243,568
25 Apr 17	22.77000 +0.79	22.86	22.01	22.20	6,632,939
24 Apr 17	21.98000 -0.81	22.66	21.77	22.53	5,809,038
21 Apr 17	22.79000 +0.02	23.17	22.45	22.70	10,562,569
20 Apr 17	22.77000 +1.58	23.31	21.25	21.25	13,386,176
19 Apr 17	21.19000 -0.41	21.75	21.01	21.47	2,539,883
18 Apr 17	21.60000 +0.32	21.74	21.26	21.26	3,284,173
17 Apr 17	21.28000 +0.03	21.45	21.10	21.25	2,045,507
14 Apr 17	21.25000 -0.05	21.48	21.11	21.23	2,132,095
13 Apr 17	21.30000 +0.00	21.50	21.22	21.35	1,379,150
12 Apr 17	21.30000 -0.15	21.61	21.21	21.47	2,096,262
11 Apr 17	21.45000 +0.08	21.60	21.06	21.28	1,848,184
10 Apr 17	21.37000 -0.38	21.69	21.26	21.68	2,005,160
07 Apr 17	21.75000 -0.16	21.93	21.69	21.93	1,530,581
06 Apr 17	21.91000 +0.22	22.10	21.61	21.69	2,106,477
05 Apr 17	21.69000 +0.44	21.80	21.28	21.28	2,101,509
31 Mar 17	21.25000 +0.21	21.36	21.06	21.06	1,398,460
30 Mar 17	21.04000 -0.75	21.86	21.01	21.65	3,671,639
29 Mar 17	21.79000 -0.41	22.35	21.75	22.21	2,314,335
28 Mar 17	22.20000 -0.16	22.50	22.18	22.37	1,893,283
27 Mar 17	22.36000 -0.07	22.60	22.22	22.60	3,215,937
24 Mar 17	22.43000 +0.28	22.45	22.08	22.08	2,883,743
23 Mar 17	22.15000 -0.14	22.39	21.94	22.29	3,571,451
22 Mar 17	22.29000 -0.38	22.60	22.11	22.60	6,411,832
21 Mar 17	22.67000 +0.43	22.85	22.16	22.60	8,268,098
20 Mar 17	22.24000 +0.37	22.27	21.89	21.91	2,975,302
17 Mar 17	21.87000 -0.16	22.23	21.82	22.00	2,740,105
16 Mar 17	22.03000 +0.33	22.13	21.70	21.70	3,460,721
15 Mar 17	21.70000 -0.11	21.86	21.57	21.75	1,619,499
14 Mar 17	21.81000 -0.25	22.12	21.76	22.10	2,513,073
13 Mar 17	22.06000 +0.24	22.08	21.60	21.70	3,763,247
10 Mar 17	21.82000 +0.17	22.05	21.64	21.67	2,678,996
09 Mar 17	21.65000 -0.23	21.93	21.40	21.90	2,274,438
08 Mar 17	21.88000 -0.11	22.05	21.72	22.05	2,381,440
07 Mar 17	21.99000 +0.28	22.06	21.65	21.68	3,490,880
06 Mar 17	21.71000 +0.23	21.76	21.41	21.41	2,500,499
03 Mar 17	21.48000 +0.16	21.57	21.10	21.30	2,492,698
02 Mar 17	21.32000 -0.17	21.58	21.30	21.49	1,947,225
01 Mar 17	21.49000 -0.08	21.72	21.43	21.48	2,773,266
28 Feb 17	21.57000 +0.09	21.67	21.39	21.42	1,752,383
27 Feb 17	21.48000 -0.55	22.00	21.46	22.00	3,002,126
24 Feb 17	22.03000 -0.17	22.12	21.90	22.00	2,664,001
23 Feb 17	22.20000 -0.10	22.89	22.05	22.35	6,735,681
22 Feb 17	22.30000 +0.55	22.38	21.53	21.75	6,724,241
21 Feb 17	21.75000 -0.07	22.05	21.48	21.96	4,001,545
20 Feb 17	21.82000 +0.74	21.89	21.00	21.15	5,193,349
17 Feb 17	21.08000 -0.04	21.38	21.04	21.04	1,614,001
16 Feb 17	21.12000 +0.07	21.20	20.92	21.02	1,326,840
15 Feb 17	21.05000 -0.46	21.65	20.99	21.45	1,880,147
14 Feb 17	21.51000 +0.10	21.63	21.32	21.36	1,684,732
13 Feb 17	21.41000 +0.30	21.80	20.99	21.12	2,607,141
10 Feb 17	21.11000 -0.05	21.26	21.07	21.16	1,193,638
09 Feb 17	21.16000 +0.17	21.27	20.93	20.99	1,388,626
08 Feb 17	20.99000 +0.15	21.10	20.78	20.80	1,186,254
07 Feb 17	20.84000 -0.18	21.16	20.83	21.16	1,486,788
06 Feb 17	21.02000 +0.44	21.03	20.58	20.58	1,508,113
03 Feb 17	20.58000 -0.33	20.97	20.54	20.91	1,020,082
26 Jan 17	20.91000 -0.12	21.10	20.85	21.08	1,133,492
25 Jan 17	21.03000 +0.26	21.08	20.75	20.75	1,998,352
24 Jan 17	20.77000 +0.12	20.97	20.50	20.65	1,870,329
23 Jan 17	20.65000 +0.13	20.88	20.23	20.23	2,046,819
20 Jan 17	20.52000 +0.64	20.88	19.98	19.98	3,589,134
19 Jan 17	19.88000 -0.09	19.99	19.68	19.96	1,181,685
18 Jan 17	19.97000 +0.03	20.10	19.88	19.88	1,451,307
17 Jan 17	19.94000 +0.21	20.09	19.60	19.73	1,744,156
16 Jan 17	19.73000 -0.79	20.51	19.21	20.29	3,648,501
13 Jan 17	20.52000 -0.61	21.18	20.42	21.18	2,351,527
12 Jan 17	21.13000 -0.24	21.45	21.03	21.40	1,501,090
11 Jan 17	21.37000 -0.30	21.70	21.36	21.70	1,866,228
10 Jan 17	21.67000 -0.24	21.93	21.65	21.93	1,683,454
09 Jan 17	21.91000 +0.12	21.92	21.74	21.83	1,589,286
06 Jan 17	21.79000 -0.02	21.94	21.69	21.81	1,722,304
05 Jan 17	21.81000 -0.09	21.98	21.79	21.82	2,550,066
04 Jan 17	21.90000 +0.38	21.95	21.43	21.44	3,152,419
03 Jan 17	21.52000 -0.03	21.57	21.35	21.55	2,821,373
30 Dec 16	21.55000 +0.21	21.69	21.34	21.34	1,649,322
29 Dec 16	21.34000 +0.00	21.56	21.24	21.39	1,105,699
28 Dec 16	21.34000 +0.00	21.50	21.32	21.39	996,189
27 Dec 16	21.34000 -0.30	21.64	21.33	21.64	1,630,497
26 Dec 16	21.64000 -0.17	21.69	21.00	21.69	2,319,100
23 Dec 16	21.81000 -0.07	22.10	21.76	21.92	1,815,894
22 Dec 16	21.88000 -0.08	22.01	21.83	22.00	1,584,129
21 Dec 16	21.96000 +0.14	21.99	21.83	21.89	1,447,574
20 Dec 16	21.82000 -0.17	21.99	21.72	21.95	1,353,577
19 Dec 16	21.99000 +0.10	22.05	21.72	21.82	1,913,493
16 Dec 16	21.89000 +0.07	21.92	21.75	21.77	1,762,499
15 Dec 16	21.82000 +0.07	21.98	21.71	21.71	1,718,596
14 Dec 16	21.75000 -0.34	22.18	21.69	22.05	1,913,315
13 Dec 16	22.09000 +0.24	22.30	21.68	21.85	3,466,088
12 Dec 16	21.85000 -1.17	23.18	21.81	23.05	4,703,962
09 Dec 16	23.02000 -0.11	23.20	22.96	23.03	2,629,306
08 Dec 16	23.13000 +0.08	23.49	23.00	23.04	3,464,134
07 Dec 16	23.05000 +0.11	23.05	22.85	22.95	1,487,348
06 Dec 16	22.94000 +0.04	23.07	22.90	22.99	1,429,946
05 Dec 16	22.90000 -0.09	23.09	22.54	22.80	1,828,454
02 Dec 16	22.99000 -0.34	23.36	22.92	23.32	3,827,242
01 Dec 16	23.33000 +0.08	23.42	23.25	23.26	2,473,663
30 Nov 16	23.25000 -0.18	23.43	23.21	23.32	3,992,537
29 Nov 16	23.43000 -0.03	23.80	23.31	23.46	5,474,141
28 Nov 16	23.46000 -0.06	23.68	23.43	23.58	3,427,941
25 Nov 16	23.52000 -0.12	23.68	23.24	23.66	4,356,671
24 Nov 16	23.64000 -0.09	23.83	23.52	23.70	4,526,078
23 Nov 16	23.73000 -0.26	24.13	23.65	24.10	6,713,069
22 Nov 16	23.99000 +0.41	24.03	23.58	23.58	9,298,514
21 Nov 16	23.58000 +0.04	23.68	23.43	23.43	4,356,232
18 Nov 16	23.54000 +0.09	23.86	23.28	23.45	7,029,235
17 Nov 16	23.45000 +0.02	23.54	23.33	23.39	3,239,804
16 Nov 16	23.43000 -0.19	23.57	23.36	23.57	5,110,824
15 Nov 16	23.62000 +0.04	23.75	23.24	23.52	6,715,847
14 Nov 16	23.58000 +0.26	23.66	23.25	23.29	6,377,164
11 Nov 16	23.32000 -0.01	23.34	23.08	23.33	3,855,443
10 Nov 16	23.33000 +0.33	23.35	23.05	23.18	4,647,639
09 Nov 16	23.00000 -0.56	23.56	22.88	23.55	7,243,538
08 Nov 16	23.56000 +0.22	23.75	23.36	23.36	4,378,780
07 Nov 16	23.34000 +0.07	23.43	23.22	23.25	2,395,171
04 Nov 16	23.27000 -0.05	23.47	23.16	23.32	3,606,687
03 Nov 16	23.32000 -0.03	23.49	23.23	23.34	4,813,878
02 Nov 16	23.35000 -0.39	23.72	23.31	23.70	5,140,446
01 Nov 16	23.74000 +0.17	23.77	23.40	23.40	3,910,444
31 Oct 16	23.57000 +0.00	23.69	23.39	23.41	3,016,946
28 Oct 16	23.57000 -0.20	23.95	23.55	23.78	5,272,551
27 Oct 16	23.77000 -0.46	24.15	23.64	24.15	12,634,937
26 Oct 16	24.23000 +0.28	25.38	23.78	23.89	17,342,588
25 Oct 16	23.95000 +0.28	24.00	23.37	23.69	7,020,117
24 Oct 16	23.67000 +0.10	23.75	23.45	23.57	2,803,421
21 Oct 16	23.57000 -0.03	23.65	23.34	23.53	2,683,110
20 Oct 16	23.60000 -0.15	23.85	23.54	23.68	2,789,327
19 Oct 16	23.75000 -0.22	24.17	23.70	24.17	2,946,835
18 Oct 16	23.97000 +0.54	23.98	23.43	23.50	4,176,310
17 Oct 16	23.43000 -0.17	23.85	23.30	23.60	3,098,390
14 Oct 16	23.60000 -0.11	23.79	23.42	23.69	2,495,042
13 Oct 16	23.71000 -0.26	24.15	23.64	23.95	3,105,216
12 Oct 16	23.97000 +0.18	24.16	23.65	23.75	3,751,506
11 Oct 16	23.79000 -0.04	23.88	23.63	23.85	3,269,898
10 Oct 16	23.83000 +0.31	23.89	23.35	23.60	3,756,350
30 Sep 16	23.52000 +0.02	23.90	23.31	23.34	3,440,950
29 Sep 16	23.50000 -0.18	23.82	23.26	23.77	6,131,177
28 Sep 16	23.68000 -0.31	23.98	23.65	23.89	3,083,560
27 Sep 16	23.99000 -0.25	24.16	23.46	24.03	7,591,461
26 Sep 16	24.24000 +0.15	25.00	24.00	24.04	20,754,604
23 Sep 16	24.09000 +0.63	24.15	23.19	23.50	9,509,129
22 Sep 16	23.46000 +0.31	23.80	23.13	23.25	4,289,888
21 Sep 16	23.15000 -0.01	23.25	23.05	23.05	1,389,225
20 Sep 16	23.16000 -0.09	23.36	23.05	23.20	1,336,596
19 Sep 16	23.25000 +0.17	23.33	23.01	23.01	1,666,796
14 Sep 16	23.08000 +0.16	23.23	22.00	22.90	2,602,730
13 Sep 16	22.92000 +0.10	23.15	22.77	23.15	1,938,869
12 Sep 16	22.82000 -0.80	23.38	22.80	23.20	3,812,472
09 Sep 16	23.62000 -0.46	24.14	23.55	23.98	2,324,525
08 Sep 16	24.08000 +0.19	24.19	23.80	23.89	2,901,683
07 Sep 16	23.89000 +0.02	23.94	23.71	23.85	3,147,106
06 Sep 16	23.87000 +0.37	23.88	23.06	23.50	3,939,176
05 Sep 16	23.50000 -0.03	23.78	23.45	23.63	1,837,086
02 Sep 16	23.53000 -0.37	24.00	23.31	23.90	3,572,770
01 Sep 16	23.90000 -0.44	24.34	23.88	24.26	3,116,750
31 Aug 16	24.34000 +0.27	24.50	24.08	24.10	3,986,610
30 Aug 16	24.07000 +0.11	24.15	23.88	23.96	2,231,108
29 Aug 16	23.96000 -0.18	24.20	23.91	24.07	2,446,110
26 Aug 16	24.14000 -0.12	24.38	24.07	24.38	3,070,993
25 Aug 16	24.26000 +0.12	24.30	23.80	24.05	3,764,564
24 Aug 16	24.14000 -0.01	24.28	24.05	24.17	2,202,640
23 Aug 16	24.15000 -0.03	24.36	23.95	24.20	3,065,998
22 Aug 16	24.18000 -0.53	24.76	24.13	24.69	3,218,526
19 Aug 16	24.71000 -0.03	24.84	24.40	24.59	3,761,967
18 Aug 16	24.74000 -0.32	25.14	24.69	25.00	4,624,271
17 Aug 16	25.06000 +0.05	25.40	24.88	25.01	5,358,384
16 Aug 16	25.01000 -0.11	25.22	24.90	25.15	6,987,097
15 Aug 16	25.12000 +0.74	25.60	24.11	24.44	9,535,631
12 Aug 16	24.38000 +0.24	24.42	23.79	24.14	4,780,511
11 Aug 16	24.14000 -0.32	24.92	24.10	24.39	4,845,238
10 Aug 16	24.46000 -0.38	24.80	24.42	24.74	4,236,501
09 Aug 16	24.84000 +0.30	25.11	24.33	24.35	7,627,077
08 Aug 16	24.54000 +0.32	24.74	23.70	24.21	5,707,350
05 Aug 16	24.22000 -0.20	24.43	23.95	24.37	4,088,167
04 Aug 16	24.42000 +0.38	24.58	23.71	24.06	6,153,608
03 Aug 16	24.04000 +0.14	24.25	23.63	23.73	6,059,656
02 Aug 16	23.90000 +0.25	23.93	23.36	23.56	4,327,199
01 Aug 16	23.65000 -0.80	24.29	23.21	24.27	5,846,479
29 Jul 16	24.45000 +0.03	25.20	24.30	24.56	7,198,967
28 Jul 16	24.42000 +0.15	24.69	24.13	24.13	6,856,990
27 Jul 16	24.27000 -1.79	26.10	23.85	26.00	11,442,426
26 Jul 16	26.06000 +0.54	26.09	25.25	25.51	7,469,214
25 Jul 16	25.52000 +0.10	25.87	25.11	25.20	6,257,796
22 Jul 16	25.42000 -1.55	26.40	25.30	26.40	10,511,994
21 Jul 16	26.97000 +0.45	27.49	26.51	26.51	14,028,975
20 Jul 16	26.52000 -0.07	27.09	26.44	26.53	6,960,927
19 Jul 16	26.59000 -0.54	27.10	26.09	27.00	8,813,005
18 Jul 16	27.13000 -0.69	27.76	26.80	27.52	10,646,138
15 Jul 16	27.82000 +0.86	27.98	26.70	26.90	16,351,386
14 Jul 16	26.96000 +0.11	27.31	26.41	26.98	10,977,367
13 Jul 16	26.85000 -1.03	27.75	26.65	27.55	16,255,705
12 Jul 16	27.88000 -0.11	28.83	27.12	27.55	23,926,180
11 Jul 16	27.99000 +1.69	28.93	26.32	26.32	27,826,452
08 Jul 16	26.30000 +0.27	26.96	25.91	26.01	16,283,614
07 Jul 16	26.03000 -1.01	27.40	25.99	27.40	23,999,388
06 Jul 16	27.04000 +2.46	27.04	24.48	24.48	29,402,688
05 Jul 16	24.58000 +0.88	24.79	23.73	23.74	16,667,825
04 Jul 16	23.70000 +0.27	23.83	22.88	22.88	8,501,111
01 Jul 16	23.43000 -0.48	23.90	23.25	23.68	11,385,475
30 Jun 16	23.91000 +0.86	24.38	23.08	23.29	13,588,505
29 Jun 16	23.05000 +0.22	23.13	22.80	22.96	5,061,235
28 Jun 16	22.83000 +0.13	22.93	22.43	22.55	5,555,971
27 Jun 16	22.70000 +0.28	22.77	22.10	22.19	6,604,584
24 Jun 16	22.42000 -0.68	23.43	21.28	23.11	7,702,478
23 Jun 16	23.10000 -0.41	23.48	22.96	23.40	4,643,227
22 Jun 16	23.51000 +0.22	23.55	23.13	23.29	3,976,029
21 Jun 16	23.29000 -0.48	24.12	23.23	23.83	5,820,637
20 Jun 16	23.77000 +0.00	24.09	23.06	23.59	6,009,402
17 Jun 16	23.77000 -0.26	24.50	23.46	23.99	10,861,558
16 Jun 16	24.03000 +0.56	24.52	22.91	23.37	12,313,688
15 Jun 16	23.47000 +0.37	23.84	22.34	22.43	7,305,729
14 Jun 16	23.10000 +0.42	23.18	22.16	22.48	6,208,300
13 Jun 16	22.68000 -2.25	24.60	22.60	24.60	11,334,850
08 Jun 16	24.93000 +0.07	25.32	24.60	24.78	12,324,541
07 Jun 16	24.86000 +0.30	24.99	24.20	24.60	12,217,966
06 Jun 16	24.56000 -0.44	24.94	24.31	24.80	11,290,610
03 Jun 16	25.00000 +1.01	25.73	23.49	23.82	19,905,356
02 Jun 16	23.99000 +0.55	24.14	23.15	23.49	11,241,510
01 Jun 16	23.44000 -0.58	23.98	23.35	23.85	14,026,919
31 May 16	24.02000 +1.25	24.08	22.92	23.00	7,354,088
30 May 16	22.77000 -0.63	23.20	22.60	23.19	4,467,805
27 May 16	23.40000 -0.37	23.97	23.02	23.51	6,428,396
26 May 16	23.77000 -0.94	24.18	22.93	24.01	10,371,798
25 May 16	24.71000 -0.78	26.17	24.50	25.61	9,005,782
24 May 16	25.49000 -0.54	26.04	25.36	25.80	9,050,399
23 May 16	26.03000 +0.16	26.36	25.26	25.80	12,573,100
20 May 16	25.87000 +1.50	25.90	24.02	24.08	13,541,813
19 May 16	24.37000 +0.01	24.76	24.02	24.59	5,626,926
18 May 16	24.36000 -0.28	24.89	23.80	24.02	7,338,957
17 May 16	24.64000 -0.99	25.62	24.50	25.55	9,374,327
16 May 16	25.63000 +0.66	25.69	24.20	25.16	9,727,347
13 May 16	24.97000 +0.49	25.70	24.58	24.60	10,921,605
12 May 16	24.48000 -1.12	24.89	23.57	24.60	11,372,699
11 May 16	25.60000 +0.43	26.83	25.01	25.28	19,706,920
10 May 16	25.17000 -0.33	26.00	24.48	25.11	14,468,670
09 May 16	25.50000 +0.95	26.30	24.58	24.76	19,635,912
06 May 16	24.55000 -1.22	25.38	24.50	25.31	15,401,545
05 May 16	25.77000 +1.39	26.48	24.01	24.11	19,582,988
04 May 16	24.38000 +1.68	24.97	24.01	24.01	22,830,944
03 May 16	22.70000 +2.06	22.70	20.59	20.61	6,178,546
29 Apr 16	20.64000 +0.37	20.88	19.83	19.87	4,299,724
28 Apr 16	20.27000 -0.05	20.47	20.04	20.39	1,926,111
27 Apr 16	20.32000 -0.03	20.64	20.22	20.37	2,080,214
26 Apr 16	20.35000 +0.24	20.38	19.93	19.95	2,061,582
25 Apr 16	20.11000 +0.02	20.23	19.87	20.05	1,606,350
22 Apr 16	20.09000 +0.17	20.17	19.72	19.81	1,727,175
21 Apr 16	19.92000 -0.29	20.34	19.82	20.22	2,753,226
20 Apr 16	20.21000 -1.38	21.68	19.75	21.60	4,321,257
19 Apr 16	21.59000 +0.11	21.70	21.31	21.61	2,453,447
18 Apr 16	21.48000 -0.51	21.80	21.36	21.80	3,467,310
15 Apr 16	21.99000 -0.22	22.78	21.88	22.25	6,275,926
14 Apr 16	22.21000 +0.71	22.30	21.46	21.63	6,398,727
13 Apr 16	21.50000 +0.20	21.95	21.30	21.30	5,523,775
12 Apr 16	21.30000 -0.20	21.55	21.05	21.40	2,340,651
11 Apr 16	21.50000 +0.68	21.64	20.87	20.89	4,489,658
08 Apr 16	20.82000 -0.18	20.90	20.48	20.90	2,528,611
07 Apr 16	21.00000 -0.46	21.64	20.98	21.57	3,413,412
06 Apr 16	21.46000 +0.43	21.53	20.92	21.05	4,798,016
05 Apr 16	21.03000 +0.46	21.09	20.44	20.60	3,296,769
01 Apr 16	20.57000 -0.18	20.80	20.30	20.58	2,100,453
31 Mar 16	20.75000 +0.06	20.90	20.62	20.71	2,892,619
30 Mar 16	20.69000 +0.46	20.70	20.24	20.55	3,249,499
29 Mar 16	20.23000 -0.86	21.19	20.10	21.11	4,131,165
28 Mar 16	21.09000 +0.08	21.86	21.00	21.17	5,382,367
25 Mar 16	21.01000 +0.19	21.19	20.71	20.81	2,748,267
24 Mar 16	20.82000 -0.20	21.30	20.61	20.90	4,735,243
23 Mar 16	21.02000 +0.10	21.15	20.64	20.64	3,351,931
22 Mar 16	20.92000 -0.03	21.40	20.61	20.85	4,662,362
21 Mar 16	20.95000 +0.55	21.21	20.48	20.50	6,506,411
18 Mar 16	20.40000 +0.68	20.42	19.72	19.84	5,496,611
17 Mar 16	19.72000 +0.43	19.81	19.21	19.37	4,282,003
16 Mar 16	19.29000 -0.37	19.65	19.18	19.56	1,999,008
15 Mar 16	19.66000 +0.22	19.79	19.02	19.35	3,890,612
14 Mar 16	19.44000 +0.57	19.63	19.02	19.15	3,345,541
11 Mar 16	18.87000 -0.21	19.15	18.60	19.07	2,095,064
10 Mar 16	19.08000 -0.04	19.59	18.95	19.22	2,772,451
09 Mar 16	19.12000 -0.53	19.40	18.95	19.30	2,270,218
08 Mar 16	19.65000 +0.60	19.73	18.25	18.87	5,097,156
07 Mar 16	19.05000 +0.41	19.18	18.64	18.66	2,829,393
04 Mar 16	18.64000 -0.43	19.01	18.09	19.01	3,351,278
03 Mar 16	19.07000 -0.03	19.69	18.89	19.01	3,852,587
02 Mar 16	19.10000 +0.77	19.17	18.26	18.33	3,870,102
01 Mar 16	18.33000 +0.32	18.50	17.73	18.10	2,828,649
29 Feb 16	18.01000 -1.96	19.98	17.97	19.98	4,060,985
26 Feb 16	19.97000 -0.25	20.48	19.62	20.48	2,308,184
25 Feb 16	20.22000 -1.38	21.75	19.44	21.75	5,075,749
24 Feb 16	21.60000 -0.32	21.85	21.13	21.80	3,679,571
23 Feb 16	21.92000 +0.36	22.38	21.51	21.60	5,470,219
22 Feb 16	21.56000 +0.56	21.65	21.10	21.28	3,891,239
19 Feb 16	21.00000 -0.15	21.30	20.82	21.00	2,655,140
18 Feb 16	21.15000 +0.21	21.59	20.88	20.98	4,077,973
17 Feb 16	20.94000 +0.15	20.96	20.51	20.72	3,204,611
16 Feb 16	20.79000 +0.69	20.82	20.16	20.20	3,547,371
15 Feb 16	20.10000 -0.52	20.26	19.51	19.69	1,685,666
05 Feb 16	20.62000 -0.50	21.11	20.55	21.00	2,216,453
04 Feb 16	21.12000 +0.79	21.75	20.35	20.35	3,872,726
03 Feb 16	20.33000 -0.12	20.45	19.88	19.95	1,823,019
02 Feb 16	20.45000 +0.59	20.63	20.00	20.00	2,052,880
01 Feb 16	19.86000 -0.09	20.15	19.60	19.81	1,919,899
29 Jan 16	19.95000 +0.69	20.17	19.28	19.50	2,445,142
28 Jan 16	19.26000 -1.46	20.64	19.20	20.39	2,359,213
27 Jan 16	20.72000 -0.85	21.85	19.70	21.56	4,011,423
26 Jan 16	21.57000 -1.60	23.53	21.39	22.85	4,614,169
25 Jan 16	23.17000 +0.46	23.36	22.95	22.95	2,564,567
22 Jan 16	22.71000 +0.50	22.82	22.20	22.53	2,306,592
21 Jan 16	22.21000 -0.73	23.20	22.20	22.70	2,345,394
20 Jan 16	22.94000 -0.36	23.40	22.82	23.03	3,073,354
19 Jan 16	23.30000 +0.80	23.45	22.42	22.49	3,422,892
18 Jan 16	22.50000 +0.12	22.86	21.90	21.96	2,368,324
15 Jan 16	22.38000 -1.27	23.56	22.17	23.00	3,071,978
14 Jan 16	23.65000 +0.52	23.80	22.16	22.60	3,849,890
13 Jan 16	23.13000 -0.90	24.33	23.06	24.18	2,953,731
12 Jan 16	24.03000 +0.43	24.26	23.56	23.56	3,246,805
11 Jan 16	23.60000 -1.93	25.44	23.50	24.83	4,315,751
08 Jan 16	25.53000 +0.44	26.39	24.00	26.10	4,209,254
07 Jan 16	25.09000 -2.45	27.26	24.98	27.26	1,199,042
06 Jan 16	27.54000 +0.79	27.56	26.97	27.50	3,900,398
05 Jan 16	26.75000 -0.21	27.49	25.01	26.00	5,298,663
04 Jan 16	26.96000 -2.83	30.00	26.90	29.73	3,607,373
31 Dec 15	29.79000 -0.48	30.46	29.78	30.43	2,711,868
30 Dec 15	30.27000 -0.11	30.51	30.06	30.43	3,144,137
29 Dec 15	30.38000 +0.48	30.56	29.72	29.72	3,079,375
28 Dec 15	29.90000 -1.04	31.48	29.87	31.09	4,605,695
25 Dec 15	30.94000 +0.00	31.30	30.59	31.04	2,871,624
24 Dec 15	30.94000 +0.33	31.28	30.51	30.72	3,755,575
23 Dec 15	30.61000 -1.14	31.70	30.51	31.68	5,744,956
22 Dec 15	31.75000 -0.18	31.89	31.00	31.70	7,218,660
21 Dec 15	31.93000 +1.57	33.30	30.01	30.06	11,743,033
18 Dec 15	30.36000 +0.53	30.89	29.45	29.69	6,869,628
17 Dec 15	29.83000 +0.59	29.87	29.40	29.50	4,743,341
16 Dec 15	29.24000 +0.03	29.43	29.00	29.39	3,622,083
15 Dec 15	29.21000 +0.16	29.50	28.93	29.00	3,062,444
14 Dec 15	29.05000 +0.58	29.11	28.02	28.08	3,396,413
11 Dec 15	28.47000 -0.25	28.80	28.22	28.60	3,001,657
10 Dec 15	28.72000 -0.35	29.36	28.61	29.01	3,320,760
09 Dec 15	29.07000 +0.08	29.47	28.80	29.00	3,314,579
08 Dec 15	28.99000 -1.18	30.16	28.94	30.16	4,589,272
07 Dec 15	30.17000 +0.19	30.65	30.00	30.00	3,317,696
04 Dec 15	29.98000 -0.78	30.73	29.66	30.30	5,459,108
03 Dec 15	30.76000 +1.29	31.23	29.30	29.47	6,796,286
02 Dec 15	29.47000 +0.37	29.78	28.77	29.15	4,328,319
01 Dec 15	29.10000 -0.23	29.50	28.70	29.00	4,430,547
30 Nov 15	29.33000 -0.45	30.19	26.90	29.93	7,970,675
27 Nov 15	29.78000 -3.11	32.69	29.61	32.69	9,784,268
26 Nov 15	32.89000 -0.40	33.86	32.85	33.35	8,433,609
25 Nov 15	33.29000 -0.13	33.60	32.86	33.00	8,180,667
24 Nov 15	33.42000 +1.46	33.68	31.88	32.06	9,597,386
23 Nov 15	31.96000 -0.09	32.48	31.80	31.93	5,756,761
20 Nov 15	32.05000 +0.06	32.48	31.77	31.98	6,585,938
19 Nov 15	31.99000 +0.47	32.00	31.48	31.49	4,929,192
18 Nov 15	31.52000 -0.40	32.18	31.33	31.95	5,608,751
17 Nov 15	31.92000 -0.53	33.10	31.90	32.70	8,476,793
16 Nov 15	32.45000 -0.17	32.53	31.33	31.50	7,799,861
13 Nov 15	32.62000 -2.41	34.84	32.31	34.48	14,831,895
12 Nov 15	35.03000 +2.20	35.96	32.25	32.90	20,367,740
11 Nov 15	32.83000 +0.83	33.24	31.83	32.00	11,204,089
10 Nov 15	32.00000 -0.67	32.88	31.76	32.59	11,264,739
09 Nov 15	32.67000 +1.25	32.96	31.10	31.10	15,130,643
06 Nov 15	31.42000 +0.34	31.58	30.94	31.30	11,236,315
05 Nov 15	31.08000 -0.18	31.67	30.56	31.37	13,631,874
04 Nov 15	31.26000 +0.80	31.35	30.28	30.61	14,372,458
03 Nov 15	30.46000 +0.36	30.62	29.64	29.89	9,879,529
02 Nov 15	30.10000 +0.78	30.75	28.60	29.24	11,797,725
30 Oct 15	29.32000 +0.03	30.18	29.27	29.50	10,176,988
29 Oct 15	29.29000 +0.06	29.58	28.86	29.38	5,306,730
28 Oct 15	29.23000 -0.78	30.29	29.03	30.04	6,346,436
27 Oct 15	30.01000 -0.71	30.38	29.11	30.38	7,996,457
26 Oct 15	30.72000 +0.54	31.33	30.00	30.49	9,866,302
23 Oct 15	30.18000 -0.13	30.50	29.51	30.01	9,775,604
22 Oct 15	30.31000 +0.25	30.48	28.65	29.71	13,329,458
21 Oct 15	30.06000 -3.34	33.99	30.06	33.50	15,692,320
20 Oct 15	33.40000 -0.60	33.89	33.06	33.89	12,753,377
19 Oct 15	34.00000 +1.94	34.10	32.03	32.15	20,814,168
16 Oct 15	32.06000 -0.48	32.79	31.60	32.79	10,668,553
15 Oct 15	32.54000 +0.73	32.60	31.25	31.60	10,147,492
14 Oct 15	31.81000 -1.12	33.48	31.00	32.96	11,025,203
13 Oct 15	32.93000 +0.15	33.49	32.47	32.63	13,077,127
12 Oct 15	32.78000 +0.84	33.26	31.87	31.93	19,896,672
09 Oct 15	31.94000 -0.78	32.65	31.61	32.40	6,888,567
08 Oct 15	32.72000 +0.45	33.30	32.29	32.93	9,456,071
30 Sep 15	32.27000 -0.41	32.87	31.70	32.63	5,281,329
29 Sep 15	32.68000 -0.72	33.94	32.38	32.60	5,309,887
28 Sep 15	33.40000 -0.65	34.43	32.50	33.80	5,402,934
25 Sep 15	34.05000 -0.77	36.00	32.00	34.39	11,476,190
24 Sep 15	34.82000 +0.67	34.90	33.83	33.83	9,622,809
23 Sep 15	34.15000 -1.60	35.67	32.80	34.68	13,491,955
22 Sep 15	35.75000 +2.41	36.60	32.58	33.34	18,026,324
21 Sep 15	33.34000 +0.86	33.98	30.33	30.76	17,711,680
18 Sep 15	32.48000 -1.95	34.58	30.99	30.99	22,742,382
17 Sep 15	34.43000 -3.82	35.98	34.43	35.10	8,824,900
16 Sep 15	38.25000 +0.29	39.97	37.58	38.98	37,562,200
15 Sep 15	37.96000 -0.89	39.99	37.20	38.85	13,509,980
14 Sep 15	38.85000 -2.52	41.30	37.46	41.30	15,999,300
11 Sep 15	41.37000 -1.80	43.73	41.00	43.73	15,275,691
10 Sep 15	43.17000 +1.58	44.00	39.47	40.00	24,664,796
09 Sep 15	41.59000 +0.66	43.38	38.52	40.00	29,860,856
08 Sep 15	40.93000 +1.41	41.05	37.95	39.52	33,117,036
07 Sep 15	39.52000 +0.73	41.10	37.37	38.00	26,301,896
02 Sep 15	38.79000 +1.43	40.45	33.62	37.20	20,824,884
01 Sep 15	37.36000 -2.90	41.08	37.20	39.02	14,765,880
31 Aug 15	40.26000 +3.66	40.26	36.80	37.60	16,129,635
28 Aug 15	36.60000 +3.33	36.60	32.65	33.57	10,522,159
27 Aug 15	33.27000 +1.11	33.60	30.60	32.22	8,439,514
26 Aug 15	32.16000 +1.78	32.97	29.58	30.60	12,485,475
25 Aug 15	30.38000 -1.88	32.98	29.03	32.98	12,678,739
24 Aug 15	32.26000 -3.44	35.50	32.13	34.00	9,828,444
21 Aug 15	35.70000 -2.40	38.00	34.50	37.00	9,911,888
20 Aug 15	38.10000 +2.15	38.49	35.40	36.60	22,371,992
19 Aug 15	35.95000 +0.25	36.91	32.36	34.40	8,343,303
18 Aug 15	35.70000 -2.83	38.26	34.68	38.00	10,562,275
17 Aug 15	38.53000 -0.47	39.99	36.81	38.50	12,636,545
14 Aug 15	39.00000 -1.81	40.64	38.90	40.15	11,502,021
13 Aug 15	40.81000 +1.82	41.03	36.99	38.50	20,536,118
12 Aug 15	38.99000 +2.05	40.35	35.98	36.11	31,235,044
11 Aug 15	36.94000 +1.32	38.58	35.59	36.00	21,863,916
10 Aug 15	35.62000 +2.32	36.00	33.15	33.55	15,691,357
07 Aug 15	33.30000 +1.08	34.50	31.25	31.99	16,070,379
06 Aug 15	32.22000 -1.83	33.68	31.80	33.03	11,191,195
05 Aug 15	34.05000 +0.33	35.50	32.50	32.80	21,071,002
04 Aug 15	33.72000 +2.75	33.88	29.03	31.31	19,732,740
03 Aug 15	30.97000 -2.27	34.30	30.00	32.24	16,526,803
31 Jul 15	33.24000 -1.29	36.00	32.00	32.70	21,050,840
30 Jul 15	34.53000 -1.47	37.90	34.20	35.05	28,693,212
29 Jul 15	36.00000 +2.90	36.05	30.88	33.02	30,166,568
28 Jul 15	33.10000 +0.61	34.79	29.47	30.90	27,942,592
27 Jul 15	32.49000 +0.90	33.50	28.84	30.20	20,659,598
24 Jul 15	31.59000 +0.51	33.58	29.81	31.34	23,500,808
23 Jul 15	31.08000 +2.82	31.09	27.80	27.80	20,950,490
22 Jul 15	28.26000 +1.29	28.50	27.10	27.50	14,220,500
21 Jul 15	26.97000 +0.68	27.29	25.07	25.91	9,150,721
20 Jul 15	26.29000 -0.55	27.49	25.78	26.89	10,201,516
17 Jul 15	26.84000 +1.40	27.35	25.40	25.45	8,772,898
16 Jul 15	25.44000 -0.67	27.12	23.88	23.88	8,838,628
15 Jul 15	26.11000 -2.90	28.48	26.11	27.80	12,331,677
14 Jul 15	29.01000 -0.46	31.47	27.80	28.80	22,734,308
13 Jul 15	29.47000 +2.68	29.47	27.39	28.58	16,607,243
10 Jul 15	26.79000 +2.44	26.79	24.60	25.00	11,386,780
09 Jul 15	24.35000 +2.21	24.35	19.93	19.93	14,547,771
08 Jul 15	22.14000 -2.46	22.14	22.14	22.14	1,097,400
07 Jul 15	24.60000 -2.73	27.30	24.60	26.00	7,740,859
06 Jul 15	27.33000 +1.11	28.84	25.00	28.84	13,891,914
03 Jul 15	26.22000 -1.90	29.50	25.31	26.58	13,268,904
02 Jul 15	28.12000 -0.62	30.20	26.50	29.00	15,507,405
01 Jul 15	28.74000 +0.38	31.00	27.10	28.00	21,574,942
30 Jun 15	28.36000 +2.58	28.36	23.39	25.25	17,433,856
29 Jun 15	25.78000 -2.86	29.38	25.78	29.02	14,117,183
26 Jun 15	28.64000 -3.18	30.66	28.64	30.66	11,458,741
25 Jun 15	31.82000 -3.47	34.87	31.76	34.80	16,410,026
24 Jun 15	35.29000 +0.94	36.52	34.37	35.50	15,837,046
23 Jun 15	34.35000 -1.09	35.65	32.20	33.65	15,249,375
19 Jun 15	35.44000 -3.94	37.25	35.44	36.40	14,395,941
18 Jun 15	39.38000 -4.38	43.00	39.38	41.00	20,425,220
17 Jun 15	43.76000 -0.80	48.20	40.10	40.10	21,725,768
16 Jun 15	44.56000 -4.95	44.56	44.56	44.56	3,597,400
15 Jun 15	49.51000 +1.02	53.34	44.71	48.00	43,966,816
12 Jun 15	48.49000 +4.41	48.49	46.72	48.49	14,135,556
11 Jun 15	44.08000 +4.01	44.08	44.08	44.08	3,248,920
10 Jun 15	40.07000 +3.64	40.07	35.00	40.00	25,104,012
09 Jun 15	36.43000 +3.31	36.43	36.43	36.43	337,070
08 Jun 15	33.12000 +3.01	33.12	33.12	33.12	71,800
05 Jun 15	30.11000 +2.74	30.11	30.11	30.11	46,400
04 Jun 15	27.37000 +2.49	27.37	27.37	27.37	49,600
03 Jun 15	24.88000 +2.26	24.88	24.88	24.88	24,500
02 Jun 15	22.62000 +2.06	22.62	22.62	22.62	17,239
01 Jun 15	20.56000 +1.87	20.56	20.56	20.56	12,900
29 May 15	18.69000 +1.70	18.69	18.69	18.69	16,724
28 May 15	16.99000 +0.00	16.99	14.16	14.16	33,200