FUNDMANAGER.co.uk

Jiangsu Kings Luck Brewery Joint-Stock Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	30.23000 +0.78	30.40	29.32	29.44	13,846,601
19 Oct 26	29.45000 -0.19	30.36	29.17	29.36	11,255,171
16 Oct 26	29.64000 +0.54	29.65	28.63	28.66	12,806,345
15 Oct 26	29.10000 +0.88	29.35	28.02	28.22	15,279,429
14 Oct 26	28.22000 +0.14	28.35	27.58	27.60	8,421,741
13 Oct 26	28.08000 +0.11	28.65	27.87	28.01	11,878,886
12 Oct 26	27.97000 +0.35	28.13	27.62	27.68	6,118,091
09 Oct 26	27.62000 -0.03	28.05	27.22	27.65	6,031,494
08 Oct 26	27.65000 -0.44	28.08	27.50	27.99	8,856,528
30 Sep 26	28.09000 +0.96	28.44	26.67	27.12	14,090,338
29 Sep 26	27.13000 +0.49	27.13	26.50	26.70	7,897,937
28 Sep 26	26.64000 -0.28	27.14	26.48	26.90	5,747,919
24 Sep 26	26.92000 -0.34	27.48	26.70	27.27	6,753,347
23 Sep 26	27.26000 -1.09	28.94	27.10	28.29	17,326,914
22 Sep 26	28.35000 -0.24	28.47	27.91	28.41	8,582,298
21 Sep 26	28.59000 +0.84	28.83	27.42	27.62	11,774,936
18 Sep 26	27.75000 +0.44	27.76	27.15	27.23	8,262,690
17 Sep 26	27.31000 -0.47	27.82	27.03	27.53	9,329,416
16 Sep 26	27.78000 -0.72	28.66	27.52	28.43	11,205,288
15 Sep 26	28.50000 -0.49	29.18	28.48	29.18	5,289,632
14 Sep 26	28.99000 +0.31	29.16	28.71	28.79	5,960,300
11 Sep 26	28.68000 -0.86	29.65	28.59	29.56	8,389,940
10 Sep 26	29.54000 -0.87	30.70	29.52	30.56	7,680,209
09 Sep 26	30.41000 -0.24	30.75	30.16	30.60	9,088,180
08 Sep 26	30.65000 -0.20	30.89	30.46	30.74	7,692,194
07 Sep 26	30.85000 -0.05	31.04	30.29	30.71	10,993,921
04 Sep 26	30.90000 +0.84	31.51	29.82	30.11	16,274,019
03 Sep 26	30.06000 +0.41	30.22	29.65	29.65	11,084,795
02 Sep 26	29.65000 -0.20	30.30	29.58	29.63	9,878,817
01 Sep 26	29.85000 +1.53	30.44	28.15	28.32	24,092,686
31 Aug 26	28.32000 -0.15	28.85	28.23	28.50	10,945,767
28 Aug 26	28.47000 -0.03	28.65	28.02	28.36	9,000,579
27 Aug 26	28.50000 +0.40	28.52	27.65	27.99	12,037,167
26 Aug 26	28.10000 +0.28	28.21	27.49	27.54	9,367,156
25 Aug 26	27.82000 +0.04	28.27	27.64	27.80	11,148,900
24 Aug 26	27.78000 -0.11	28.22	27.63	27.72	11,900,201
21 Aug 26	27.89000 -0.83	28.67	27.84	28.61	13,234,035
20 Aug 26	28.72000 -0.20	29.51	28.58	28.93	12,190,867
19 Aug 26	28.92000 -1.16	30.19	28.70	30.00	20,184,412
18 Aug 26	30.08000 +0.45	30.99	29.27	30.76	39,271,248
17 Aug 26	29.63000 -0.13	29.68	28.45	29.07	25,633,388
14 Aug 26	29.76000 -0.28	30.18	29.50	29.90	15,651,000
13 Aug 26	30.04000 -0.68	30.73	29.96	30.70	29,276,858
12 Aug 26	30.72000 +2.79	30.72	27.88	27.91	45,298,196
11 Aug 26	27.93000 -0.46	28.80	27.93	28.33	13,359,820
10 Aug 26	28.39000 +1.13	28.60	27.14	27.26	21,527,436
07 Aug 26	27.26000 +0.18	27.37	26.51	26.91	14,970,622
06 Aug 26	27.08000 -0.37	27.51	26.90	27.45	14,255,964
05 Aug 26	27.45000 -0.15	27.65	26.93	27.60	14,105,666
04 Aug 26	27.60000 -0.68	28.28	27.45	28.28	15,101,890
03 Aug 26	28.28000 -0.42	28.79	28.21	28.60	11,979,272
31 Jul 26	28.70000 +0.42	28.98	27.28	27.28	16,495,237
30 Jul 26	28.28000 +0.66	29.26	27.48	27.60	26,464,416
29 Jul 26	27.62000 +0.59	27.87	26.63	26.93	20,732,912
28 Jul 26	27.03000 +1.19	27.37	25.71	25.84	22,736,854
27 Jul 26	25.84000 +0.32	26.00	25.35	25.52	7,415,847
24 Jul 26	25.52000 -1.07	26.68	25.50	26.48	11,113,402
23 Jul 26	26.59000 -0.27	26.84	26.11	26.50	9,621,368
22 Jul 26	26.86000 +0.47	26.91	25.75	26.25	15,287,156
21 Jul 26	26.39000 -0.31	27.01	26.22	26.51	18,919,884
20 Jul 26	26.70000 +1.07	27.10	25.61	25.63	24,588,592
17 Jul 26	25.63000 -0.95	26.86	25.53	26.37	14,616,023
16 Jul 26	26.58000 +0.67	26.95	25.60	25.60	20,905,228
15 Jul 26	25.91000 +1.46	26.35	24.03	24.17	29,529,072
14 Jul 26	24.45000 +0.05	24.52	24.00	24.20	11,852,888
13 Jul 26	24.40000 -0.45	24.69	23.89	24.58	14,176,440
10 Jul 26	24.85000 +1.05	25.27	23.41	23.79	20,996,612
09 Jul 26	23.80000 -0.48	24.25	23.71	24.08	9,060,700
08 Jul 26	24.28000 -0.34	24.79	24.22	24.63	8,420,200
07 Jul 26	24.62000 -0.96	25.69	24.58	25.40	11,994,438
06 Jul 26	25.58000 +0.49	25.77	24.80	25.24	16,933,416
03 Jul 26	25.09000 +0.89	25.50	24.31	24.35	25,357,768
02 Jul 26	24.20000 -0.04	25.08	24.02	24.14	17,821,976
01 Jul 26	24.24000 +0.53	24.47	23.30	23.71	15,719,387
30 Jun 26	23.71000 -0.48	24.09	23.38	23.95	12,862,826
29 Jun 26	24.19000 +0.23	24.99	22.92	23.69	20,563,176
26 Jun 26	23.96000 -0.72	24.92	23.92	24.38	15,904,648
25 Jun 26	24.68000 +0.56	25.18	23.68	23.75	22,595,306
24 Jun 26	24.12000 +0.09	25.35	23.88	23.99	17,691,422
23 Jun 26	24.03000 -0.37	24.94	23.91	24.19	13,469,355
22 Jun 26	24.40000 +0.16	24.70	23.66	23.97	14,379,798
18 Jun 26	24.24000 -0.89	25.02	23.96	25.01	14,115,598
17 Jun 26	25.13000 +0.47	25.80	24.11	24.69	14,651,933
16 Jun 26	24.66000 -0.96	25.57	24.42	25.57	16,248,853
15 Jun 26	25.62000 +0.56	26.06	24.94	24.96	13,192,589
12 Jun 26	25.06000 +0.69	25.72	24.20	24.30	14,697,738
11 Jun 26	24.37000 -0.06	24.65	23.75	24.25	10,789,286
10 Jun 26	24.43000 -0.08	24.74	24.20	24.33	10,055,256
09 Jun 26	24.51000 -1.07	25.56	24.30	25.34	14,740,771
08 Jun 26	25.58000 -0.35	26.29	25.41	25.90	10,382,190
05 Jun 26	25.93000 -0.83	27.49	25.85	27.01	17,789,324
04 Jun 26	26.76000 -2.73	28.25	26.68	27.50	12,887,428
03 Jun 26	29.49000 +0.30	29.49	28.20	29.00	15,937,860
02 Jun 26	29.19000 -0.77	30.25	28.90	29.96	16,251,984
01 Jun 26	29.96000 -0.34	30.60	29.00	29.28	22,439,158
29 May 26	30.30000 +1.11	31.63	29.08	29.10	36,101,540
28 May 26	29.19000 -0.63	30.02	29.09	29.20	17,812,954
27 May 26	29.82000 +1.57	30.20	27.87	28.20	29,147,972
26 May 26	28.25000 +0.29	28.68	27.61	27.68	13,911,425
25 May 26	27.96000 +0.87	28.50	26.53	26.92	16,600,529
22 May 26	27.09000 -1.11	28.32	26.98	28.21	11,911,744
21 May 26	28.20000 -0.16	28.77	28.02	28.02	11,254,103
20 May 26	28.36000 +0.40	28.77	27.75	27.90	14,335,783
19 May 26	27.96000 +0.05	28.47	27.75	27.85	8,389,844
18 May 26	27.91000 +0.16	28.08	27.26	27.80	8,713,295
15 May 26	27.75000 -0.95	28.59	27.60	28.50	12,747,560
14 May 26	28.70000 +0.64	29.49	27.84	27.90	20,113,606
13 May 26	28.06000 -0.74	28.91	27.87	28.71	12,014,647
12 May 26	28.80000 -0.11	29.40	28.71	28.99	12,732,221
11 May 26	28.91000 +0.78	29.38	27.88	27.91	18,159,658
08 May 26	28.13000 +0.58	28.75	27.36	27.60	17,443,576
07 May 26	27.55000 -0.02	28.08	27.41	27.62	9,855,045
06 May 26	27.57000 +0.13	27.59	26.95	27.05	11,234,484
30 Apr 26	27.44000 -0.34	28.14	27.40	27.69	12,331,150
29 Apr 26	27.78000 +1.82	28.10	26.50	26.50	29,566,536
28 Apr 26	25.96000 -0.12	26.21	25.80	25.95	7,747,119
27 Apr 26	26.08000 -0.57	26.50	26.00	26.50	9,181,920
24 Apr 26	26.65000 +0.39	27.50	25.92	26.17	19,785,058
23 Apr 26	26.26000 +0.62	26.78	25.70	25.72	18,265,600
22 Apr 26	25.64000 +0.01	25.64	25.34	25.59	5,841,000
21 Apr 26	25.63000 -0.08	26.10	25.60	25.82	6,228,330
17 Apr 26	25.71000 -0.65	26.12	25.55	26.12	12,842,097
16 Apr 26	26.36000 -0.10	26.64	26.22	26.44	7,401,502
15 Apr 26	26.46000 +0.06	26.70	26.21	26.33	7,692,400
14 Apr 26	26.40000 +0.30	26.41	25.92	26.17	8,174,167
13 Apr 26	26.10000 -0.21	26.23	25.96	26.18	4,359,286
10 Apr 26	26.31000 +0.29	26.47	26.02	26.09	6,608,081
09 Apr 26	26.02000 -0.66	26.65	25.93	26.58	7,673,700
08 Apr 26	26.68000 +0.84	26.74	26.00	26.11	9,773,502
07 Apr 26	25.84000 -0.30	26.25	25.66	26.14	7,427,750
03 Apr 26	26.14000 -1.36	27.44	25.95	27.40	14,382,274
02 Apr 26	27.50000 +0.27	28.02	27.10	27.16	10,866,488
01 Apr 26	27.23000 +0.73	27.47	26.56	26.81	10,580,846
31 Mar 26	26.50000 -0.30	27.58	26.50	27.34	10,448,653
30 Mar 26	26.80000 -0.22	27.02	26.46	26.72	7,556,314
27 Mar 26	27.02000 +0.38	27.16	26.48	26.57	5,642,928
26 Mar 26	26.64000 -0.79	27.65	26.57	27.39	7,215,143
25 Mar 26	27.43000 -0.02	27.54	27.29	27.45	5,192,356
24 Mar 26	27.45000 +0.46	27.45	26.94	27.26	5,035,335
23 Mar 26	26.99000 -1.18	27.91	26.85	27.90	8,476,638
20 Mar 26	28.17000 -0.18	28.54	28.10	28.35	5,578,153
19 Mar 26	28.35000 -0.72	28.93	28.35	28.80	5,611,269
18 Mar 26	29.07000 -0.51	29.68	28.93	29.60	5,666,862
17 Mar 26	29.58000 -0.18	29.94	29.55	29.66	5,404,273
16 Mar 26	29.76000 +0.36	29.87	29.34	29.39	7,703,288
13 Mar 26	29.40000 +0.16	29.64	29.12	29.17	5,720,620
12 Mar 26	29.24000 -0.11	29.45	29.11	29.32	4,616,792
11 Mar 26	29.35000 +0.03	29.43	29.09	29.22	4,164,855
10 Mar 26	29.32000 +0.22	29.38	29.17	29.23	3,906,204
09 Mar 26	29.10000 -0.42	29.34	28.96	29.23	5,782,392
06 Mar 26	29.52000 +0.42	29.58	28.93	28.98	5,300,300
05 Mar 26	29.10000 +0.04	29.35	29.07	29.19	4,212,905
04 Mar 26	29.06000 -0.96	29.84	28.93	29.77	8,941,441
03 Mar 26	30.02000 -0.13	30.66	29.81	30.00	10,316,099
02 Mar 26	30.15000 -1.10	31.10	30.11	30.87	9,942,233
27 Feb 26	31.25000 -0.22	31.58	31.25	31.46	5,886,421
26 Feb 26	31.47000 -0.60	32.05	31.35	32.05	9,232,912
25 Feb 26	32.07000 +0.06	32.26	32.02	32.02	3,792,676
24 Feb 26	32.01000 -0.38	32.69	31.96	32.61	6,800,992
13 Feb 26	32.39000 +0.00	32.69	32.39	32.42	4,388,111
12 Feb 26	32.39000 -0.49	32.88	32.35	32.76	5,263,696
11 Feb 26	32.88000 +0.03	32.99	32.68	32.85	4,482,786
10 Feb 26	32.85000 -0.47	33.27	32.80	33.24	7,530,918
09 Feb 26	33.32000 -0.02	33.46	33.00	33.36	7,665,500
06 Feb 26	33.34000 -1.06	34.40	33.21	34.39	11,121,134
05 Feb 26	34.40000 +0.16	34.88	34.02	34.17	13,188,530
04 Feb 26	34.24000 +0.56	34.44	33.18	33.54	14,129,363
03 Feb 26	33.68000 -0.26	34.54	33.42	33.74	11,479,368
02 Feb 26	33.94000 +0.44	35.17	33.28	33.35	16,186,489
30 Jan 26	33.50000 -1.94	35.44	33.50	35.44	20,467,330
29 Jan 26	35.44000 +3.22	35.44	31.98	32.07	33,424,792
28 Jan 26	32.22000 +0.02	32.49	31.73	32.12	11,691,388
27 Jan 26	32.20000 -0.90	33.05	32.18	32.97	11,035,736
26 Jan 26	33.10000 -0.61	33.68	32.81	33.65	11,480,996
23 Jan 26	33.71000 -0.20	33.96	33.68	33.80	8,180,364
22 Jan 26	33.91000 -0.31	34.31	33.88	34.20	7,359,607
21 Jan 26	34.22000 -0.54	34.87	34.20	34.87	7,680,021
20 Jan 26	34.76000 +0.18	34.95	34.46	34.50	6,914,059
19 Jan 26	34.58000 +0.00	34.62	34.36	34.50	5,899,275
16 Jan 26	34.58000 -0.38	35.03	34.44	34.96	8,503,391
15 Jan 26	34.96000 -0.42	35.59	34.93	35.36	6,426,012
14 Jan 26	35.38000 +0.10	35.96	35.18	35.30	9,231,634
13 Jan 26	35.28000 -0.57	35.96	35.27	35.96	8,449,841
12 Jan 26	35.85000 +0.38	35.97	35.47	35.50	9,189,058
09 Jan 26	35.47000 +0.06	35.95	35.30	35.42	7,072,055
08 Jan 26	35.41000 +0.24	35.52	34.91	35.07	6,967,655
07 Jan 26	35.17000 -0.11	35.43	35.00	35.28	6,607,280
06 Jan 26	35.28000 +0.22	35.31	34.87	35.05	6,730,830
05 Jan 26	35.06000 +0.28	35.10	34.70	34.71	4,988,472
31 Dec 25	34.78000 -0.19	35.06	34.73	34.85	3,289,135
30 Dec 25	34.97000 -0.09	35.15	34.84	35.00	3,048,459
29 Dec 25	35.06000 -0.17	35.30	35.02	35.20	3,034,241
26 Dec 25	35.23000 -0.30	35.43	35.12	35.39	4,158,900
25 Dec 25	35.53000 +0.35	35.86	35.16	35.16	5,466,723
24 Dec 25	35.18000 -0.05	35.25	34.96	35.23	3,252,532
23 Dec 25	35.23000 -0.54	35.80	35.17	35.78	4,073,348
22 Dec 25	35.77000 -0.01	35.97	35.57	35.60	3,890,075
19 Dec 25	35.78000 +0.68	36.05	35.06	35.25	7,726,878
18 Dec 25	35.10000 +0.06	35.22	34.84	34.97	3,655,456
17 Dec 25	35.04000 -0.05	35.06	34.56	34.99	5,383,600
16 Dec 25	35.09000 -0.08	35.28	34.88	35.05	4,175,255
15 Dec 25	35.17000 +0.28	35.54	35.12	35.28	6,133,998
12 Dec 25	34.89000 +0.19	35.55	34.70	34.89	7,505,002
11 Dec 25	34.70000 -0.57	35.25	34.65	35.17	4,858,400
10 Dec 25	35.27000 +0.15	35.44	34.71	34.95	4,975,741
09 Dec 25	35.12000 -0.95	36.03	35.10	36.00	8,398,717
08 Dec 25	36.07000 -0.31	36.40	35.97	36.30	6,557,832
05 Dec 25	36.38000 +0.19	36.46	36.02	36.14	3,746,148
04 Dec 25	36.19000 -0.71	36.82	36.01	36.74	6,588,673
03 Dec 25	36.90000 -0.73	37.64	36.53	37.61	7,932,809
02 Dec 25	37.63000 -0.34	37.96	37.58	37.86	3,187,448
01 Dec 25	37.97000 +0.18	38.09	37.72	37.79	3,359,573
28 Nov 25	37.79000 +0.02	37.85	37.50	37.66	2,680,591
27 Nov 25	37.77000 -0.17	37.99	37.65	37.95	3,471,668
26 Nov 25	37.94000 +0.08	37.98	37.73	37.74	3,046,398
25 Nov 25	37.86000 -0.24	38.06	37.80	37.99	4,352,379
24 Nov 25	38.10000 +0.50	38.15	37.51	37.60	4,449,571
21 Nov 25	37.60000 -0.54	38.33	37.41	37.94	6,677,555
20 Nov 25	38.14000 +0.09	38.50	37.84	38.16	5,384,986
19 Nov 25	38.05000 -0.27	38.39	38.00	38.30	3,271,680
18 Nov 25	38.32000 -0.20	38.64	38.16	38.37	4,193,100
17 Nov 25	38.52000 -0.38	38.84	38.25	38.80	5,553,859
14 Nov 25	38.90000 -0.38	39.75	38.85	39.11	6,062,767
13 Nov 25	39.28000 +0.12	39.34	38.80	39.06	7,141,644
12 Nov 25	39.16000 +0.22	39.75	38.96	39.01	10,017,730
11 Nov 25	38.94000 -0.28	39.18	38.57	39.03	7,776,791
10 Nov 25	39.22000 +1.43	39.36	37.70	37.81	16,826,768
07 Nov 25	37.79000 -0.31	38.25	37.77	37.98	6,253,537
06 Nov 25	38.10000 -0.07	38.38	38.08	38.11	4,187,100
05 Nov 25	38.17000 +0.04	38.20	37.70	37.89	4,871,086
04 Nov 25	38.13000 -0.66	38.73	37.96	38.73	8,830,462
03 Nov 25	38.79000 -0.03	38.89	38.25	38.64	6,726,218
31 Oct 25	38.82000 +0.57	39.20	37.90	38.00	10,944,607
30 Oct 25	38.25000 +0.21	38.46	37.82	37.91	7,321,062
29 Oct 25	38.04000 -0.64	38.61	37.87	38.61	10,641,205
28 Oct 25	38.68000 -0.06	38.95	38.61	38.72	4,818,966
27 Oct 25	38.74000 -0.01	38.90	38.55	38.75	4,886,637
24 Oct 25	38.75000 -0.43	39.20	38.71	39.09	6,419,395
23 Oct 25	39.18000 +0.20	39.19	38.79	38.98	3,785,931
22 Oct 25	38.98000 -0.23	39.34	38.97	39.03	3,910,853
21 Oct 25	39.21000 -0.13	39.56	39.13	39.33	5,437,533
20 Oct 25	39.34000 -0.24	39.70	39.20	39.62	4,715,590
17 Oct 25	39.58000 -0.64	40.16	39.52	40.12	5,582,644
16 Oct 25	40.22000 -0.08	40.35	39.86	40.09	6,228,288
15 Oct 25	40.30000 +0.85	40.43	39.13	39.44	12,510,729
14 Oct 25	39.45000 +0.80	39.67	38.80	38.85	12,119,020
13 Oct 25	38.65000 -0.35	38.75	38.32	38.52	6,509,268
10 Oct 25	39.00000 -0.06	39.28	38.89	38.90	5,685,779
09 Oct 25	39.06000 -0.24	39.44	38.58	39.19	9,105,527
30 Sep 25	39.30000 -0.41	39.60	39.21	39.60	6,619,571
29 Sep 25	39.71000 +0.61	40.00	38.77	39.10	11,328,498
26 Sep 25	39.10000 -0.16	39.53	38.99	39.21	6,494,147
25 Sep 25	39.26000 -0.54	39.99	39.23	39.80	6,928,160
24 Sep 25	39.80000 +0.20	40.04	39.48	39.50	6,160,563
23 Sep 25	39.60000 -0.50	40.24	39.29	40.13	7,681,796
22 Sep 25	40.10000 -1.16	41.06	40.03	41.03	8,404,143
19 Sep 25	41.26000 +0.30	41.26	40.40	40.99	8,376,314
18 Sep 25	40.96000 -0.87	41.83	40.89	41.81	10,032,926
17 Sep 25	41.83000 -0.33	42.35	41.72	42.12	5,269,409
16 Sep 25	42.16000 +0.23	42.26	41.76	41.93	5,571,932
15 Sep 25	41.93000 -0.52	42.42	41.83	42.28	8,391,114
12 Sep 25	42.45000 -0.57	43.48	42.35	42.90	9,744,077
11 Sep 25	43.02000 +0.28	43.15	42.23	42.59	9,968,574
10 Sep 25	42.74000 -0.19	43.30	42.43	42.72	8,079,926
09 Sep 25	42.93000 -0.49	43.33	42.50	43.25	10,192,162
08 Sep 25	43.42000 +0.35	43.58	42.68	43.00	9,987,981
05 Sep 25	43.07000 +0.19	43.14	42.41	42.89	8,845,303
04 Sep 25	42.88000 +0.50	42.90	41.73	42.00	12,484,513
03 Sep 25	42.38000 -0.02	43.68	41.74	42.55	12,971,148
02 Sep 25	42.40000 -0.50	43.44	42.31	42.93	11,145,790
01 Sep 25	42.90000 -0.39	43.40	42.62	43.00	9,760,533
29 Aug 25	43.29000 +0.58	44.15	42.93	42.93	13,595,345
28 Aug 25	42.71000 -0.29	43.36	41.75	42.75	14,040,995
27 Aug 25	43.00000 -1.55	44.55	43.00	44.55	16,022,270
26 Aug 25	44.55000 +0.25	45.60	43.30	43.58	23,824,296
25 Aug 25	44.30000 +1.81	44.70	42.33	42.62	24,591,304
22 Aug 25	42.49000 +0.33	42.49	41.90	42.21	11,136,939
21 Aug 25	42.16000 -0.73	42.89	42.05	42.89	15,551,936
20 Aug 25	42.89000 +1.77	43.58	40.71	40.89	30,454,500
19 Aug 25	41.12000 +0.82	41.40	40.20	40.30	23,032,404
18 Aug 25	40.30000 +0.47	40.58	39.90	39.90	14,777,008
15 Aug 25	39.83000 -0.08	39.99	39.51	39.80	10,438,498
14 Aug 25	39.91000 +0.14	40.29	39.73	39.80	12,283,750
13 Aug 25	39.77000 -0.05	40.09	39.58	39.95	9,332,352
12 Aug 25	39.82000 -0.07	40.35	39.68	39.86	11,485,886
11 Aug 25	39.89000 +0.60	40.10	39.24	39.26	13,469,496
08 Aug 25	39.29000 -0.15	39.50	39.22	39.31	5,350,553
07 Aug 25	39.44000 -0.01	39.58	39.28	39.45	5,784,557
06 Aug 25	39.45000 -0.13	39.63	39.13	39.61	6,333,943
05 Aug 25	39.58000 +0.37	39.60	39.26	39.26	5,764,100
04 Aug 25	39.21000 -0.11	39.23	38.91	39.20	4,949,200
01 Aug 25	39.32000 +0.03	39.50	39.18	39.24	5,647,311
31 Jul 25	39.29000 -0.76	40.04	39.22	39.98	10,873,705
30 Jul 25	40.05000 +0.01	40.57	39.88	40.05	12,646,116
29 Jul 25	40.04000 +0.05	40.08	39.60	39.87	9,111,886
28 Jul 25	39.99000 -0.20	40.10	39.82	40.10	9,377,664
25 Jul 25	40.19000 -0.83	41.05	40.13	41.02	13,589,616
24 Jul 25	41.02000 +0.31	41.12	40.50	40.56	11,517,361
23 Jul 25	40.71000 -0.47	41.69	40.53	41.23	16,460,823
22 Jul 25	41.18000 +1.48	41.50	39.63	39.70	25,772,570
21 Jul 25	39.70000 +0.20	39.75	39.31	39.56	11,453,335
18 Jul 25	39.50000 +0.50	39.53	38.92	39.07	16,389,599
17 Jul 25	39.00000 -0.17	39.24	38.70	39.17	11,426,810
16 Jul 25	39.17000 +0.37	39.47	38.70	38.70	10,824,111
15 Jul 25	38.80000 -0.77	39.37	38.69	39.28	12,585,861
14 Jul 25	39.57000 +0.09	39.80	39.05	39.40	10,699,354
11 Jul 25	39.48000 +0.38	39.94	38.94	39.01	18,240,884
10 Jul 25	39.10000 +0.20	39.29	38.59	38.80	13,275,245
09 Jul 25	38.90000 -0.08	39.36	38.82	38.85	13,185,757
08 Jul 25	38.98000 +0.48	39.09	38.39	38.50	10,348,837
07 Jul 25	38.50000 -0.21	38.89	38.47	38.84	6,323,600
04 Jul 25	38.71000 -0.20	39.00	38.66	38.82	6,949,600
03 Jul 25	38.91000 +0.22	39.27	38.58	38.59	9,140,050
02 Jul 25	38.69000 +0.07	38.83	38.32	38.59	8,959,272
01 Jul 25	38.62000 -0.31	38.83	38.51	38.77	6,675,685
30 Jun 25	38.93000 +0.24	39.23	38.45	38.68	10,981,470
27 Jun 25	38.69000 -0.31	38.98	38.67	38.94	7,817,381
26 Jun 25	39.00000 -0.27	39.49	38.94	39.12	9,493,670
25 Jun 25	39.27000 +0.32	39.27	38.52	39.08	10,690,325
24 Jun 25	38.95000 +0.30	39.18	38.63	38.75	9,369,004
23 Jun 25	38.65000 -0.74	39.10	38.53	39.00	11,360,150
20 Jun 25	39.39000 +1.30	39.64	38.09	38.10	20,072,592
19 Jun 25	38.09000 -0.63	38.87	38.00	38.21	11,504,796
18 Jun 25	38.72000 +0.22	40.88	38.36	39.80	20,794,992
17 Jun 25	38.50000 -0.66	39.34	38.45	39.00	10,775,892
16 Jun 25	39.16000 -0.12	39.22	37.96	38.95	14,596,350
13 Jun 25	39.28000 -1.67	40.80	39.15	40.75	13,770,041
12 Jun 25	40.95000 -1.04	41.98	40.90	41.85	10,116,949
11 Jun 25	41.99000 +0.21	42.38	41.64	41.64	5,889,505
10 Jun 25	41.78000 -0.92	42.73	41.65	42.70	9,666,534
09 Jun 25	42.70000 -0.37	43.02	42.42	42.98	7,238,172
06 Jun 25	43.07000 -0.76	43.30	42.50	42.84	7,919,780
05 Jun 25	43.83000 +0.00	44.01	43.29	43.85	7,328,325
04 Jun 25	43.83000 -0.02	44.15	43.63	43.78	5,376,400
03 Jun 25	43.85000 -0.24	44.15	42.97	43.87	8,821,320
30 May 25	44.09000 -0.45	44.59	43.96	44.39	5,689,234
29 May 25	44.54000 -0.13	44.84	44.15	44.75	6,703,830
28 May 25	44.67000 -0.20	45.00	44.43	44.88	3,167,875
27 May 25	44.87000 +0.16	45.11	44.48	44.71	4,533,975
26 May 25	44.71000 -0.49	45.14	44.49	45.03	6,411,209
23 May 25	45.20000 -0.80	46.42	45.20	46.00	5,370,190
22 May 25	46.00000 -0.02	46.20	45.88	45.88	5,058,211
21 May 25	46.02000 -0.03	46.40	45.97	46.08	3,662,667
20 May 25	46.05000 -0.11	46.66	46.00	46.00	4,619,999
19 May 25	46.16000 -0.97	46.29	45.45	46.07	7,642,791
16 May 25	47.13000 -0.55	47.74	46.93	47.50	3,807,668
15 May 25	47.68000 -0.83	48.48	47.56	48.15	3,960,005
14 May 25	48.51000 +0.30	49.12	47.50	48.11	6,186,810
13 May 25	48.21000 -0.13	48.68	47.82	48.58	3,921,483
12 May 25	48.34000 -0.31	48.75	47.92	48.66	3,999,715
09 May 25	48.65000 +0.32	49.19	48.01	48.28	5,866,499
08 May 25	48.33000 +0.84	48.40	47.10	47.23	7,268,295
07 May 25	47.49000 +0.70	47.98	47.14	47.48	9,865,891
06 May 25	46.79000 -0.61	47.79	46.48	47.64	11,443,646
30 Apr 25	47.40000 +1.13	48.29	46.90	46.98	9,480,130
29 Apr 25	46.27000 -1.78	47.85	45.96	47.50	10,359,400
28 Apr 25	48.05000 -0.65	48.81	47.95	48.62	3,686,696
25 Apr 25	48.70000 -0.07	48.98	48.41	48.65	2,897,852
24 Apr 25	48.77000 +0.17	49.15	48.40	48.60	4,791,662
23 Apr 25	48.60000 -0.41	49.34	48.50	49.11	4,947,002
22 Apr 25	49.01000 -0.18	49.51	48.86	49.11	4,529,107
21 Apr 25	49.19000 -1.16	50.42	49.10	50.42	5,676,591
18 Apr 25	50.35000 -0.58	51.10	50.20	51.00	2,693,483
17 Apr 25	50.93000 -0.02	51.07	50.16	50.44	4,387,615
16 Apr 25	50.95000 -0.03	51.40	50.10	51.00	5,585,603
15 Apr 25	50.98000 +1.03	51.16	49.74	49.95	8,161,849
14 Apr 25	49.95000 -1.79	51.48	49.93	51.10	10,495,545
11 Apr 25	51.74000 -1.70	52.93	50.40	52.90	11,471,101
10 Apr 25	53.44000 -2.11	55.00	52.20	54.68	14,328,179
09 Apr 25	55.55000 +1.54	55.55	52.14	53.80	7,914,421
08 Apr 25	54.01000 +2.70	54.46	50.57	51.31	9,791,840
07 Apr 25	51.31000 -1.21	52.48	49.28	50.88	8,659,147
03 Apr 25	52.52000 +0.52	53.12	51.28	51.58	4,388,201
02 Apr 25	52.00000 +0.01	52.33	51.28	51.97	2,811,935
01 Apr 25	51.99000 -0.89	53.20	51.80	52.80	4,310,200
31 Mar 25	52.88000 -0.28	53.10	52.17	53.00	3,768,844
28 Mar 25	53.16000 -0.74	54.45	53.01	53.91	4,532,175
27 Mar 25	53.90000 +1.32	54.07	52.33	52.46	5,531,319
26 Mar 25	52.58000 -0.10	52.90	52.01	52.46	4,140,913
25 Mar 25	52.68000 +0.99	52.87	50.70	51.67	7,749,672
24 Mar 25	51.69000 -0.46	52.15	50.80	51.96	6,834,563
21 Mar 25	52.15000 -0.03	52.76	51.82	52.01	4,620,079
20 Mar 25	52.18000 -1.55	53.91	51.90	53.74	8,851,866
19 Mar 25	53.73000 -1.26	55.06	53.65	54.82	6,407,135
18 Mar 25	54.99000 -0.81	56.00	54.58	55.99	5,447,312
17 Mar 25	55.80000 -0.57	57.36	54.80	56.48	7,983,884
14 Mar 25	56.37000 +1.49	57.30	54.83	54.83	12,284,129
13 Mar 25	54.88000 +0.20	56.68	54.30	54.66	7,007,237
12 Mar 25	54.68000 -0.67	56.80	54.49	55.36	11,339,935
11 Mar 25	55.35000 +1.91	55.58	52.85	52.92	9,596,357
10 Mar 25	53.44000 +0.19	53.79	52.35	53.23	5,385,600
07 Mar 25	53.25000 +2.16	53.59	50.65	50.94	8,248,469
06 Mar 25	51.09000 -0.01	51.42	50.00	50.99	5,525,101
05 Mar 25	51.10000 +1.43	51.25	49.80	50.47	6,720,968
04 Mar 25	49.67000 -1.77	51.42	49.33	50.96	9,235,375
03 Mar 25	51.44000 -1.57	53.95	50.87	52.66	12,649,014
28 Feb 25	53.01000 +0.89	54.80	51.83	52.12	14,872,177
27 Feb 25	52.12000 +1.89	52.88	50.00	50.00	10,811,359
26 Feb 25	50.23000 +0.73	50.38	49.07	49.17	6,657,744
25 Feb 25	49.50000 -0.09	50.06	49.00	49.00	6,873,382
24 Feb 25	49.59000 +2.31	50.01	46.70	46.86	13,343,121
21 Feb 25	47.28000 -0.60	48.45	46.71	47.58	6,707,887
20 Feb 25	47.88000 +0.77	48.38	47.00	47.00	7,655,466
19 Feb 25	47.11000 -0.35	47.50	46.40	47.23	6,495,942
18 Feb 25	47.46000 -0.02	48.22	46.66	47.20	8,525,300
17 Feb 25	47.48000 +0.92	47.56	46.28	46.50	9,864,450
14 Feb 25	46.56000 +0.39	46.97	45.60	45.90	8,595,893
13 Feb 25	46.17000 +2.59	47.20	43.41	43.44	21,286,388
12 Feb 25	43.58000 +0.00	43.68	43.18	43.40	4,005,545
11 Feb 25	43.58000 -0.21	43.95	43.10	43.79	5,362,229
10 Feb 25	43.79000 -0.73	44.51	43.31	44.51	7,379,233
07 Feb 25	44.52000 +0.63	44.64	43.80	43.97	7,658,026
06 Feb 25	43.89000 +0.13	44.90	43.51	43.65	6,866,013
05 Feb 25	43.76000 +0.28	44.51	42.90	43.73	5,892,655
27 Jan 25	43.48000 -0.29	44.25	43.48	43.77	3,774,459
24 Jan 25	43.77000 +0.25	44.10	43.23	43.24	5,722,692
23 Jan 25	43.52000 -0.13	44.19	43.48	43.98	5,828,562
22 Jan 25	43.65000 -1.70	45.29	43.61	45.23	5,463,784
21 Jan 25	45.35000 -0.42	46.22	44.97	46.06	3,422,650
20 Jan 25	45.77000 +0.47	46.45	45.52	45.65	5,716,084
17 Jan 25	45.30000 +1.46	45.58	43.54	43.79	9,255,325
16 Jan 25	43.84000 -0.05	44.54	43.21	43.91	4,594,354
15 Jan 25	43.89000 +0.30	44.50	43.33	43.56	4,999,950
14 Jan 25	43.59000 +1.12	43.65	42.30	42.64	6,559,050
13 Jan 25	42.47000 +0.40	42.50	41.38	41.38	5,749,851
10 Jan 25	42.07000 -1.10	43.20	42.07	43.13	4,589,600
09 Jan 25	43.17000 -0.13	43.85	42.75	43.09	5,477,950
08 Jan 25	43.30000 -0.45	43.69	42.30	43.53	6,823,106
07 Jan 25	43.75000 +0.37	43.80	42.60	43.38	5,896,332
06 Jan 25	43.38000 -1.42	44.70	42.56	42.88	8,741,289
03 Jan 25	44.80000 -0.11	45.96	44.30	45.00	9,499,362
02 Jan 25	44.91000 -0.32	45.74	44.20	44.70	9,436,345
31 Dec 24	45.23000 +0.45	46.35	45.00	45.10	12,838,794
30 Dec 24	44.78000 -0.37	45.40	44.65	45.15	5,374,390
27 Dec 24	45.15000 -0.35	45.69	44.90	45.31	6,472,043
26 Dec 24	45.50000 +0.06	45.59	45.13	45.22	4,508,550
25 Dec 24	45.44000 +0.01	45.66	44.82	45.45	6,882,300
24 Dec 24	45.43000 +0.88	45.48	44.50	44.78	6,343,302
23 Dec 24	44.55000 -0.63	45.38	44.45	45.20	5,853,760
20 Dec 24	45.18000 +0.44	45.56	44.60	44.76	8,057,939
19 Dec 24	44.74000 -2.22	46.65	44.35	46.40	13,728,226
18 Dec 24	46.96000 -0.84	48.30	46.90	47.85	6,028,273
17 Dec 24	47.80000 -0.18	48.60	47.40	47.59	4,851,785
16 Dec 24	47.98000 -1.51	49.75	47.70	49.50	8,236,596
13 Dec 24	49.49000 -1.36	50.98	49.41	50.85	16,403,738
12 Dec 24	50.85000 +0.44	51.19	49.80	50.35	11,503,893
11 Dec 24	50.41000 +0.75	51.93	49.31	49.53	11,664,763
10 Dec 24	49.66000 +2.21	50.96	49.03	49.35	19,139,364
09 Dec 24	47.45000 -0.03	48.08	46.73	47.31	5,582,702
06 Dec 24	47.48000 -0.08	48.35	47.30	47.56	7,301,528
05 Dec 24	47.56000 +0.44	47.92	46.35	47.11	6,378,625
04 Dec 24	47.12000 -0.29	47.41	46.32	47.41	5,830,800
03 Dec 24	47.41000 +0.12	47.80	46.81	47.03	6,644,450
02 Dec 24	47.29000 +2.33	47.69	45.49	46.30	16,468,926
29 Nov 24	44.96000 +0.25	45.88	44.89	44.93	6,103,900
28 Nov 24	44.71000 -0.45	45.20	44.62	45.07	4,125,170
27 Nov 24	45.16000 +0.96	45.90	43.91	44.18	6,985,158
26 Nov 24	44.20000 -0.14	45.05	43.89	44.25	4,187,160
25 Nov 24	44.34000 -0.16	45.08	43.84	44.10	4,880,158
22 Nov 24	44.50000 -1.86	47.60	44.48	46.36	7,351,200
21 Nov 24	46.36000 +0.66	46.46	45.45	45.56	4,969,333
20 Nov 24	45.70000 +0.22	45.87	44.98	45.23	4,257,234
19 Nov 24	45.48000 +0.18	45.90	44.32	45.51	5,318,418
18 Nov 24	45.30000 -1.03	46.77	45.02	46.30	6,280,151
15 Nov 24	46.33000 -0.66	47.73	46.27	46.96	6,573,265
14 Nov 24	46.99000 -0.63	47.84	46.80	47.50	6,806,798
13 Nov 24	47.62000 +0.34	48.12	46.77	47.03	7,485,183
12 Nov 24	47.28000 -0.21	48.46	47.00	47.50	12,313,283
11 Nov 24	47.49000 +0.00	47.49	45.90	46.65	11,822,962
08 Nov 24	47.49000 -1.69	50.40	47.30	49.97	17,004,688
07 Nov 24	49.18000 +3.91	49.19	44.90	44.99	23,135,076
06 Nov 24	45.27000 -0.19	45.98	44.75	45.53	9,237,016
05 Nov 24	45.46000 +0.56	45.60	44.30	44.84	10,219,740
04 Nov 24	44.90000 +0.42	45.10	44.03	44.50	7,193,850
01 Nov 24	44.48000 +0.56	45.33	43.61	43.90	10,552,041
31 Oct 24	43.92000 -0.02	44.28	43.37	43.55	8,286,325
30 Oct 24	43.94000 -1.43	45.30	42.90	45.00	15,177,184
29 Oct 24	45.37000 -2.38	47.65	45.20	47.36	13,093,555
28 Oct 24	47.75000 +0.72	48.59	46.58	46.90	9,085,110
25 Oct 24	47.03000 -0.42	48.23	46.87	47.10	6,994,478
24 Oct 24	47.45000 -1.06	48.20	47.31	47.80	5,045,196
23 Oct 24	48.51000 +2.00	49.00	46.12	46.70	12,964,901
22 Oct 24	46.51000 +0.58	46.95	45.52	45.80	8,333,283
21 Oct 24	45.93000 +0.44	46.33	44.70	45.20	9,804,511
18 Oct 24	45.49000 +1.24	46.23	43.63	44.10	12,342,690
17 Oct 24	44.25000 -1.03	45.72	44.07	45.60	5,192,905
16 Oct 24	45.28000 -0.52	46.01	44.73	45.40	6,695,455
15 Oct 24	45.80000 -1.84	47.86	45.80	47.65	7,344,823
14 Oct 24	47.64000 +1.36	48.58	45.68	46.28	13,528,600
11 Oct 24	46.28000 -2.23	48.33	45.61	48.00	9,934,967
10 Oct 24	48.51000 -0.57	50.78	46.81	47.51	15,343,901
09 Oct 24	49.08000 -5.45	52.40	49.08	52.40	16,593,968
08 Oct 24	54.53000 +2.99	56.69	51.01	56.69	25,478,748
30 Sep 24	51.54000 +4.69	51.54	49.01	49.01	18,500,738
27 Sep 24	46.85000 +3.95	47.18	43.95	44.98	13,016,936
26 Sep 24	42.90000 +3.90	42.90	38.73	39.00	18,401,116
25 Sep 24	39.00000 -0.82	40.54	38.88	39.99	12,720,972
24 Sep 24	39.82000 +1.55	39.88	37.57	38.65	12,620,810
23 Sep 24	38.27000 +0.65	38.72	37.48	37.50	6,114,101
20 Sep 24	37.62000 +0.22	37.80	36.90	37.18	5,913,340
19 Sep 24	37.40000 +1.34	38.50	36.03	36.22	12,340,325
18 Sep 24	36.06000 +0.47	36.33	35.35	35.51	5,145,692
13 Sep 24	35.59000 -1.08	36.73	35.58	36.54	6,799,948
12 Sep 24	36.67000 -1.01	37.85	36.64	37.62	5,418,900
11 Sep 24	37.68000 -0.44	38.43	37.51	37.70	4,970,300
10 Sep 24	38.12000 +0.06	38.79	37.80	38.06	4,107,293
09 Sep 24	38.06000 -0.55	38.87	37.91	38.55	4,280,209
06 Sep 24	38.61000 -0.42	39.14	38.61	39.02	2,817,471
05 Sep 24	39.03000 +0.12	39.18	38.39	38.71	3,980,054
04 Sep 24	38.91000 -0.31	39.72	38.85	39.11	3,749,397
03 Sep 24	39.22000 +0.65	39.66	38.47	38.47	5,842,883
02 Sep 24	38.57000 -0.59	39.39	38.12	38.91	6,755,700
30 Aug 24	39.16000 +1.14	39.90	37.63	37.94	9,903,779
29 Aug 24	38.02000 +0.62	38.15	37.17	37.17	9,535,000
28 Aug 24	37.40000 -0.15	37.60	36.53	37.28	6,908,973
27 Aug 24	37.55000 -0.51	38.06	37.30	37.90	5,253,436
26 Aug 24	38.06000 -1.14	39.30	37.65	39.00	8,297,850
23 Aug 24	39.20000 -0.19	39.82	39.09	39.31	6,868,346
22 Aug 24	39.39000 -1.42	40.69	38.94	40.61	10,492,220
21 Aug 24	40.81000 -0.40	41.48	40.80	40.94	4,217,900
20 Aug 24	41.21000 -0.51	41.93	40.98	41.86	6,053,842
19 Aug 24	41.72000 -1.27	42.79	41.34	42.00	13,425,854
16 Aug 24	42.99000 -0.19	43.10	42.32	42.93	4,604,300
15 Aug 24	43.18000 -0.04	44.18	42.76	43.01	6,029,450
14 Aug 24	43.22000 -0.68	43.88	43.02	43.84	3,438,016
13 Aug 24	43.90000 -1.24	45.43	43.48	45.18	5,497,385
12 Aug 24	45.14000 -0.40	45.84	45.01	45.31	3,676,455
09 Aug 24	45.54000 -0.76	47.23	45.32	46.30	5,942,835
08 Aug 24	46.30000 +2.12	47.37	43.96	44.00	12,053,092
07 Aug 24	44.18000 +0.53	44.39	43.12	43.56	4,391,372
06 Aug 24	43.65000 +0.67	43.82	42.85	43.20	4,324,088
05 Aug 24	42.98000 +0.03	44.39	42.78	42.83	6,141,561
02 Aug 24	42.95000 -0.16	43.51	42.60	42.80	3,110,845
01 Aug 24	43.11000 -1.09	44.20	42.80	44.20	5,377,349
31 Jul 24	44.20000 +1.54	44.40	42.22	42.60	7,026,528
30 Jul 24	42.66000 -0.64	42.70	41.96	42.70	5,800,138
29 Jul 24	43.30000 -2.50	45.88	43.11	45.49	9,269,135
26 Jul 24	45.80000 -0.60	46.98	45.23	46.24	5,242,497
25 Jul 24	46.40000 +0.77	46.49	45.33	45.40	3,785,745
24 Jul 24	45.63000 -0.92	46.98	45.31	46.50	4,524,696
23 Jul 24	46.55000 -2.62	49.15	46.41	48.91	6,584,214
22 Jul 24	49.17000 -1.86	51.00	48.87	50.87	5,890,342
19 Jul 24	51.03000 +1.17	51.29	49.30	49.33	5,670,506
18 Jul 24	49.86000 +0.11	50.71	49.22	49.50	5,168,764
17 Jul 24	49.75000 +1.70	49.81	47.84	48.06	5,869,821
16 Jul 24	48.05000 -0.10	48.48	47.58	48.00	2,991,893
15 Jul 24	48.15000 -0.10	48.80	47.45	48.00	3,304,193
12 Jul 24	48.25000 +0.39	48.35	47.10	48.00	4,721,393
11 Jul 24	47.86000 +1.70	48.28	46.42	46.50	5,262,310
10 Jul 24	46.16000 -0.08	47.05	45.65	46.10	3,150,864
09 Jul 24	46.24000 +0.65	46.58	45.00	45.72	3,660,013
08 Jul 24	45.59000 -1.63	47.22	45.41	47.16	4,515,839
05 Jul 24	47.22000 -0.58	48.20	47.06	48.04	2,969,259
04 Jul 24	47.80000 -0.15	48.65	47.41	47.80	3,743,946
03 Jul 24	47.95000 -0.13	48.89	47.68	48.04	3,830,109
02 Jul 24	48.08000 +1.71	48.76	45.77	46.19	9,102,420
01 Jul 24	46.37000 +0.17	46.48	45.58	46.20	3,806,001
28 Jun 24	46.20000 -1.25	47.93	46.01	47.45	5,424,846
27 Jun 24	47.45000 -1.09	48.59	47.05	48.59	4,756,162
26 Jun 24	48.54000 +0.35	48.70	47.35	47.35	4,140,167
25 Jun 24	48.19000 -0.08	49.22	47.67	48.20	5,566,069
24 Jun 24	48.27000 +0.61	49.08	46.90	47.03	7,740,095
21 Jun 24	47.66000 +0.11	47.90	47.00	47.56	3,637,929
20 Jun 24	47.55000 -0.46	48.38	47.48	47.99	3,029,936
19 Jun 24	48.01000 -0.47	48.65	47.95	48.44	3,004,054
18 Jun 24	48.48000 -0.57	49.54	48.30	49.00	3,531,043
17 Jun 24	49.05000 -0.49	49.49	48.45	49.00	5,833,399
14 Jun 24	49.54000 -0.11	49.99	48.13	49.65	8,999,799
13 Jun 24	49.65000 -0.78	50.42	49.05	50.42	5,773,805
12 Jun 24	50.43000 -0.84	51.48	50.02	50.28	4,189,537
11 Jun 24	51.27000 -0.45	51.93	50.44	51.40	5,364,200
07 Jun 24	51.72000 -0.71	52.79	51.60	52.47	2,699,649
06 Jun 24	52.43000 -0.39	52.91	51.48	52.79	3,752,582
05 Jun 24	52.82000 -0.58	53.82	52.67	53.40	3,284,890
04 Jun 24	53.40000 +0.40	53.63	52.80	52.99	4,170,013
03 Jun 24	53.00000 -0.04	53.88	52.68	53.02	3,446,962
31 May 24	53.04000 -0.06	53.75	52.86	53.17	2,671,210
30 May 24	53.10000 -0.35	54.08	52.87	53.25	2,964,224
29 May 24	53.45000 +0.32	53.75	52.90	53.13	2,879,521
28 May 24	53.13000 -1.00	54.34	53.00	54.00	2,809,341
27 May 24	54.13000 +0.77	54.38	53.20	53.55	3,446,392
24 May 24	53.36000 -1.08	54.62	53.30	54.31	5,593,809
23 May 24	54.44000 -1.57	56.16	54.38	55.96	4,489,541
22 May 24	56.01000 -0.63	56.68	55.10	56.43	5,466,037
21 May 24	56.64000 -0.54	57.02	56.40	56.97	3,334,265
20 May 24	57.18000 -0.42	59.38	57.09	58.00	6,170,358
17 May 24	57.60000 +1.67	57.67	55.78	56.00	5,417,743
16 May 24	55.93000 +0.11	56.68	55.06	55.85	3,609,537
15 May 24	55.82000 -0.96	56.70	55.76	56.51	2,770,473
14 May 24	56.78000 +0.48	57.30	55.80	56.50	3,638,943
13 May 24	56.30000 -0.58	56.60	55.50	56.60	5,433,248
10 May 24	56.88000 -0.32	58.77	56.65	57.22	4,262,156
09 May 24	57.20000 +0.27	57.51	56.56	57.06	4,049,675
08 May 24	56.93000 -1.24	58.24	56.82	58.00	3,033,213
07 May 24	58.17000 +1.19	58.45	55.90	56.98	6,132,644
06 May 24	56.98000 -0.44	59.60	56.56	57.70	10,052,129
30 Apr 24	57.42000 -2.09	59.00	56.18	58.01	9,934,593
29 Apr 24	59.51000 +0.46	60.15	59.00	59.00	5,583,168
26 Apr 24	59.05000 +1.00	59.25	58.10	58.20	3,999,273
25 Apr 24	58.05000 -0.38	58.60	57.26	58.16	2,849,276
24 Apr 24	58.43000 -0.12	58.88	57.71	58.59	2,380,847
23 Apr 24	58.55000 +0.76	58.93	57.49	57.70	3,838,060
22 Apr 24	57.79000 +2.14	58.24	55.82	55.93	5,137,323
19 Apr 24	55.65000 -0.39	56.08	55.06	55.72	2,546,133
18 Apr 24	56.04000 -0.45	56.89	55.33	56.20	3,388,233
17 Apr 24	56.49000 +0.41	56.57	55.61	56.07	2,813,512
16 Apr 24	56.08000 -0.83	57.20	55.98	56.62	3,346,967
15 Apr 24	56.91000 +0.64	57.39	55.82	55.82	6,858,362
12 Apr 24	56.27000 +0.74	57.07	55.51	55.83	5,521,230
11 Apr 24	55.53000 +0.14	56.10	54.90	55.00	4,111,299
10 Apr 24	55.39000 -1.01	56.44	55.05	56.41	3,579,400
09 Apr 24	56.40000 -0.25	57.06	56.10	56.54	3,419,296
08 Apr 24	56.65000 -2.35	58.51	55.72	58.51	9,164,099
03 Apr 24	59.00000 -0.45	60.35	58.90	59.45	2,940,914
02 Apr 24	59.45000 -0.18	60.12	59.15	59.41	3,633,303
01 Apr 24	59.63000 +0.96	61.05	58.80	58.99	6,066,970
29 Mar 24	58.67000 -0.72	59.60	57.86	59.59	3,522,400
28 Mar 24	59.39000 +0.69	59.84	58.55	58.88	4,968,950
27 Mar 24	58.70000 +0.91	59.20	57.51	58.00	4,549,438
26 Mar 24	57.79000 +0.73	58.00	57.03	57.19	3,133,700
25 Mar 24	57.06000 -0.94	57.61	56.50	57.60	5,512,815
22 Mar 24	58.00000 -1.22	58.88	57.64	58.66	4,581,100
21 Mar 24	59.22000 +0.82	59.98	57.89	58.30	5,124,083
20 Mar 24	58.40000 -0.66	59.00	58.10	58.60	5,887,408
19 Mar 24	59.06000 +1.98	59.67	56.81	56.90	7,062,468
18 Mar 24	57.08000 +1.61	57.15	55.08	55.56	7,083,514
15 Mar 24	55.47000 +0.40	55.80	54.79	54.79	4,190,661
14 Mar 24	55.07000 +0.28	56.00	54.40	54.60	3,834,705
13 Mar 24	54.79000 -0.65	55.58	54.08	55.02	4,675,797
12 Mar 24	55.44000 +2.00	55.75	53.30	53.60	9,604,683
11 Mar 24	53.44000 +0.88	53.97	52.35	52.67	4,679,838
08 Mar 24	52.56000 -0.94	53.41	52.00	53.02	4,424,815
07 Mar 24	53.50000 +0.64	54.10	52.70	53.29	4,777,000
06 Mar 24	52.86000 -1.29	54.25	52.68	54.00	3,783,512
05 Mar 24	54.15000 +0.65	54.30	53.16	53.20	5,049,702
04 Mar 24	53.50000 -0.38	53.93	53.01	53.78	5,934,415
01 Mar 24	53.88000 +0.18	54.04	52.80	53.20	6,798,190
29 Feb 24	53.70000 +3.03	53.70	50.44	50.44	8,312,650
28 Feb 24	50.67000 -0.53	51.59	50.58	50.95	4,994,715
27 Feb 24	51.20000 -0.01	51.27	50.48	50.83	5,181,107
26 Feb 24	51.21000 -0.98	52.58	50.75	52.00	6,051,705
23 Feb 24	52.19000 -0.66	54.05	51.73	52.61	6,858,913
22 Feb 24	52.85000 +0.45	53.18	51.07	51.99	8,059,916
21 Feb 24	52.40000 +3.19	53.00	48.60	48.80	11,529,311
20 Feb 24	49.21000 -0.65	49.96	48.28	49.51	8,242,860
19 Feb 24	49.86000 -1.49	53.66	49.18	51.03	12,230,444
08 Feb 24	51.35000 -0.55	53.80	50.00	51.94	9,368,553
07 Feb 24	51.90000 +2.47	51.92	48.45	49.50	10,232,380
06 Feb 24	49.43000 +1.88	49.53	46.76	46.88	9,081,568
05 Feb 24	47.55000 +0.47	48.32	45.77	46.50	10,101,065
02 Feb 24	47.08000 +1.69	47.51	45.40	45.40	11,066,539
01 Feb 24	45.39000 +1.18	45.94	43.55	43.95	9,746,860
31 Jan 24	44.21000 +0.51	45.24	43.61	43.94	10,056,134
30 Jan 24	43.70000 -1.93	45.15	43.61	45.03	7,716,015
29 Jan 24	45.63000 +1.37	46.49	44.10	44.16	10,556,833
26 Jan 24	44.26000 +0.72	44.54	43.14	43.40	9,941,757
25 Jan 24	43.54000 +1.42	43.88	41.75	42.13	6,930,077
24 Jan 24	42.12000 -0.28	42.65	41.32	42.44	6,033,122
23 Jan 24	42.40000 -0.49	42.99	41.90	42.89	5,825,643
22 Jan 24	42.89000 -0.77	43.55	42.48	43.30	6,879,906
19 Jan 24	43.66000 +0.43	43.86	42.60	42.98	7,509,208
18 Jan 24	43.23000 +1.00	43.39	41.37	42.10	8,301,752
17 Jan 24	42.23000 -2.13	44.07	42.23	44.04	8,096,360
16 Jan 24	44.36000 +0.32	44.52	43.50	44.25	4,743,359
15 Jan 24	44.04000 -0.50	44.60	43.33	44.27	7,246,175
12 Jan 24	44.54000 -1.12	45.36	44.52	45.36	5,265,258
11 Jan 24	45.66000 +0.13	46.10	44.88	45.28	4,705,634
10 Jan 24	45.53000 +0.53	46.10	44.44	44.88	4,633,403
09 Jan 24	45.00000 -0.03	45.57	44.58	45.25	4,553,507
08 Jan 24	45.03000 -0.72	45.96	44.89	45.58	5,782,686
05 Jan 24	45.75000 -0.26	46.83	45.54	45.88	6,275,275
04 Jan 24	46.01000 -1.47	47.50	45.85	47.48	6,478,846
03 Jan 24	47.48000 +0.28	47.77	46.91	47.05	4,643,361
02 Jan 24	47.20000 -1.55	48.98	47.10	48.71	8,998,147
29 Dec 23	48.75000 +0.43	49.51	48.15	48.71	10,236,195
28 Dec 23	48.32000 +1.72	48.72	46.30	46.70	10,737,318
27 Dec 23	46.60000 +0.81	47.10	45.63	45.83	7,364,928
26 Dec 23	45.79000 +0.03	46.00	45.51	45.76	4,608,400
25 Dec 23	45.76000 +0.56	45.83	45.10	45.22	5,017,500
22 Dec 23	45.20000 -0.33	45.98	44.71	45.34	5,219,841
21 Dec 23	45.53000 +0.60	45.95	44.51	44.60	6,263,931
20 Dec 23	44.93000 -0.80	45.78	44.92	45.50	5,486,342
19 Dec 23	45.73000 -0.12	46.18	45.20	45.97	8,811,472
18 Dec 23	45.85000 -1.09	46.63	45.60	46.54	6,911,001
15 Dec 23	46.94000 -0.26	47.66	46.48	47.08	7,826,231
14 Dec 23	47.20000 -2.03	49.76	47.15	49.57	10,893,350
13 Dec 23	49.23000 -1.84	50.98	49.21	50.88	6,292,106
12 Dec 23	51.07000 +0.60	51.09	50.20	50.47	3,618,300
11 Dec 23	50.47000 -0.55	50.65	49.09	50.51	8,845,444
08 Dec 23	51.02000 -0.44	51.59	50.75	51.23	4,449,193
07 Dec 23	51.46000 +0.02	51.74	50.90	51.43	4,580,640
06 Dec 23	51.44000 +0.74	51.98	50.08	50.19	7,194,567
05 Dec 23	50.70000 -1.07	51.80	50.46	51.58	4,212,410
04 Dec 23	51.77000 -0.94	52.75	51.77	52.50	4,533,772
01 Dec 23	52.71000 -1.12	53.56	51.81	53.56	7,712,475
30 Nov 23	53.83000 +0.15	53.95	53.01	53.63	3,856,985
29 Nov 23	53.68000 -0.08	53.74	53.01	53.50	3,042,645
28 Nov 23	53.76000 -0.04	54.38	53.00	53.80	3,765,312
27 Nov 23	53.80000 -0.51	54.18	53.06	54.02	4,765,831
24 Nov 23	54.31000 -0.25	54.78	54.12	54.57	2,252,416
23 Nov 23	54.56000 +0.05	54.60	53.81	54.51	3,248,056
22 Nov 23	54.51000 -0.65	55.31	54.51	54.90	3,813,675
21 Nov 23	55.16000 +0.68	55.47	54.30	54.54	7,157,136
20 Nov 23	54.48000 +0.17	54.49	53.45	54.10	5,094,575
17 Nov 23	54.31000 -0.43	54.86	54.00	54.41	4,633,857
16 Nov 23	54.74000 -0.32	55.58	54.67	55.10	3,930,520
15 Nov 23	55.06000 +1.00	55.15	54.30	54.50	5,997,044
14 Nov 23	54.06000 -0.19	54.70	53.80	54.20	4,431,435
13 Nov 23	54.25000 -0.80	55.28	53.54	54.87	8,267,433
10 Nov 23	55.05000 -0.98	55.87	54.89	55.55	4,164,300
09 Nov 23	56.03000 +0.09	56.36	55.50	56.05	3,617,207
08 Nov 23	55.94000 +0.48	56.37	54.99	55.25	6,768,150
07 Nov 23	55.46000 -0.67	55.98	54.88	55.93	7,236,199
06 Nov 23	56.13000 -1.76	58.30	55.62	58.30	12,444,916
03 Nov 23	57.89000 -0.41	59.15	57.60	58.00	5,913,297
02 Nov 23	58.30000 -1.24	60.01	57.77	59.83	4,895,203
01 Nov 23	59.54000 +1.04	61.06	59.50	60.85	9,947,990
31 Oct 23	58.50000 -0.49	59.32	57.50	59.02	5,692,562
30 Oct 23	58.99000 +1.25	59.21	57.35	57.35	5,684,188
27 Oct 23	57.74000 +0.64	58.50	56.72	56.90	4,891,179
26 Oct 23	57.10000 +0.45	57.10	55.94	56.28	3,623,470
25 Oct 23	56.65000 +2.85	57.12	55.30	55.30	9,010,927
24 Oct 23	53.80000 +0.64	53.97	52.28	53.38	4,930,081
23 Oct 23	53.16000 -0.23	54.46	52.70	53.08	3,421,952
20 Oct 23	53.39000 -0.78	54.68	53.25	54.00	3,749,738
19 Oct 23	54.17000 -1.58	55.70	54.05	55.52	5,632,137
18 Oct 23	55.75000 +0.00	56.50	55.22	55.46	2,987,386
17 Oct 23	55.75000 -0.26	56.21	55.40	55.91	3,132,542
16 Oct 23	56.01000 -0.28	56.70	55.60	56.15	3,813,780
13 Oct 23	56.29000 -1.43	57.35	55.72	57.15	6,026,319
12 Oct 23	57.72000 -0.43	58.86	57.38	58.60	3,504,945
11 Oct 23	58.15000 -0.32	59.22	57.80	58.80	3,817,826
10 Oct 23	58.47000 -0.68	60.09	58.28	58.99	4,208,934
09 Oct 23	59.15000 +0.48	59.19	57.50	58.63	4,516,661
28 Sep 23	58.67000 -1.49	60.59	58.55	60.28	6,738,234
27 Sep 23	60.16000 +0.01	61.18	59.59	59.88	3,791,483
26 Sep 23	60.15000 -0.72	61.19	59.85	60.71	2,667,977
25 Sep 23	60.87000 -0.25	62.00	60.62	61.10	3,713,712
22 Sep 23	61.12000 +1.72	61.24	58.85	58.90	6,090,413
21 Sep 23	59.40000 -1.99	61.27	59.23	61.16	5,963,591
20 Sep 23	61.39000 -0.37	62.00	61.18	61.49	2,562,252
19 Sep 23	61.76000 -0.16	61.90	60.59	61.88	4,883,506
18 Sep 23	61.92000 +1.28	62.00	60.03	60.70	5,765,490
15 Sep 23	60.64000 -0.76	62.50	60.39	61.40	6,812,935
14 Sep 23	61.40000 -0.41	62.43	60.90	61.81	4,345,822
13 Sep 23	61.81000 -0.06	63.00	61.00	61.60	5,240,157
12 Sep 23	61.87000 -0.78	62.68	61.69	62.43	3,084,250
11 Sep 23	62.65000 -0.25	63.50	62.23	62.58	5,155,440
08 Sep 23	62.90000 -1.02	63.95	62.36	63.95	4,296,584
07 Sep 23	63.92000 -0.56	64.55	63.68	64.18	4,086,941
06 Sep 23	64.48000 +0.32	64.99	63.88	64.24	4,951,800
05 Sep 23	64.16000 -0.89	65.14	64.03	64.70	4,759,384
04 Sep 23	65.05000 +2.97	65.68	62.35	62.35	13,155,064
01 Sep 23	62.08000 +2.18	62.10	60.41	60.41	6,311,321
31 Aug 23	59.90000 -0.96	60.72	59.88	60.50	3,489,213
30 Aug 23	60.86000 +0.35	61.58	60.10	60.55	5,750,935
29 Aug 23	60.51000 +1.56	60.97	58.25	58.50	8,085,817
28 Aug 23	58.95000 -0.92	62.90	57.65	62.86	11,363,854
25 Aug 23	59.87000 -0.25	60.45	59.21	59.84	4,738,300
24 Aug 23	60.12000 +1.72	60.90	57.81	58.52	5,567,964
23 Aug 23	58.40000 -0.96	59.58	58.30	59.09	3,216,736
22 Aug 23	59.36000 -0.55	60.30	58.87	60.05	5,416,275
21 Aug 23	59.91000 +1.11	61.18	58.00	58.68	5,813,007
18 Aug 23	58.80000 -1.21	60.10	58.80	60.00	4,139,687
17 Aug 23	60.01000 +2.72	60.25	56.60	56.75	7,315,619
16 Aug 23	57.29000 -0.03	57.65	56.92	57.08	2,715,526
15 Aug 23	57.32000 -0.23	58.19	56.79	57.86	3,502,995
14 Aug 23	57.55000 -1.16	58.23	56.73	58.00	4,857,046
11 Aug 23	58.71000 -1.27	60.40	58.62	59.95	4,823,393
10 Aug 23	59.98000 +0.08	60.10	58.83	59.84	3,679,645
09 Aug 23	59.90000 +0.07	60.10	59.16	59.79	3,196,312
08 Aug 23	59.83000 -0.10	60.25	59.20	59.98	4,715,517
07 Aug 23	59.93000 -1.32	61.00	59.63	61.00	7,552,738
04 Aug 23	61.25000 -0.05	62.29	60.80	61.45	6,664,956
03 Aug 23	61.30000 +0.42	61.40	59.98	60.61	4,605,938
02 Aug 23	60.88000 +0.48	61.95	60.07	60.07	5,315,200
01 Aug 23	60.40000 -0.75	62.44	60.00	60.62	9,446,958
31 Jul 23	61.15000 +0.29	64.24	60.79	60.95	11,594,664
28 Jul 23	60.86000 +0.75	61.00	59.60	60.88	9,802,476
27 Jul 23	60.11000 +1.16	60.81	58.60	58.90	6,074,416
26 Jul 23	58.95000 -0.01	59.60	58.41	59.42	4,301,716
25 Jul 23	58.96000 +3.27	60.10	56.99	56.99	12,104,348
24 Jul 23	55.69000 -0.37	56.23	55.25	56.00	2,692,088
21 Jul 23	56.06000 +0.61	57.00	54.80	55.45	4,859,676
20 Jul 23	55.45000 +0.06	56.37	55.15	55.68	3,925,764
19 Jul 23	55.39000 +0.17	55.89	54.68	55.00	2,655,977
18 Jul 23	55.22000 -0.16	56.25	55.02	55.38	2,991,158
17 Jul 23	55.38000 -0.89	56.03	54.80	55.98	2,763,263
14 Jul 23	56.27000 -0.74	57.18	55.87	57.00	5,452,724
13 Jul 23	57.01000 +4.75	57.48	52.50	52.50	13,148,602
12 Jul 23	52.26000 +0.01	52.70	52.05	52.24	2,651,551
11 Jul 23	52.25000 -0.33	52.65	51.75	52.21	3,496,803
10 Jul 23	52.58000 +0.39	53.39	52.11	52.18	3,989,700
07 Jul 23	52.19000 -0.13	52.88	51.91	52.05	3,125,886
06 Jul 23	52.32000 -0.73	53.50	52.00	52.61	3,749,525
05 Jul 23	53.05000 -0.84	53.98	52.71	53.89	3,510,994
04 Jul 23	53.89000 +0.37	54.05	52.67	53.52	4,347,843
03 Jul 23	53.52000 +0.72	53.67	52.21	52.80	5,001,627
30 Jun 23	52.80000 -1.12	54.19	52.68	53.93	5,935,939
29 Jun 23	53.92000 -1.03	54.94	53.64	54.79	3,631,272
28 Jun 23	54.95000 +0.05	55.90	54.52	54.85	4,210,758
27 Jun 23	54.90000 +0.53	55.06	53.66	54.54	6,578,119
26 Jun 23	54.37000 -2.78	57.00	54.22	56.57	7,739,075
21 Jun 23	57.15000 -0.84	58.20	57.01	57.87	4,032,150
20 Jun 23	57.99000 -1.17	59.54	57.55	59.00	5,056,180
19 Jun 23	59.16000 -0.21	59.56	58.40	59.01	5,440,210
16 Jun 23	59.37000 +0.00	60.08	58.01	59.63	8,189,615
15 Jun 23	59.37000 +1.39	59.68	58.07	58.07	5,995,161
14 Jun 23	57.98000 +1.86	58.58	55.40	56.10	6,979,761
13 Jun 23	56.12000 +0.33	56.45	54.41	54.67	5,102,626
12 Jun 23	55.79000 +1.53	56.36	53.61	54.28	5,605,772
09 Jun 23	54.26000 -0.44	55.18	53.99	55.00	5,691,597
08 Jun 23	54.70000 +0.65	55.00	53.63	54.59	6,126,534
07 Jun 23	54.05000 -2.19	56.99	53.79	56.53	9,396,113
06 Jun 23	56.24000 +1.13	56.99	55.03	55.20	6,460,905
05 Jun 23	55.11000 -1.54	57.26	54.82	56.56	7,718,595
02 Jun 23	56.65000 +1.29	57.20	54.76	55.38	4,851,071
01 Jun 23	55.36000 -0.33	56.84	54.86	55.60	6,064,087
31 May 23	55.69000 -1.73	57.40	55.02	56.86	7,209,016
30 May 23	57.42000 -0.08	58.75	56.93	57.52	4,530,941
29 May 23	57.50000 -0.95	59.50	57.06	58.63	4,968,976
26 May 23	58.45000 +1.69	59.10	56.96	56.98	6,088,480
25 May 23	56.76000 -0.32	57.56	56.34	56.80	3,500,323
24 May 23	57.08000 -1.63	58.88	57.08	58.88	3,285,997
23 May 23	58.71000 -0.34	59.48	58.69	58.72	3,919,282
22 May 23	59.05000 +1.82	60.00	56.02	56.86	8,545,328
19 May 23	57.23000 +0.28	58.19	56.00	56.75	3,906,890
18 May 23	56.95000 +0.02	57.54	56.65	56.93	3,865,982
17 May 23	56.93000 -0.77	57.91	56.20	57.70	4,817,863
16 May 23	57.70000 -0.72	58.61	57.50	58.33	3,851,992
15 May 23	58.42000 +0.35	58.66	57.54	57.90	3,531,627
12 May 23	58.07000 -0.65	59.23	57.90	58.72	3,846,069
11 May 23	58.72000 -0.76	60.41	58.39	59.52	3,249,823
10 May 23	59.48000 -1.11	60.58	59.18	60.42	4,332,167
09 May 23	60.59000 -0.20	62.05	60.00	60.53	3,952,908
08 May 23	60.79000 -0.84	62.15	60.60	61.80	4,678,055
05 May 23	61.63000 +0.26	62.00	60.05	61.37	6,956,750
04 May 23	61.37000 +1.57	61.81	58.98	60.20	11,200,107
28 Apr 23	59.80000 -0.22	61.00	58.99	59.97	4,868,589
27 Apr 23	60.02000 +1.49	61.01	58.00	58.01	5,822,430
26 Apr 23	58.53000 -0.46	59.37	57.81	58.99	4,166,441
25 Apr 23	58.99000 +1.14	59.30	57.59	58.20	5,011,272
24 Apr 23	57.85000 -1.50	59.49	57.00	59.19	6,878,946
21 Apr 23	59.35000 -0.69	60.38	58.50	60.38	5,835,801
20 Apr 23	60.04000 -0.91	62.06	59.58	60.99	6,629,762
19 Apr 23	60.95000 -0.54	61.67	60.40	61.51	4,193,955
18 Apr 23	61.49000 +0.98	61.99	60.01	60.10	6,987,538
17 Apr 23	60.51000 +1.80	61.80	59.01	59.01	9,353,214
14 Apr 23	58.71000 -1.69	60.91	58.40	60.20	7,693,928
13 Apr 23	60.40000 +1.78	60.75	58.01	58.55	10,989,387
12 Apr 23	58.62000 -1.61	60.48	58.14	60.48	12,945,466
11 Apr 23	60.23000 -2.92	63.03	59.69	63.03	14,856,109
10 Apr 23	63.15000 -2.00	64.49	59.95	64.49	13,820,434
07 Apr 23	65.15000 -0.17	66.70	64.30	64.89	5,735,293
06 Apr 23	65.32000 -1.03	66.20	64.18	65.70	5,916,087
04 Apr 23	66.35000 +1.18	66.55	64.20	65.00	7,812,257
03 Apr 23	65.17000 +0.32	66.40	64.20	64.41	6,725,879
31 Mar 23	64.85000 -0.29	66.16	64.72	65.20	5,895,121
30 Mar 23	65.14000 +1.19	65.30	62.82	63.46	8,462,041
29 Mar 23	63.95000 +0.05	64.41	62.70	63.60	8,026,843
28 Mar 23	63.90000 +2.63	64.36	61.30	61.45	9,021,015
27 Mar 23	61.27000 -0.88	62.85	60.60	62.19	6,525,312
24 Mar 23	62.15000 +1.17	63.16	60.90	60.95	10,309,148
23 Mar 23	60.98000 +1.39	62.75	59.23	59.23	8,313,429
22 Mar 23	59.59000 -0.63	62.00	59.24	60.55	6,763,704
21 Mar 23	60.22000 +2.46	61.28	57.89	58.07	12,738,930
20 Mar 23	57.76000 -1.19	58.94	57.20	58.30	11,345,019
17 Mar 23	58.95000 -1.47	60.99	58.66	60.71	9,204,700
16 Mar 23	60.42000 +0.71	61.82	59.06	59.20	7,220,097
15 Mar 23	59.71000 -0.90	61.19	59.50	60.88	6,962,522
14 Mar 23	60.61000 -1.60	63.01	60.30	62.66	9,363,543
13 Mar 23	62.21000 +2.15	64.50	61.07	61.07	13,246,546
10 Mar 23	60.06000 -0.94	61.66	59.80	60.50	5,904,687
09 Mar 23	61.00000 +0.00	61.30	59.50	61.24	8,167,681
08 Mar 23	61.00000 -0.45	61.86	60.41	61.10	5,816,488
07 Mar 23	61.45000 -1.35	62.98	61.40	62.72	6,870,849
06 Mar 23	62.80000 -0.68	63.95	62.20	63.00	6,464,044
03 Mar 23	63.48000 -1.12	65.30	63.08	64.35	4,411,757
02 Mar 23	64.60000 +0.78	64.79	63.53	63.66	3,636,072
01 Mar 23	63.82000 -0.28	64.15	62.23	63.91	5,603,549
28 Feb 23	64.10000 +0.50	64.25	63.20	63.60	5,594,608
27 Feb 23	63.60000 +1.04	64.30	61.60	62.00	5,357,500
24 Feb 23	62.56000 -0.24	62.78	61.60	62.75	4,984,454
23 Feb 23	62.80000 -0.70	63.70	61.80	63.20	5,749,496
22 Feb 23	63.50000 +0.40	64.73	62.60	62.90	6,741,868
21 Feb 23	63.10000 -1.68	64.70	61.20	64.48	12,510,053
20 Feb 23	64.78000 +0.93	65.01	63.20	63.80	6,238,801
17 Feb 23	63.85000 -0.63	66.04	63.64	64.00	6,815,940
16 Feb 23	64.48000 +0.12	65.76	63.00	64.29	7,040,137
15 Feb 23	64.36000 +0.42	66.09	63.80	64.21	6,592,038
14 Feb 23	63.94000 +0.04	64.85	63.00	64.00	5,253,768
13 Feb 23	63.90000 +0.87	65.68	62.38	62.56	11,504,730
10 Feb 23	63.03000 +0.02	65.16	62.41	62.60	7,261,911
09 Feb 23	63.01000 +3.01	63.90	59.59	60.00	12,035,618
08 Feb 23	60.00000 +0.78	60.84	59.22	59.46	6,336,927
07 Feb 23	59.22000 -0.84	61.29	58.72	61.23	7,618,156
06 Feb 23	60.06000 -0.30	61.30	58.03	59.43	15,055,736
03 Feb 23	60.36000 +0.55	60.88	58.83	59.35	10,005,801
02 Feb 23	59.81000 +1.62	61.98	58.00	58.19	14,220,431
01 Feb 23	58.19000 +0.43	58.82	56.56	57.80	12,621,025
31 Jan 23	57.76000 -1.70	60.56	57.43	59.33	11,340,640
30 Jan 23	59.46000 +2.05	60.16	56.50	58.80	15,667,894
20 Jan 23	57.41000 -0.44	59.00	57.32	58.02	5,979,329
19 Jan 23	57.85000 -0.20	58.32	57.02	58.28	7,885,139
18 Jan 23	58.05000 -0.45	59.47	57.77	58.92	7,499,863
17 Jan 23	58.50000 -2.04	60.47	58.20	60.47	11,379,770
16 Jan 23	60.54000 +1.83	61.90	58.30	59.00	18,694,708
13 Jan 23	58.71000 +1.34	59.19	57.10	57.35	9,127,099
12 Jan 23	57.37000 -0.73	58.85	57.02	58.01	8,906,805
11 Jan 23	58.10000 -0.25	59.00	57.00	58.00	8,614,743
10 Jan 23	58.35000 -0.05	59.75	57.65	58.00	11,678,578
09 Jan 23	58.40000 +3.58	60.26	54.71	54.96	19,095,772
06 Jan 23	54.82000 +1.45	55.50	52.88	53.45	12,699,498
05 Jan 23	53.37000 +2.38	53.90	50.70	51.00	16,292,618
04 Jan 23	50.99000 +1.09	51.00	49.50	49.63	7,470,677
03 Jan 23	49.90000 -1.00	51.25	49.57	50.96	11,386,806
30 Dec 22	50.90000 -0.02	51.50	50.50	50.99	8,595,094
29 Dec 22	50.92000 +0.02	51.40	50.01	50.50	8,124,886
28 Dec 22	50.90000 +0.47	51.15	50.19	50.21	7,220,764
27 Dec 22	50.43000 +0.99	51.20	49.50	50.03	6,385,063
26 Dec 22	49.44000 -0.95	51.00	49.30	50.42	6,937,575
23 Dec 22	50.39000 +0.67	51.25	49.35	49.35	8,047,704
22 Dec 22	49.72000 +1.01	51.32	48.63	48.79	10,258,419
21 Dec 22	48.71000 +1.01	49.22	47.91	47.95	6,814,621
20 Dec 22	47.70000 -1.28	49.15	47.00	48.98	10,343,807
19 Dec 22	48.98000 -0.70	50.17	48.71	49.67	6,459,443
16 Dec 22	49.68000 +0.39	50.10	48.48	48.67	6,339,745
15 Dec 22	49.29000 -0.80	50.56	49.09	49.58	10,134,335
14 Dec 22	50.09000 +1.79	50.80	47.68	48.03	19,909,330
13 Dec 22	48.30000 +0.67	48.49	46.61	47.50	9,198,549
12 Dec 22	47.63000 -0.29	48.80	47.40	47.54	11,232,134
09 Dec 22	47.92000 +2.22	47.99	45.26	45.62	18,465,984
08 Dec 22	45.70000 +0.10	46.42	45.41	45.57	9,141,028
07 Dec 22	45.60000 +0.10	46.68	45.11	45.51	10,258,781
06 Dec 22	45.50000 +1.22	46.88	44.05	44.05	13,785,125
05 Dec 22	44.28000 +0.79	44.69	44.02	44.30	9,656,764
02 Dec 22	43.49000 -0.25	44.36	43.24	43.88	8,666,998
01 Dec 22	43.74000 +1.76	44.38	43.19	43.50	13,177,906
30 Nov 22	41.98000 -0.27	42.45	41.59	41.98	5,462,600
29 Nov 22	42.25000 +1.69	42.39	40.93	40.96	10,644,276
28 Nov 22	40.56000 -0.59	40.75	38.89	39.93	10,222,284
25 Nov 22	41.15000 -0.30	41.45	40.75	41.41	4,510,976
24 Nov 22	41.45000 -0.40	42.44	41.25	42.05	2,987,601
23 Nov 22	41.85000 -0.18	42.22	41.60	41.87	3,761,982
22 Nov 22	42.03000 -0.03	42.69	41.81	42.32	4,303,891
21 Nov 22	42.06000 -1.32	42.80	41.20	42.80	6,439,943
18 Nov 22	43.38000 +0.18	43.86	43.02	43.20	3,752,038
17 Nov 22	43.20000 -0.21	43.90	42.83	43.11	4,659,252
16 Nov 22	43.41000 -0.29	43.95	43.23	43.50	4,386,303
15 Nov 22	43.70000 +1.62	43.76	41.95	42.43	8,650,344
14 Nov 22	42.08000 -0.37	43.43	41.94	42.40	7,862,013
11 Nov 22	42.45000 +0.92	42.88	41.67	42.62	7,817,310
10 Nov 22	41.53000 +0.66	41.77	40.47	40.48	4,190,489
09 Nov 22	40.87000 -0.92	41.98	40.75	41.67	5,175,554
08 Nov 22	41.79000 -0.12	42.40	41.40	42.00	4,639,239
07 Nov 22	41.91000 +0.30	42.03	41.00	41.10	5,656,517
04 Nov 22	41.61000 +1.87	42.09	39.56	39.74	10,406,013
03 Nov 22	39.74000 -0.47	40.30	39.26	39.80	7,125,804
02 Nov 22	40.21000 +0.86	40.76	39.01	39.12	10,231,938
01 Nov 22	39.35000 +1.97	39.47	37.39	37.63	11,676,383
31 Oct 22	37.38000 -0.30	37.85	36.68	37.50	6,698,010
28 Oct 22	37.68000 -0.55	38.68	37.60	38.01	8,827,512
27 Oct 22	38.23000 -1.44	40.18	38.20	39.67	11,037,599
26 Oct 22	39.67000 +0.41	40.38	39.21	39.84	9,678,342
25 Oct 22	39.26000 -0.36	39.95	38.38	39.25	10,456,274
24 Oct 22	39.62000 -2.28	41.90	39.40	41.90	12,659,717
21 Oct 22	41.90000 -0.75	42.77	41.50	42.66	6,206,993
20 Oct 22	42.65000 +0.41	43.08	41.80	41.96	5,407,981
19 Oct 22	42.24000 -1.31	43.35	42.13	43.17	8,356,830
18 Oct 22	43.55000 -0.47	44.48	43.42	44.38	5,501,556
17 Oct 22	44.02000 -0.78	44.86	43.87	44.54	5,895,417
14 Oct 22	44.80000 +1.12	45.00	43.91	44.00	6,570,784
13 Oct 22	43.68000 -0.15	44.95	43.42	43.95	7,134,017
12 Oct 22	43.83000 -0.49	44.60	42.70	44.60	8,099,591
11 Oct 22	44.32000 +0.45	44.66	42.50	44.30	7,537,747
10 Oct 22	43.87000 -2.01	45.91	43.63	45.70	8,459,458
30 Sep 22	45.88000 +0.08	47.03	45.80	45.82	7,944,881
29 Sep 22	45.80000 -0.20	47.06	45.51	46.22	8,894,184
28 Sep 22	46.00000 +0.14	47.05	45.36	45.40	15,284,333
27 Sep 22	45.86000 +1.48	45.98	43.87	44.47	10,608,672
26 Sep 22	44.38000 +0.29	45.00	43.63	43.75	7,653,019
23 Sep 22	44.09000 +1.11	44.50	42.80	42.97	10,164,896
22 Sep 22	42.98000 -0.17	43.79	42.57	42.83	4,665,027
21 Sep 22	43.15000 -0.64	43.90	42.83	43.68	5,349,127
20 Sep 22	43.79000 +0.70	43.97	42.16	43.48	9,074,131
19 Sep 22	43.09000 +1.05	43.79	41.40	41.99	9,082,665
16 Sep 22	42.04000 -0.63	43.13	42.00	42.65	6,467,450
15 Sep 22	42.67000 +0.67	43.30	42.08	42.08	9,094,088
14 Sep 22	42.00000 -0.58	42.35	41.60	41.96	5,934,418
13 Sep 22	42.58000 +0.61	42.62	41.74	42.09	7,961,985
09 Sep 22	41.97000 +0.39	42.02	41.38	41.58	4,461,968
08 Sep 22	41.58000 -0.04	42.16	41.58	41.62	5,359,376
07 Sep 22	41.62000 -0.78	42.20	41.41	42.01	8,311,094
06 Sep 22	42.40000 +0.11	42.55	41.80	42.18	4,899,148
05 Sep 22	42.29000 -1.22	43.49	41.72	43.18	9,726,499
02 Sep 22	43.51000 -0.77	44.30	43.17	44.20	7,958,877
01 Sep 22	44.28000 -1.92	45.80	43.90	45.70	15,070,361
31 Aug 22	46.20000 -0.01	46.68	45.60	46.45	10,881,794
30 Aug 22	46.21000 +0.21	46.23	45.50	45.97	4,721,037
29 Aug 22	46.00000 +0.10	46.50	45.33	45.50	7,229,836
26 Aug 22	45.90000 +0.31	46.53	45.57	45.76	7,322,195
25 Aug 22	45.59000 +0.99	45.59	44.40	44.66	5,935,707
24 Aug 22	44.60000 -0.79	45.66	44.48	45.41	4,974,112
23 Aug 22	45.39000 -0.54	45.99	45.28	45.65	4,330,071
22 Aug 22	45.93000 +0.52	46.08	44.97	45.44	3,743,505
19 Aug 22	45.41000 -0.37	46.10	45.21	45.30	4,411,753
18 Aug 22	45.78000 -0.65	46.42	44.96	46.10	8,139,706
17 Aug 22	46.43000 +0.38	46.52	45.77	45.85	4,958,608
16 Aug 22	46.05000 -0.44	46.70	45.77	46.54	6,104,683
15 Aug 22	46.49000 -0.62	47.20	46.20	46.82	6,434,788
12 Aug 22	47.11000 +0.11	47.28	46.63	47.00	5,885,668
11 Aug 22	47.00000 +0.03	47.30	46.26	46.98	7,444,878
10 Aug 22	46.97000 +0.05	47.13	46.52	46.68	7,007,794
09 Aug 22	46.92000 +0.03	47.11	46.21	46.88	5,902,618
08 Aug 22	46.89000 -0.29	47.53	46.60	46.90	6,669,048
05 Aug 22	47.18000 +0.03	47.95	46.63	47.50	8,067,703
04 Aug 22	47.15000 +1.25	47.51	45.70	45.87	11,412,705
03 Aug 22	45.90000 -0.70	47.38	45.65	47.00	11,172,470
02 Aug 22	46.60000 -0.16	47.38	45.61	46.05	13,650,400
01 Aug 22	46.76000 +2.99	47.36	45.50	46.00	29,898,288
29 Jul 22	43.77000 -1.01	44.80	43.48	44.78	9,840,550
28 Jul 22	44.78000 -0.63	45.79	44.75	45.56	6,754,322
27 Jul 22	45.41000 -0.69	46.98	45.15	45.91	11,557,947
26 Jul 22	46.10000 +2.35	46.69	44.00	44.00	22,284,278
25 Jul 22	43.75000 +0.50	43.87	42.65	43.23	6,794,075
22 Jul 22	43.25000 -0.16	43.99	42.80	43.70	5,534,918
21 Jul 22	43.41000 -0.91	44.32	43.40	44.32	7,271,785
20 Jul 22	44.32000 +0.36	44.64	43.86	44.30	8,235,737
19 Jul 22	43.96000 -0.19	44.37	43.50	44.09	7,218,363
18 Jul 22	44.15000 +0.20	44.30	42.70	43.93	8,649,732
15 Jul 22	43.95000 -0.21	45.56	43.90	44.30	11,235,347
14 Jul 22	44.16000 -0.44	44.85	44.02	44.45	7,740,269
13 Jul 22	44.60000 -0.15	45.08	44.00	44.99	10,002,402
12 Jul 22	44.75000 -0.79	45.90	44.62	45.67	7,078,645
11 Jul 22	45.54000 -1.23	46.47	45.00	46.30	8,460,854
08 Jul 22	46.77000 +0.36	47.48	46.44	46.67	7,288,095
07 Jul 22	46.41000 -0.65	47.06	45.93	47.06	12,021,602
06 Jul 22	47.06000 -1.74	48.85	46.01	48.64	10,663,779
05 Jul 22	48.80000 -0.89	50.30	48.22	49.69	10,021,983
04 Jul 22	49.69000 -0.91	50.50	49.10	50.08	10,086,224
01 Jul 22	50.60000 -0.40	51.40	50.01	50.88	6,090,322
30 Jun 22	51.00000 +1.88	51.92	49.00	49.12	11,721,037
29 Jun 22	49.12000 -0.51	50.28	49.00	49.46	5,182,271
28 Jun 22	49.63000 -0.43	50.18	48.90	50.06	8,228,484
27 Jun 22	50.06000 +0.41	50.70	49.65	49.73	7,357,174
24 Jun 22	49.65000 +0.35	50.09	49.02	49.30	6,412,501
23 Jun 22	49.30000 +0.09	49.79	48.15	49.24	6,234,863
22 Jun 22	49.21000 -0.83	50.31	48.60	49.90	7,417,778
21 Jun 22	50.04000 -0.33	51.38	49.58	50.10	9,017,029
20 Jun 22	50.37000 +0.57	51.18	49.60	49.80	8,030,655
17 Jun 22	49.80000 +0.59	50.08	48.75	48.80	7,100,987
16 Jun 22	49.21000 +0.30	50.20	48.80	48.83	7,669,805
15 Jun 22	48.91000 +1.46	49.80	47.29	47.49	11,489,688
14 Jun 22	47.45000 +0.76	47.69	46.01	46.30	6,387,116
13 Jun 22	46.69000 -1.02	47.65	46.21	47.50	7,420,501
10 Jun 22	47.71000 +0.56	47.73	46.66	46.95	6,424,897
09 Jun 22	47.15000 -0.80	48.60	46.78	47.60	6,879,930
08 Jun 22	47.95000 +0.13	48.53	47.13	47.34	9,919,290
07 Jun 22	47.82000 +1.59	48.45	45.92	46.00	12,388,865
06 Jun 22	46.23000 +0.82	46.34	44.85	45.80	7,745,293
02 Jun 22	45.41000 -0.29	46.00	45.08	45.74	5,345,709
01 Jun 22	45.70000 -0.29	46.82	45.33	45.88	8,024,750
31 May 22	45.99000 +0.09	46.60	44.20	45.20	14,624,952
30 May 22	45.90000 +2.20	45.95	43.75	43.80	16,269,621
27 May 22	43.70000 -0.47	44.90	43.40	44.10	9,388,680
26 May 22	44.17000 +0.35	44.44	42.88	43.60	9,248,544
25 May 22	43.82000 +0.50	44.16	42.71	43.45	9,241,153
24 May 22	43.32000 -1.46	44.93	43.31	44.84	8,653,444
23 May 22	44.78000 -0.89	45.98	44.41	45.67	8,279,434
20 May 22	45.67000 +2.37	45.68	43.40	43.40	11,979,612
19 May 22	43.30000 -0.19	43.66	42.66	42.80	5,818,486
18 May 22	43.49000 -1.20	44.65	43.30	44.60	7,225,273
17 May 22	44.69000 +0.68	44.78	43.80	43.95	5,004,431
16 May 22	44.01000 -0.89	45.38	43.39	44.92	6,591,811
13 May 22	44.90000 -0.70	45.87	44.40	45.56	5,769,865
12 May 22	45.60000 +0.71	46.45	44.20	44.40	7,969,478
11 May 22	44.89000 +0.97	45.42	43.68	43.89	7,502,339
10 May 22	43.92000 +1.44	43.96	41.71	42.00	7,445,912
09 May 22	42.48000 -1.12	43.17	42.18	43.04	8,241,867
06 May 22	43.60000 -1.83	44.80	42.75	44.43	8,519,039
05 May 22	45.43000 +0.55	46.68	44.60	44.83	12,301,553
29 Apr 22	44.88000 -0.64	46.95	44.16	45.52	14,055,578
28 Apr 22	45.52000 +1.78	45.67	43.17	43.20	12,137,145
27 Apr 22	43.74000 +1.43	44.00	41.70	41.86	11,090,748
26 Apr 22	42.31000 +0.97	43.78	41.30	41.78	9,371,890
25 Apr 22	41.34000 -2.87	43.60	41.10	43.05	8,731,905
22 Apr 22	44.21000 +0.49	44.50	43.15	43.80	6,730,941
21 Apr 22	43.72000 -0.46	44.75	43.42	44.00	8,392,976
20 Apr 22	44.18000 +0.70	44.84	42.70	43.80	9,293,952
19 Apr 22	43.48000 -1.15	45.50	43.21	44.31	8,354,998
18 Apr 22	44.63000 +0.77	44.99	43.10	43.67	7,428,649
15 Apr 22	43.86000 -0.19	44.39	43.37	43.80	7,637,570
14 Apr 22	44.05000 +2.35	44.80	41.70	42.01	11,923,346
13 Apr 22	41.70000 -0.45	42.38	41.17	41.60	5,657,334
12 Apr 22	42.15000 +1.80	42.24	39.92	40.35	7,664,369
11 Apr 22	40.35000 -1.02	41.17	40.01	41.17	5,956,702
08 Apr 22	41.37000 -0.53	42.29	41.21	42.05	4,247,547
07 Apr 22	41.90000 -0.45	43.02	41.67	42.21	4,840,050
06 Apr 22	42.35000 -0.67	43.14	42.00	42.70	5,316,302
01 Apr 22	43.02000 +0.92	43.60	41.49	41.50	7,827,277
31 Mar 22	42.10000 +0.26	42.37	41.31	41.59	6,065,379
30 Mar 22	41.84000 +1.77	41.88	40.53	40.80	8,102,703
29 Mar 22	40.07000 -1.11	41.49	39.98	41.22	5,574,573
28 Mar 22	41.18000 -1.19	41.80	40.60	41.54	7,247,878
25 Mar 22	42.37000 -0.98	43.79	42.23	43.55	4,756,255
24 Mar 22	43.35000 -0.96	44.05	43.04	44.05	6,652,683
23 Mar 22	44.31000 +0.19	44.66	43.81	44.18	8,130,113
22 Mar 22	44.12000 -0.29	44.69	43.70	44.27	5,529,500
21 Mar 22	44.41000 +0.03	44.72	44.05	44.38	5,201,002
18 Mar 22	44.38000 -0.12	44.83	43.83	44.20	5,478,984
17 Mar 22	44.50000 +1.31	45.77	43.33	43.65	9,997,835
16 Mar 22	43.19000 +0.92	43.50	40.88	42.77	10,627,820
15 Mar 22	42.27000 -2.65	44.50	42.08	42.95	11,370,142
14 Mar 22	44.92000 -2.21	46.30	44.10	46.30	10,308,381
11 Mar 22	47.13000 -0.87	47.77	46.04	47.25	8,646,827
10 Mar 22	48.00000 +1.71	49.20	47.49	48.60	8,575,256
09 Mar 22	46.29000 +0.36	47.00	44.53	46.01	7,460,738
08 Mar 22	45.93000 -1.15	48.50	45.55	47.86	9,898,591
07 Mar 22	47.08000 -2.12	49.00	46.80	49.00	9,624,155
04 Mar 22	49.20000 -0.70	50.07	48.75	49.52	5,757,339
03 Mar 22	49.90000 -2.46	52.68	49.90	52.38	8,449,208
02 Mar 22	52.36000 -1.07	53.17	51.83	52.90	5,801,070
01 Mar 22	53.43000 +1.28	53.67	52.15	52.35	6,682,511
28 Feb 22	52.15000 +0.21	52.15	50.86	51.82	4,436,567
25 Feb 22	51.94000 +0.89	52.15	51.06	51.10	4,206,766
24 Feb 22	51.05000 -2.24	53.20	50.06	52.85	8,826,516
23 Feb 22	53.29000 +0.58	53.42	52.20	52.88	3,276,476
22 Feb 22	52.71000 -1.30	53.90	52.15	53.90	4,235,394
21 Feb 22	54.01000 +0.17	54.73	53.84	54.00	4,118,105
18 Feb 22	53.84000 +0.04	54.00	52.70	53.60	4,281,443
17 Feb 22	53.80000 -0.40	55.15	53.35	54.34	4,569,107
16 Feb 22	54.20000 -0.16	54.76	53.78	54.05	4,424,950
15 Feb 22	54.36000 +0.22	55.68	53.70	54.00	6,862,218
14 Feb 22	54.14000 +0.67	55.17	52.90	52.90	8,317,963
11 Feb 22	53.47000 -0.95	56.10	53.33	54.40	8,311,335
10 Feb 22	54.42000 +0.01	54.96	53.66	54.41	5,656,184
09 Feb 22	54.41000 +3.23	54.84	50.61	51.10	9,965,502
08 Feb 22	51.18000 -0.67	52.00	50.07	51.89	8,965,792
07 Feb 22	51.85000 +0.93	53.65	51.12	51.12	7,841,009
28 Jan 22	50.92000 -1.36	52.77	50.71	52.50	5,301,141
27 Jan 22	52.28000 -0.92	54.04	52.00	54.04	5,609,716
26 Jan 22	53.20000 -0.17	54.70	51.86	53.31	6,974,054
25 Jan 22	53.37000 +0.05	54.86	52.55	53.30	10,019,419
24 Jan 22	53.32000 +0.25	53.88	51.72	52.11	8,589,378
21 Jan 22	53.07000 +1.42	53.95	51.00	51.00	13,605,749
20 Jan 22	51.65000 +0.92	52.00	50.35	50.80	10,631,036
19 Jan 22	50.73000 -0.04	51.39	49.86	50.59	7,668,890
18 Jan 22	50.77000 +1.12	51.66	49.12	49.70	8,890,318
17 Jan 22	49.65000 +0.32	49.78	48.43	49.34	7,062,564
14 Jan 22	49.33000 -0.61	50.15	48.83	49.38	7,939,418
13 Jan 22	49.94000 -2.62	52.80	49.49	52.54	11,528,141
12 Jan 22	52.56000 +1.31	52.88	51.25	51.25	7,057,449
11 Jan 22	51.25000 -0.19	52.80	51.00	52.50	8,585,712
10 Jan 22	51.44000 -0.06	51.96	50.28	51.40	6,647,607
07 Jan 22	51.50000 -1.22	53.19	51.39	53.00	6,710,377
06 Jan 22	52.72000 -0.70	54.00	52.52	53.00	7,222,489
05 Jan 22	53.42000 -0.33	54.59	52.89	53.69	8,525,500
04 Jan 22	53.75000 -0.65	54.69	52.56	54.40	8,402,093
31 Dec 21	54.40000 -0.78	55.60	53.92	55.60	8,836,619
30 Dec 21	55.18000 +0.68	55.64	54.33	54.78	6,726,648
29 Dec 21	54.50000 -2.90	57.79	54.45	57.68	12,990,573
28 Dec 21	57.40000 +1.52	57.50	56.01	56.22	12,230,575
27 Dec 21	55.88000 -2.53	58.50	55.40	58.27	10,781,732
24 Dec 21	58.41000 +0.01	59.29	58.00	58.01	8,186,926
23 Dec 21	58.40000 -0.01	59.08	56.86	58.77	10,064,058
22 Dec 21	58.41000 -0.26	59.20	57.90	58.77	5,964,533
21 Dec 21	58.67000 +0.58	59.18	57.69	58.12	8,051,699
20 Dec 21	58.09000 +0.66	59.09	57.44	57.44	8,434,713
17 Dec 21	57.43000 -0.87	58.60	57.30	58.11	7,755,966
16 Dec 21	58.30000 -1.82	60.30	57.80	59.66	11,171,889
15 Dec 21	60.12000 -0.88	60.85	58.04	60.60	15,849,881
14 Dec 21	61.00000 +1.56	63.38	58.80	59.35	19,184,992
13 Dec 21	59.44000 +1.24	60.31	58.30	58.50	15,945,930
10 Dec 21	58.20000 -0.52	58.70	56.57	57.95	16,425,889
09 Dec 21	58.72000 +0.87	60.50	57.00	57.86	21,228,074
08 Dec 21	57.85000 +1.46	58.50	55.62	56.10	19,459,582
07 Dec 21	56.39000 -0.29	58.25	55.98	57.00	13,285,299
06 Dec 21	56.68000 -0.14	57.34	55.85	56.82	8,764,475
03 Dec 21	56.82000 +0.92	57.15	55.88	56.18	12,480,069
02 Dec 21	55.90000 -0.56	57.34	55.68	56.43	7,825,681
01 Dec 21	56.46000 +0.01	57.78	55.71	57.40	8,498,224
30 Nov 21	56.45000 -1.38	58.49	55.58	58.11	12,070,996
29 Nov 21	57.83000 -0.02	58.20	55.87	57.15	11,274,028
26 Nov 21	57.85000 -1.63	59.48	57.44	59.35	11,705,263
25 Nov 21	59.48000 -0.61	61.25	59.35	60.00	8,560,700
24 Nov 21	60.09000 +0.21	61.57	58.69	59.68	8,609,440
23 Nov 21	59.88000 +0.00	61.18	58.97	59.77	9,347,034
22 Nov 21	59.88000 +1.03	61.70	57.89	58.00	12,556,233
19 Nov 21	58.85000 +1.30	60.16	57.20	57.52	10,387,224
18 Nov 21	57.55000 +0.83	57.96	55.91	56.65	8,933,836
17 Nov 21	56.72000 +0.09	57.86	55.07	55.66	11,594,550
16 Nov 21	56.63000 +3.80	57.42	52.52	52.66	14,333,267
15 Nov 21	52.83000 +0.28	53.31	52.08	52.50	7,963,362
12 Nov 21	52.55000 -0.68	53.88	51.98	53.55	8,688,234
11 Nov 21	53.23000 -0.30	53.90	52.30	53.43	8,230,180
10 Nov 21	53.53000 -0.81	54.86	52.62	54.34	6,397,403
09 Nov 21	54.34000 -0.56	55.47	53.89	54.72	6,266,134
08 Nov 21	54.90000 -0.21	56.36	54.23	54.69	9,418,663
05 Nov 21	55.11000 +1.02	56.34	53.11	54.00	16,930,432
04 Nov 21	54.09000 +3.47	54.63	50.10	50.55	18,264,140
03 Nov 21	50.62000 +0.42	51.41	49.70	50.22	11,528,405
02 Nov 21	50.20000 -2.47	52.61	49.78	52.14	20,270,448
01 Nov 21	52.67000 +3.35	54.25	49.51	51.00	29,211,242
29 Oct 21	49.32000 +0.77	50.43	48.53	48.60	15,600,203
28 Oct 21	48.55000 +1.46	49.43	47.42	47.42	16,493,722
27 Oct 21	47.09000 -1.10	47.70	46.28	47.70	14,259,245
26 Oct 21	48.19000 -0.05	48.73	47.41	47.96	11,361,923
25 Oct 21	48.24000 -1.53	50.30	47.58	48.49	16,039,601
22 Oct 21	49.77000 +1.67	50.15	47.55	47.76	25,083,466
21 Oct 21	48.10000 +4.37	48.10	43.53	43.73	30,480,576
20 Oct 21	43.73000 +0.13	44.30	43.10	44.10	10,091,539
19 Oct 21	43.60000 +0.26	43.97	43.01	43.16	13,563,776
18 Oct 21	43.34000 -4.25	46.97	43.28	46.97	19,753,688
15 Oct 21	47.59000 +0.31	48.10	46.28	46.86	7,755,002
14 Oct 21	47.28000 -1.25	49.10	46.65	48.20	10,286,326
13 Oct 21	48.53000 +0.86	49.58	47.49	47.85	13,063,540
12 Oct 21	47.67000 +0.20	48.35	46.57	46.90	9,044,053
11 Oct 21	47.47000 +0.35	48.86	46.73	46.81	12,535,660
08 Oct 21	47.12000 +1.82	47.50	45.00	46.00	11,127,248
30 Sep 21	45.30000 -0.42	46.30	45.09	45.64	8,373,536
29 Sep 21	45.72000 -0.18	46.40	44.61	45.63	8,209,074
28 Sep 21	45.90000 -0.46	47.12	44.00	46.17	14,839,812
27 Sep 21	46.36000 +1.99	48.51	45.00	45.00	24,568,860
24 Sep 21	44.37000 +1.45	44.77	42.71	42.90	12,119,407
23 Sep 21	42.92000 +0.61	43.45	42.14	42.15	7,850,574
22 Sep 21	42.31000 -1.37	43.35	42.00	43.00	7,025,994
17 Sep 21	43.68000 +1.28	43.95	41.90	42.20	8,418,871
16 Sep 21	42.40000 +0.20	43.36	41.73	42.14	8,790,853
15 Sep 21	42.20000 -1.63	43.52	42.00	43.52	9,655,059
14 Sep 21	43.83000 -0.07	44.75	43.70	43.92	7,453,112
13 Sep 21	43.90000 -1.29	45.30	43.40	44.85	12,541,007
10 Sep 21	45.19000 +0.18	45.50	44.61	45.21	7,607,931
09 Sep 21	45.01000 -0.10	45.70	44.55	44.85	6,308,302
08 Sep 21	45.11000 -0.42	45.87	44.51	45.55	9,746,852
07 Sep 21	45.53000 +0.70	45.98	44.52	44.74	10,944,409
06 Sep 21	44.83000 +1.56	45.49	42.45	43.00	14,972,780
03 Sep 21	43.27000 -0.83	44.53	42.61	44.10	12,385,358
02 Sep 21	44.10000 +0.16	44.60	43.40	43.72	12,188,242
01 Sep 21	43.94000 +1.92	44.56	40.83	41.76	15,373,343
31 Aug 21	42.02000 -0.55	42.98	41.70	42.42	6,898,234
30 Aug 21	42.57000 +0.34	43.21	40.89	41.98	12,985,919
27 Aug 21	42.23000 +0.03	43.31	41.21	41.29	11,735,439
26 Aug 21	42.20000 -3.80	45.68	42.00	45.67	24,974,768
25 Aug 21	46.00000 +3.42	46.80	43.51	43.65	28,327,594
24 Aug 21	42.58000 +0.98	42.88	41.41	42.09	9,000,613
23 Aug 21	41.60000 +0.83	41.78	40.56	40.72	8,371,946
20 Aug 21	40.77000 -1.72	42.00	40.04	41.62	10,397,040
19 Aug 21	42.49000 -0.36	43.50	42.11	42.60	5,792,923
18 Aug 21	42.85000 +0.20	43.29	42.01	42.53	7,029,208
17 Aug 21	42.65000 -2.30	44.80	42.45	44.59	10,212,639
16 Aug 21	44.95000 +0.48	45.38	44.01	44.01	8,310,293
13 Aug 21	44.47000 +0.58	44.62	43.52	43.68	10,123,634
12 Aug 21	43.89000 +0.41	44.45	43.13	43.42	10,984,423
11 Aug 21	43.48000 -1.30	44.95	43.35	44.03	14,462,995
10 Aug 21	44.78000 +2.68	44.91	42.01	42.45	20,770,852
09 Aug 21	42.10000 +0.81	42.36	40.81	40.99	12,965,792
06 Aug 21	41.29000 -0.59	42.05	40.69	41.80	9,485,316
05 Aug 21	41.88000 +0.00	42.75	39.89	40.89	13,831,403
04 Aug 21	41.88000 -0.63	42.86	41.56	42.46	11,580,798
03 Aug 21	42.51000 -0.54	42.78	41.03	42.00	15,033,881
02 Aug 21	43.05000 +1.93	43.10	39.38	40.42	25,929,128
30 Jul 21	41.12000 -2.84	43.57	40.67	43.57	22,617,390
29 Jul 21	43.96000 -1.29	46.21	43.42	46.11	19,345,796
28 Jul 21	45.25000 -1.03	46.00	43.29	45.60	21,001,794
27 Jul 21	46.28000 -2.16	48.80	46.09	47.20	15,679,728
26 Jul 21	48.44000 -4.28	51.90	47.45	51.51	22,105,880
23 Jul 21	52.72000 -3.10	55.44	52.10	55.00	17,435,642
22 Jul 21	55.82000 -0.99	57.47	55.45	56.30	9,057,776
21 Jul 21	56.81000 -0.88	58.89	56.49	57.05	12,295,732
20 Jul 21	57.69000 -0.11	58.19	56.78	57.05	10,736,692
19 Jul 21	57.80000 -0.43	58.44	57.16	57.79	8,617,986
16 Jul 21	58.23000 -0.69	59.46	58.00	58.92	11,067,051
15 Jul 21	58.92000 +3.13	59.60	54.39	55.30	17,969,142
14 Jul 21	55.79000 +0.38	56.30	53.05	54.17	12,225,299
13 Jul 21	55.41000 +0.99	56.30	54.42	54.42	16,158,227
12 Jul 21	54.42000 -0.25	55.69	53.70	55.54	13,400,532
09 Jul 21	54.67000 -4.95	60.38	54.55	59.96	22,657,312
08 Jul 21	59.62000 +1.43	63.43	57.01	57.90	35,775,864
07 Jul 21	58.19000 +5.29	58.19	52.90	52.90	20,748,084
06 Jul 21	52.90000 +1.10	53.04	51.11	52.00	9,760,905
05 Jul 21	51.80000 -0.37	52.80	50.88	52.00	7,748,020
02 Jul 21	52.17000 -1.79	53.57	52.07	53.57	8,368,436
01 Jul 21	53.96000 -0.20	54.52	53.38	54.00	6,746,123
30 Jun 21	54.16000 +0.91	54.35	52.96	53.70	7,409,524
29 Jun 21	53.25000 -0.92	54.31	53.00	54.00	7,709,202
28 Jun 21	54.17000 +0.48	54.30	53.15	53.69	8,021,103
25 Jun 21	53.69000 +0.30	53.92	52.02	52.99	7,831,976
24 Jun 21	53.39000 -1.01	54.30	52.25	54.03	14,829,747
23 Jun 21	54.40000 -0.63	55.85	54.11	54.95	12,601,725
22 Jun 21	55.03000 -0.72	55.90	54.08	55.80	10,165,379
21 Jun 21	55.75000 +0.25	56.56	54.08	55.60	11,485,040
18 Jun 21	55.50000 -0.46	57.60	54.78	55.95	10,489,897
17 Jun 21	55.96000 +2.06	56.65	53.48	53.48	10,194,686
16 Jun 21	53.90000 -0.40	54.44	51.98	54.30	9,586,187
15 Jun 21	54.30000 -0.59	55.20	52.80	54.51	9,591,234
11 Jun 21	54.89000 -0.21	56.95	54.56	55.91	11,039,184
10 Jun 21	55.10000 -0.62	56.60	54.56	55.75	11,495,105
09 Jun 21	55.72000 +0.02	56.50	54.00	55.27	13,431,861
08 Jun 21	55.70000 -5.18	61.12	54.80	60.98	22,815,666
07 Jun 21	60.88000 -0.21	61.45	59.50	60.70	16,510,966
04 Jun 21	61.09000 +1.48	61.48	59.12	59.35	15,853,718
03 Jun 21	59.61000 +0.49	61.26	58.52	58.56	15,662,221
02 Jun 21	59.12000 -0.46	61.22	58.80	59.68	12,338,211
01 Jun 21	59.58000 +0.02	60.00	58.18	59.46	10,788,962
31 May 21	59.56000 +0.36	59.56	57.94	59.00	9,527,788
28 May 21	59.20000 -0.62	59.73	58.18	59.73	8,915,127
27 May 21	59.82000 +0.97	59.98	56.99	58.28	11,151,440
26 May 21	58.85000 +0.20	60.06	57.70	58.68	12,622,268
25 May 21	58.65000 +0.26	59.51	57.31	58.39	15,686,379
24 May 21	58.39000 +2.19	58.85	55.92	56.15	14,995,237
21 May 21	56.20000 +0.28	58.11	55.65	55.75	15,148,693
20 May 21	55.92000 +2.12	56.55	53.10	53.10	14,059,936
19 May 21	53.80000 -0.46	55.26	53.53	54.00	7,482,250
18 May 21	54.26000 +0.66	54.50	53.05	54.04	6,449,016
17 May 21	53.60000 -0.04	54.76	52.80	53.33	9,873,459
14 May 21	53.64000 -0.19	54.77	53.53	54.37	7,564,761
13 May 21	53.83000 -0.22	54.64	52.30	53.11	7,965,831
12 May 21	54.05000 +2.17	54.24	51.10	51.43	10,495,336
11 May 21	51.88000 +1.39	52.30	50.53	50.53	8,942,528
10 May 21	50.49000 -1.25	51.99	49.98	51.51	9,824,972
07 May 21	51.74000 -1.20	54.03	51.60	53.82	10,079,226
06 May 21	52.94000 -0.49	54.17	52.22	52.50	12,406,604
30 Apr 21	53.43000 -1.01	57.03	52.99	56.61	19,618,428
29 Apr 21	54.44000 -0.36	55.29	53.00	54.32	13,910,573
28 Apr 21	54.80000 +2.36	55.88	52.01	52.38	16,549,472
27 Apr 21	52.44000 -0.21	53.32	51.78	52.51	7,021,426
26 Apr 21	52.65000 -1.02	54.88	52.55	53.67	12,716,017
23 Apr 21	53.67000 -1.04	55.41	52.78	54.49	12,585,622
22 Apr 21	54.71000 -0.87	55.70	53.70	55.30	9,115,912
21 Apr 21	55.58000 +1.14	56.50	53.90	54.02	16,382,235
20 Apr 21	54.44000 +1.45	56.81	51.75	51.80	21,180,084
19 Apr 21	52.99000 +0.29	53.20	50.31	52.53	13,419,869
16 Apr 21	52.70000 +1.88	53.15	51.11	51.11	10,345,985
15 Apr 21	50.82000 -0.69	52.02	50.30	51.40	7,341,208
14 Apr 21	51.51000 +2.16	52.24	49.01	49.49	11,762,611
13 Apr 21	49.35000 +1.60	50.57	47.78	47.88	11,821,982
12 Apr 21	47.75000 +0.32	49.50	47.32	47.71	9,354,935
09 Apr 21	47.43000 -0.48	47.90	46.82	47.26	5,776,866
08 Apr 21	47.91000 +1.27	47.92	45.80	46.64	8,488,764
07 Apr 21	46.64000 -1.72	48.49	46.18	48.15	10,969,454
06 Apr 21	48.36000 -1.84	50.64	48.12	50.50	7,019,137
02 Apr 21	50.20000 +1.53	51.45	49.30	49.38	9,546,282
01 Apr 21	48.67000 -0.38	49.39	47.98	49.05	6,289,461
31 Mar 21	49.05000 -0.01	49.29	47.70	48.38	6,250,413
30 Mar 21	49.06000 -0.70	50.06	48.46	49.47	8,091,190
29 Mar 21	49.76000 +1.84	50.96	47.77	47.93	11,348,454
26 Mar 21	47.92000 +1.02	48.40	46.53	46.75	7,389,808
25 Mar 21	46.90000 -0.50	47.58	45.00	46.72	7,168,840
24 Mar 21	47.40000 +1.52	48.09	45.35	45.50	11,950,084
23 Mar 21	45.88000 +0.92	46.56	44.69	44.96	8,199,132
22 Mar 21	44.96000 +0.90	45.31	43.56	43.70	5,971,574
19 Mar 21	44.06000 -0.43	44.80	43.54	43.70	5,867,451
18 Mar 21	44.49000 +0.79	45.30	43.30	43.59	7,848,048
17 Mar 21	43.70000 +0.34	43.79	42.40	43.40	5,089,328
16 Mar 21	43.36000 +0.78	43.50	42.00	42.88	6,763,394
15 Mar 21	42.58000 -2.16	44.87	41.90	44.46	13,300,078
12 Mar 21	44.74000 -0.31	45.20	43.25	45.06	8,142,391
11 Mar 21	45.05000 +0.48	45.99	43.70	44.79	9,469,854
10 Mar 21	44.57000 +0.47	45.35	43.99	44.96	11,149,318
09 Mar 21	44.10000 -1.59	45.65	43.17	45.01	9,339,111
08 Mar 21	45.69000 -2.58	48.68	45.10	48.60	9,125,785
05 Mar 21	48.27000 +0.59	48.88	46.46	46.99	6,905,047
04 Mar 21	47.68000 -2.22	49.29	47.52	49.25	6,939,224
03 Mar 21	49.90000 +1.35	50.08	47.65	48.28	7,855,025
02 Mar 21	48.55000 -0.26	50.18	47.97	49.01	9,611,422
01 Mar 21	48.81000 -0.42	49.91	48.23	49.65	8,051,800
26 Feb 21	49.23000 -0.07	50.21	47.05	48.01	12,974,408
25 Feb 21	49.30000 -1.03	51.28	48.29	50.76	14,676,434
24 Feb 21	50.33000 -2.91	53.46	50.00	53.35	15,508,182
23 Feb 21	53.24000 +0.55	53.78	51.60	51.81	10,046,513
22 Feb 21	52.69000 -4.33	56.50	52.60	56.00	22,373,052
19 Feb 21	57.02000 -0.79	58.19	55.50	57.01	12,530,391
18 Feb 21	57.81000 -3.69	63.30	56.87	63.00	19,353,452
10 Feb 21	61.50000 +0.41	62.38	60.30	61.09	18,606,492
09 Feb 21	61.09000 +3.17	61.11	57.22	57.72	13,502,204
08 Feb 21	57.92000 -2.68	61.77	57.50	60.58	16,252,250
05 Feb 21	60.60000 +0.28	61.61	58.88	60.35	16,310,560
04 Feb 21	60.32000 +0.35	62.27	58.81	59.00	15,376,746
03 Feb 21	59.97000 +1.08	61.20	57.60	58.13	13,371,524
02 Feb 21	58.89000 +2.61	59.50	56.31	56.70	13,890,003
01 Feb 21	56.28000 +0.51	57.12	55.20	55.65	10,317,763
29 Jan 21	55.77000 +0.05	57.37	55.00	55.80	9,481,858
28 Jan 21	55.72000 -1.08	56.85	55.50	55.81	9,567,148
27 Jan 21	56.80000 -2.09	58.10	56.18	58.01	14,445,457
26 Jan 21	58.89000 -2.60	61.30	58.67	61.30	12,310,400
25 Jan 21	61.49000 +4.81	61.52	56.45	56.50	23,208,772
22 Jan 21	56.68000 -0.53	57.70	56.17	57.18	9,127,359
21 Jan 21	57.21000 +0.78	58.22	55.66	56.50	17,409,040
20 Jan 21	56.43000 -1.56	57.36	55.55	56.85	23,121,414
19 Jan 21	57.99000 +0.63	60.98	57.48	58.92	18,006,130
18 Jan 21	57.36000 -1.64	58.25	55.50	58.02	13,560,791
15 Jan 21	59.00000 -0.60	60.10	55.75	57.90	22,995,278
14 Jan 21	59.60000 -0.56	62.66	58.48	62.15	18,558,432
13 Jan 21	60.16000 -2.34	62.85	59.50	62.18	16,413,517
12 Jan 21	62.50000 +1.91	63.20	59.11	59.63	13,603,460
11 Jan 21	60.59000 -1.31	62.58	59.00	61.11	19,010,820
08 Jan 21	61.90000 -3.70	67.00	61.45	66.04	19,607,948
07 Jan 21	65.60000 -0.88	65.92	62.90	65.22	19,179,624
06 Jan 21	66.48000 +0.64	67.98	62.73	67.98	35,426,092
05 Jan 21	65.84000 +5.99	65.84	59.35	60.25	31,584,056
04 Jan 21	59.85000 +2.47	60.00	57.02	57.37	18,093,040
31 Dec 20	57.38000 +0.63	58.00	55.70	56.70	15,944,236
30 Dec 20	56.75000 +1.46	57.45	55.21	55.40	13,930,403
29 Dec 20	55.29000 -2.53	58.10	54.46	58.00	18,334,796
28 Dec 20	57.82000 +3.50	57.94	54.60	55.15	19,609,106
25 Dec 20	54.32000 -1.88	55.98	53.38	55.98	14,442,588
24 Dec 20	56.20000 -1.06	57.10	53.88	55.66	16,581,643
23 Dec 20	57.26000 +0.01	59.80	54.79	57.00	25,080,040
22 Dec 20	57.25000 +0.75	58.87	56.13	56.43	15,747,076
21 Dec 20	56.50000 -0.72	57.85	55.64	56.40	14,121,270
18 Dec 20	57.22000 -0.74	59.00	56.50	57.12	18,325,948
17 Dec 20	57.96000 +2.98	59.02	55.66	55.80	29,478,812
16 Dec 20	54.98000 +1.41	55.00	53.06	53.12	16,732,327
15 Dec 20	53.57000 -0.43	54.07	51.60	53.57	13,257,963
14 Dec 20	54.00000 +1.29	54.43	52.35	52.43	16,454,447
11 Dec 20	52.71000 +1.06	52.72	51.05	51.30	14,326,617
10 Dec 20	51.65000 +0.69	52.60	50.45	50.84	11,869,042
09 Dec 20	50.96000 -0.84	52.25	50.68	51.82	8,240,765
08 Dec 20	51.80000 +0.57	52.50	50.41	51.41	15,805,303
07 Dec 20	51.23000 +0.44	52.62	50.40	50.80	12,701,947
04 Dec 20	50.79000 +1.18	51.40	49.30	49.39	11,745,014
03 Dec 20	49.61000 +0.65	49.65	48.47	48.65	7,198,582
02 Dec 20	48.96000 +0.11	49.36	48.50	48.86	7,086,498
01 Dec 20	48.85000 +0.23	49.18	48.52	48.65	7,415,505
30 Nov 20	48.62000 -1.91	50.61	48.30	50.49	13,239,923
27 Nov 20	50.53000 +0.02	50.80	49.64	50.00	6,408,211
26 Nov 20	50.51000 +0.32	51.10	49.62	50.01	9,834,835
25 Nov 20	50.19000 -1.67	51.69	50.00	51.49	10,402,984
24 Nov 20	51.86000 -0.50	52.14	50.06	52.10	11,451,502
23 Nov 20	52.36000 +0.27	54.00	51.70	52.41	12,868,242
20 Nov 20	52.09000 +1.40	52.90	50.13	50.88	13,584,074
19 Nov 20	50.69000 -0.14	51.25	49.45	50.00	8,881,796
18 Nov 20	50.83000 -1.46	52.39	48.60	51.50	18,227,252
17 Nov 20	52.29000 -0.42	53.98	51.68	52.50	17,803,492
16 Nov 20	52.71000 +1.67	52.95	50.12	50.31	18,323,044
13 Nov 20	51.04000 -5.66	55.10	51.03	55.02	24,442,690
12 Nov 20	56.70000 +2.86	56.75	52.38	53.19	28,707,996
11 Nov 20	53.84000 -0.56	56.17	52.78	52.91	30,636,052
10 Nov 20	54.40000 +4.87	54.48	49.11	49.81	34,528,388
09 Nov 20	49.53000 +0.86	49.55	48.40	48.66	15,372,845
06 Nov 20	48.67000 -1.80	50.13	48.27	50.03	15,168,218
05 Nov 20	50.47000 +1.29	51.19	48.60	49.30	20,838,272
04 Nov 20	49.18000 -1.40	50.80	48.29	50.50	17,605,748
03 Nov 20	50.58000 -0.08	52.67	49.84	50.94	15,225,839
02 Nov 20	50.66000 -1.19	51.87	49.62	50.31	16,567,468
30 Oct 20	51.85000 -1.46	53.99	51.51	53.49	12,316,315
29 Oct 20	53.31000 +1.52	54.99	50.68	51.00	14,735,701
28 Oct 20	51.79000 +1.23	52.50	50.20	50.56	10,295,274
27 Oct 20	50.56000 +1.78	50.98	48.32	48.62	8,379,848
26 Oct 20	48.78000 -1.02	49.79	47.14	49.71	8,354,201
23 Oct 20	49.80000 -2.94	52.58	49.80	52.56	10,407,643
22 Oct 20	52.74000 +0.78	53.50	51.33	51.96	14,363,846
21 Oct 20	51.96000 +2.26	52.00	49.80	50.03	14,950,185
20 Oct 20	49.70000 +2.60	50.17	47.01	47.29	12,629,299
19 Oct 20	47.10000 -1.74	49.20	46.97	48.62	11,002,438
16 Oct 20	48.84000 -0.42	51.01	48.41	49.73	9,865,382
15 Oct 20	49.26000 +0.91	49.60	48.31	48.45	7,777,034
14 Oct 20	48.35000 -0.20	49.70	47.85	49.08	8,453,044
13 Oct 20	48.55000 +0.78	50.84	46.80	47.63	13,036,478
12 Oct 20	47.77000 +3.10	47.77	44.68	44.68	13,065,158
09 Oct 20	44.67000 +0.25	46.00	44.05	45.16	7,949,462
30 Sep 20	44.42000 -0.04	45.25	43.83	44.00	9,684,906
29 Sep 20	44.46000 +1.19	44.67	43.10	43.60	7,036,186
28 Sep 20	43.27000 -0.33	44.58	43.12	44.02	7,284,998
25 Sep 20	43.60000 +0.10	44.44	43.50	43.85	5,735,603
24 Sep 20	43.50000 -1.28	45.15	43.30	44.63	7,287,629
23 Sep 20	44.78000 +0.34	45.19	43.16	44.10	9,277,254
22 Sep 20	44.44000 -1.19	45.86	44.28	45.35	8,925,669
21 Sep 20	45.63000 -1.27	47.09	45.55	47.00	6,828,864
18 Sep 20	46.90000 +0.61	46.92	45.43	46.55	8,020,136
17 Sep 20	46.29000 -1.11	47.30	45.50	47.03	12,700,455
16 Sep 20	47.40000 -1.08	49.22	46.99	48.37	7,930,450
15 Sep 20	48.48000 +0.07	48.86	47.78	48.10	8,577,597
14 Sep 20	48.41000 -0.71	49.61	47.56	49.48	10,747,325
11 Sep 20	49.12000 +0.88	49.47	47.61	48.00	8,288,759
10 Sep 20	48.24000 +0.39	50.45	48.00	48.29	10,000,034
09 Sep 20	47.85000 -1.62	49.45	47.48	49.19	9,153,367
08 Sep 20	49.47000 -0.34	50.51	48.05	49.81	8,425,611
07 Sep 20	49.81000 -0.99	51.75	49.60	51.01	7,388,185
04 Sep 20	50.80000 -2.10	51.56	49.46	51.35	12,402,468
03 Sep 20	52.90000 +0.18	54.29	51.71	52.69	10,036,759
02 Sep 20	52.72000 -0.89	54.68	52.50	54.27	9,248,313
01 Sep 20	53.61000 -0.87	55.20	52.47	54.45	10,835,147
31 Aug 20	54.48000 +0.75	56.90	53.05	53.50	11,704,681
28 Aug 20	53.73000 +3.34	54.80	49.92	50.30	12,462,385
27 Aug 20	50.39000 +0.03	50.60	49.00	50.00	6,703,602
26 Aug 20	50.36000 +0.61	51.86	48.90	49.44	12,312,246
25 Aug 20	49.75000 +1.73	51.00	47.75	48.01	14,853,871
24 Aug 20	48.02000 +1.04	48.63	47.00	47.13	9,098,370
21 Aug 20	46.98000 -0.05	47.80	46.50	47.06	11,951,499
20 Aug 20	47.03000 -0.15	48.15	45.52	46.80	13,430,172
19 Aug 20	47.18000 -0.42	48.38	46.41	47.01	15,617,289
18 Aug 20	47.60000 -0.83	48.54	47.15	48.42	14,452,372
17 Aug 20	48.43000 -0.68	51.30	48.00	48.85	18,319,728
14 Aug 20	49.11000 +3.12	49.50	45.75	46.03	14,255,046
13 Aug 20	45.99000 +2.56	47.00	43.44	43.44	20,881,160
12 Aug 20	43.43000 -1.23	44.65	42.18	44.18	11,777,697
11 Aug 20	44.66000 +1.26	45.76	43.10	43.86	17,035,656
10 Aug 20	43.40000 +1.02	43.65	41.70	42.72	10,892,569
07 Aug 20	42.38000 -0.27	43.42	40.00	43.18	9,184,726
06 Aug 20	42.65000 -1.08	43.78	42.13	43.40	7,274,242
05 Aug 20	43.73000 -0.17	44.25	43.21	43.82	5,932,122
04 Aug 20	43.90000 -0.57	44.99	43.36	44.91	8,032,462
03 Aug 20	44.47000 +1.00	44.60	43.41	43.86	8,962,778
31 Jul 20	43.47000 -0.49	44.56	42.84	43.96	7,111,251
30 Jul 20	43.96000 -0.24	45.25	43.65	44.55	8,644,957
29 Jul 20	44.20000 +0.90	44.31	42.40	43.88	7,850,723
28 Jul 20	43.30000 +1.35	44.48	42.10	42.55	10,948,849
27 Jul 20	41.95000 +0.05	42.89	41.49	41.95	12,348,924
24 Jul 20	41.90000 -2.50	44.15	41.14	44.15	10,632,130
23 Jul 20	44.40000 -0.38	45.47	43.45	44.77	10,044,378
22 Jul 20	44.78000 -0.31	46.10	43.77	44.50	12,083,022
21 Jul 20	45.09000 +0.79	46.44	44.10	44.41	13,323,221
20 Jul 20	44.30000 -1.50	45.90	41.57	45.59	13,739,286
17 Jul 20	45.80000 +0.85	46.78	43.50	43.70	14,498,922
16 Jul 20	44.95000 -4.76	48.88	44.74	48.88	14,152,270
15 Jul 20	49.71000 +0.65	50.53	48.51	48.79	11,711,796
14 Jul 20	49.06000 +1.07	49.50	47.10	47.30	10,997,489
13 Jul 20	47.99000 +2.33	49.68	45.05	45.47	11,659,202
10 Jul 20	45.66000 +1.48	46.30	43.37	44.09	9,021,140
09 Jul 20	44.18000 +0.81	44.18	42.87	43.10	8,914,809
08 Jul 20	43.37000 +0.27	43.96	42.26	42.81	10,185,582
07 Jul 20	43.10000 +1.80	43.50	41.00	41.20	14,105,278
06 Jul 20	41.30000 -0.33	42.34	40.03	41.10	18,576,644
03 Jul 20	41.63000 -0.73	42.38	39.85	42.36	13,423,751
02 Jul 20	42.36000 -0.29	43.78	41.41	42.00	18,245,844
01 Jul 20	42.65000 +2.86	43.29	39.65	39.98	11,516,941
30 Jun 20	39.79000 +0.69	39.98	38.85	39.22	9,208,323
29 Jun 20	39.10000 +1.09	39.38	38.00	38.17	9,348,369
24 Jun 20	38.01000 -0.48	38.97	37.89	38.18	11,683,509
23 Jun 20	38.49000 +1.65	38.80	36.70	36.89	13,035,360
22 Jun 20	36.84000 -0.45	37.72	36.25	37.60	7,480,979
19 Jun 20	37.29000 +0.59	37.84	36.70	37.00	9,034,392
18 Jun 20	36.70000 -0.30	37.28	36.46	37.01	5,724,826
17 Jun 20	37.00000 -0.75	38.06	36.70	37.81	7,681,553
16 Jun 20	37.75000 +0.71	38.10	37.26	37.40	6,428,991
15 Jun 20	37.04000 -0.37	38.54	36.70	38.36	11,207,620
12 Jun 20	37.41000 -0.54	39.15	36.31	37.00	15,441,536
11 Jun 20	37.95000 -1.33	39.66	37.50	39.08	11,744,461
10 Jun 20	39.28000 +0.52	39.40	38.38	38.77	6,380,340
09 Jun 20	38.76000 +0.40	39.14	38.05	38.15	5,278,858
08 Jun 20	38.36000 +0.54	39.50	37.85	38.36	7,961,906
05 Jun 20	37.82000 +0.58	38.53	36.50	37.36	7,736,475
04 Jun 20	37.24000 +0.69	37.45	36.20	36.50	5,625,752
03 Jun 20	36.55000 -0.39	37.35	36.10	37.10	7,604,763
02 Jun 20	36.94000 -0.73	38.20	36.70	37.70	7,822,414
01 Jun 20	37.67000 +1.01	38.59	36.84	37.00	11,138,130
29 May 20	36.66000 +0.39	36.88	35.93	36.12	5,247,267
28 May 20	36.27000 +0.47	37.08	35.61	35.82	6,111,694
27 May 20	35.80000 -1.08	36.88	35.50	36.87	6,988,181
26 May 20	36.88000 +0.83	37.45	35.64	36.21	7,276,022
25 May 20	36.05000 -0.01	36.49	35.45	36.22	8,928,653
22 May 20	36.06000 -1.32	37.45	35.61	37.45	10,189,166
21 May 20	37.38000 +0.40	38.00	36.60	37.02	6,465,493
20 May 20	36.98000 -0.53	37.49	36.59	37.23	8,544,826
19 May 20	37.51000 +0.37	37.70	37.01	37.63	5,482,921
18 May 20	37.14000 +1.28	37.84	35.57	35.57	13,254,176
15 May 20	35.86000 -0.09	36.46	34.96	36.39	8,871,220
14 May 20	35.95000 -0.45	36.65	35.78	36.16	7,380,118
13 May 20	36.40000 +0.94	37.05	35.13	35.46	11,200,558
12 May 20	35.46000 +0.06	35.85	34.91	35.07	6,877,174
11 May 20	35.40000 +1.20	36.06	34.43	34.67	12,762,793
08 May 20	34.20000 +1.48	35.40	32.55	32.95	14,810,320
07 May 20	32.72000 -0.01	33.50	32.09	32.55	11,005,089
06 May 20	32.73000 +0.13	33.00	31.95	32.18	9,864,647
30 Apr 20	32.60000 +0.31	32.62	31.44	32.54	7,648,082
29 Apr 20	32.29000 -0.79	33.10	32.00	32.60	12,771,953
28 Apr 20	33.08000 +0.75	33.68	31.51	32.40	17,418,372
27 Apr 20	32.33000 +0.68	32.75	31.11	31.47	18,266,618
24 Apr 20	31.65000 +2.88	31.65	30.48	31.64	33,372,090
23 Apr 20	28.77000 -0.40	29.62	28.68	29.20	8,101,276
22 Apr 20	29.17000 +0.50	29.33	28.24	28.61	8,780,433
21 Apr 20	28.67000 -0.89	29.70	28.36	29.55	8,048,886
20 Apr 20	29.56000 +0.84	29.68	28.72	28.76	9,582,346
17 Apr 20	28.72000 +0.54	29.41	28.20	28.36	11,376,448
16 Apr 20	28.18000 -1.14	29.38	28.00	29.36	12,855,162
15 Apr 20	29.32000 -0.05	29.80	28.91	29.37	7,099,004
14 Apr 20	29.37000 +0.25	29.61	28.64	29.12	7,582,900
13 Apr 20	29.12000 -0.23	29.66	28.40	28.54	7,139,705
10 Apr 20	29.35000 +0.47	30.20	28.68	28.72	9,337,488
09 Apr 20	28.88000 +0.62	29.12	28.37	28.37	7,467,087
08 Apr 20	28.26000 +0.16	28.51	27.86	28.00	6,188,185
07 Apr 20	28.10000 +0.84	28.37	27.74	27.74	9,438,156
03 Apr 20	27.26000 -0.53	28.06	27.12	27.55	5,608,701
02 Apr 20	27.79000 +0.03	28.00	27.43	27.52	9,908,284
01 Apr 20	27.76000 -0.39	28.51	27.57	28.11	6,620,102
31 Mar 20	28.15000 +0.09	28.79	27.97	28.43	6,374,779
30 Mar 20	28.06000 -0.43	28.80	27.69	28.00	5,095,523
27 Mar 20	28.49000 +0.80	28.87	28.10	28.10	9,739,503
26 Mar 20	27.69000 -0.03	28.68	27.27	27.50	10,129,710
25 Mar 20	27.72000 +1.29	28.06	26.86	27.11	13,449,008
24 Mar 20	26.43000 +1.43	26.55	25.13	25.52	17,095,784
23 Mar 20	25.00000 -1.90	26.20	24.80	25.80	14,868,419
20 Mar 20	26.90000 +0.62	27.10	26.25	26.53	12,313,361
19 Mar 20	26.28000 -2.12	27.99	25.56	27.84	24,048,964
18 Mar 20	28.40000 -1.09	30.26	28.27	29.70	10,401,178
17 Mar 20	29.49000 -0.13	30.30	28.23	29.60	11,399,823
16 Mar 20	29.62000 -1.31	31.63	29.55	31.19	8,329,478
13 Mar 20	30.93000 -0.81	31.35	30.15	30.20	9,005,140
12 Mar 20	31.74000 -0.67	32.30	31.33	31.95	8,832,821
11 Mar 20	32.41000 +0.03	33.50	32.07	32.33	13,297,210
10 Mar 20	32.38000 +1.58	32.59	30.42	30.42	10,892,102
09 Mar 20	30.80000 -1.50	31.74	30.62	31.65	9,528,518
06 Mar 20	32.30000 -0.25	33.74	32.10	32.23	16,722,517
05 Mar 20	32.55000 +1.87	32.99	30.83	30.89	17,974,332
04 Mar 20	30.68000 +0.38	31.18	29.85	30.11	7,343,342
03 Mar 20	30.30000 +0.11	30.98	30.10	30.58	9,888,655
02 Mar 20	30.19000 +0.69	30.30	29.65	29.80	10,345,164
28 Feb 20	29.50000 -2.27	31.14	29.45	30.90	14,949,030
27 Feb 20	31.77000 +0.18	32.19	31.40	31.40	7,510,611
26 Feb 20	31.59000 -0.31	32.70	31.28	31.60	9,400,932
25 Feb 20	31.90000 +0.16	32.29	30.50	30.96	12,676,574
24 Feb 20	31.74000 -1.11	32.60	31.29	32.51	18,198,200
21 Feb 20	32.85000 +0.88	33.04	31.27	31.88	13,305,157
20 Feb 20	31.97000 +2.08	32.02	29.96	29.96	20,929,076
19 Feb 20	29.89000 +0.20	30.25	29.23	29.66	11,451,256
18 Feb 20	29.69000 -0.58	30.19	29.56	30.10	10,872,437
17 Feb 20	30.27000 -0.08	30.35	29.69	30.19	11,353,545
14 Feb 20	30.35000 -0.02	31.00	30.00	30.40	6,083,222
13 Feb 20	30.37000 +0.46	30.84	29.70	29.70	8,192,106
12 Feb 20	29.91000 +0.14	30.15	29.50	29.50	8,735,518
11 Feb 20	29.77000 +0.62	30.25	28.80	29.03	10,601,487
10 Feb 20	29.15000 +0.57	29.63	27.80	28.20	11,142,075
07 Feb 20	28.58000 +1.01	28.69	27.17	27.67	13,599,721
06 Feb 20	27.57000 +0.33	27.65	26.70	27.52	14,049,172
05 Feb 20	27.24000 -0.02	27.69	26.81	27.35	20,818,028
04 Feb 20	27.26000 -0.51	27.70	26.00	27.00	27,519,830
03 Feb 20	27.77000 -3.09	28.00	27.77	27.77	7,099,001
23 Jan 20	30.86000 -1.91	33.28	30.58	32.79	11,167,948
22 Jan 20	32.77000 -0.34	33.07	32.24	32.70	6,921,830
21 Jan 20	33.11000 -1.30	34.38	33.04	34.13	8,994,951
20 Jan 20	34.41000 -0.19	34.65	33.77	34.60	9,232,299
17 Jan 20	34.60000 -0.40	35.50	34.50	35.50	4,231,765
16 Jan 20	35.00000 -0.02	35.57	34.55	35.55	6,657,753
15 Jan 20	35.02000 +0.02	36.01	34.63	35.09	7,495,411
14 Jan 20	35.00000 -0.81	35.65	34.80	35.60	7,387,702
13 Jan 20	35.81000 +0.80	36.29	34.80	34.99	10,151,011
10 Jan 20	35.01000 +0.60	35.81	34.30	34.65	12,455,779
09 Jan 20	34.41000 +1.44	34.97	32.97	32.97	10,596,625
08 Jan 20	32.97000 +0.35	33.60	32.27	32.66	10,356,469
07 Jan 20	32.62000 +0.02	32.78	32.30	32.77	4,278,209
06 Jan 20	32.60000 +0.30	32.93	31.81	32.03	8,011,712
03 Jan 20	32.30000 +0.10	32.48	31.80	32.24	6,695,789
02 Jan 20	32.20000 -0.52	33.05	31.21	32.56	13,983,734
31 Dec 19	32.72000 +0.41	32.85	31.94	32.60	14,626,923
30 Dec 19	32.31000 +2.67	32.55	29.88	29.88	22,721,400
27 Dec 19	29.64000 +0.14	29.96	29.57	29.65	6,724,222
26 Dec 19	29.50000 +0.09	29.67	29.26	29.45	3,946,956
25 Dec 19	29.41000 -0.01	29.65	29.11	29.42	4,884,614
24 Dec 19	29.42000 +0.43	29.45	29.00	29.00	5,479,830
23 Dec 19	28.99000 -0.31	29.35	28.51	28.80	6,093,344
20 Dec 19	29.30000 +0.11	29.45	29.10	29.25	5,455,318
19 Dec 19	29.19000 -0.69	29.88	28.78	29.80	12,962,436
18 Dec 19	29.88000 -0.15	30.20	29.78	29.88	8,150,556
17 Dec 19	30.03000 -0.27	30.40	29.81	30.40	12,542,869
16 Dec 19	30.30000 -0.50	30.86	29.89	30.80	10,394,822
13 Dec 19	30.80000 +0.70	30.80	30.16	30.20	10,544,046
12 Dec 19	30.10000 -0.14	30.26	29.78	30.26	5,153,211
11 Dec 19	30.24000 -0.60	30.90	29.76	30.84	9,994,663
10 Dec 19	30.84000 -0.50	31.32	30.72	31.19	6,488,960
09 Dec 19	31.34000 +0.36	31.56	30.91	30.98	7,803,808
06 Dec 19	30.98000 +0.62	30.99	30.13	30.36	6,937,851
05 Dec 19	30.36000 +0.05	30.46	30.06	30.06	4,676,113
04 Dec 19	30.31000 +0.00	30.89	30.11	30.55	4,308,702
03 Dec 19	30.31000 -0.27	30.60	29.74	30.34	4,703,435
02 Dec 19	30.58000 +0.40	30.88	29.95	29.95	5,441,278
29 Nov 19	30.18000 -0.09	30.48	29.59	30.07	5,245,476
28 Nov 19	30.27000 -0.57	31.07	30.10	31.00	5,211,357
27 Nov 19	30.84000 +0.84	31.07	29.71	29.98	9,603,359
26 Nov 19	30.00000 +0.41	30.00	29.63	29.66	11,518,471
25 Nov 19	29.59000 +0.05	29.70	28.86	29.48	7,587,688
22 Nov 19	29.54000 -1.36	31.05	29.19	31.02	12,288,206
21 Nov 19	30.90000 -0.53	31.42	30.74	31.40	4,514,580
20 Nov 19	31.43000 +0.15	32.35	31.28	31.35	7,699,368
19 Nov 19	31.28000 +0.28	31.28	30.91	31.09	5,072,188
18 Nov 19	31.00000 -0.02	31.29	30.50	30.83	5,015,573
15 Nov 19	31.02000 -0.17	31.37	30.80	31.14	4,262,373
14 Nov 19	31.19000 +0.47	31.60	30.51	30.98	8,414,160
13 Nov 19	30.72000 -0.44	31.52	30.40	31.35	7,088,246
12 Nov 19	31.16000 -0.13	31.48	30.52	31.21	4,878,091
11 Nov 19	31.29000 -0.46	32.00	31.05	31.71	5,941,129
08 Nov 19	31.75000 -0.40	33.20	31.62	32.43	10,650,621
07 Nov 19	32.15000 +0.15	32.25	31.81	32.15	5,281,525
06 Nov 19	32.00000 -0.66	32.93	31.80	32.74	6,256,958
05 Nov 19	32.66000 -0.17	33.04	32.48	32.99	5,858,278
04 Nov 19	32.83000 +0.13	33.42	32.57	33.07	7,988,643
01 Nov 19	32.70000 +1.40	33.00	31.07	31.35	12,584,124
31 Oct 19	31.30000 -1.29	33.55	30.80	33.26	14,168,546
30 Oct 19	32.59000 -0.13	32.73	32.10	32.72	4,717,654
29 Oct 19	32.72000 +0.68	32.93	31.77	32.03	7,518,369
28 Oct 19	32.04000 +1.02	32.20	30.80	30.96	10,245,199
25 Oct 19	31.02000 +0.34	31.05	30.50	30.83	4,706,084
24 Oct 19	30.68000 -0.21	31.06	30.40	30.90	6,540,104
23 Oct 19	30.89000 -1.11	32.30	30.58	31.60	8,631,086
22 Oct 19	32.00000 +0.33	32.06	31.45	31.48	4,405,804
21 Oct 19	31.67000 +0.34	32.00	31.22	31.43	4,751,583
18 Oct 19	31.33000 -1.00	31.99	31.09	31.93	7,429,422
17 Oct 19	32.33000 +0.04	32.52	31.81	32.35	5,398,172
16 Oct 19	32.29000 -0.81	32.76	31.91	32.55	8,313,143
15 Oct 19	33.10000 +0.54	33.39	32.12	32.76	13,196,819
14 Oct 19	32.56000 -0.19	33.15	32.24	33.05	8,567,887
11 Oct 19	32.75000 +0.00	33.92	32.40	32.85	9,527,847
10 Oct 19	32.75000 +0.04	32.94	31.82	32.16	8,625,268
09 Oct 19	32.71000 -0.59	33.85	32.31	33.79	8,885,015
08 Oct 19	33.30000 +0.98	34.73	32.50	32.50	11,776,979
30 Sep 19	32.32000 -0.71	33.82	32.24	33.22	9,157,617
27 Sep 19	33.03000 -0.39	33.68	32.15	33.47	10,456,749
26 Sep 19	33.42000 -0.16	34.61	32.70	33.90	14,176,281
25 Sep 19	33.58000 -0.34	34.79	33.00	33.48	9,106,900
24 Sep 19	33.92000 +0.76	34.57	33.07	33.91	13,112,227
23 Sep 19	33.16000 -0.25	33.39	32.50	33.19	8,700,477
20 Sep 19	33.41000 +1.24	33.45	31.85	31.85	15,712,486
19 Sep 19	32.17000 +1.17	32.66	30.60	30.93	15,336,190
18 Sep 19	31.00000 +1.91	31.34	29.09	29.09	16,718,847
17 Sep 19	29.09000 +0.11	29.49	28.84	29.00	5,937,984
16 Sep 19	28.98000 -0.11	29.35	28.68	29.09	5,080,553
12 Sep 19	29.09000 +0.53	29.25	28.50	28.55	10,039,186
11 Sep 19	28.56000 -1.43	30.00	28.52	30.00	14,473,314
10 Sep 19	29.99000 +0.03	30.35	29.35	29.95	9,180,651
09 Sep 19	29.96000 -0.12	30.38	29.80	30.11	10,030,280
06 Sep 19	30.08000 -0.29	30.51	29.51	30.40	8,127,478
05 Sep 19	30.37000 -0.20	31.25	30.30	30.57	8,823,453
04 Sep 19	30.57000 +0.17	30.80	29.89	30.40	8,647,608
03 Sep 19	30.40000 +0.51	30.60	29.81	29.85	9,075,658
02 Sep 19	29.89000 +0.17	30.10	28.98	29.60	10,494,648
30 Aug 19	29.72000 +0.72	31.42	29.00	29.00	13,716,301
29 Aug 19	29.00000 -0.43	29.43	28.80	29.31	7,884,861
28 Aug 19	29.43000 -0.01	30.00	28.63	29.54	9,295,202
27 Aug 19	29.44000 +0.08	30.38	29.41	29.51	11,246,441
26 Aug 19	29.36000 -0.18	29.77	28.91	29.13	4,534,816
23 Aug 19	29.54000 -0.26	29.99	29.37	29.80	4,527,170
22 Aug 19	29.80000 +0.50	29.83	29.18	29.64	5,507,527
21 Aug 19	29.30000 -0.71	29.97	29.16	29.91	7,324,991
20 Aug 19	30.01000 +0.40	30.15	29.05	29.59	9,855,278
19 Aug 19	29.61000 +0.41	29.66	29.00	29.23	12,055,662
16 Aug 19	29.20000 +1.00	29.50	28.00	28.16	15,624,678
15 Aug 19	28.20000 +0.22	28.48	27.46	27.60	10,097,909
14 Aug 19	27.98000 +0.82	28.15	27.30	27.47	11,716,621
13 Aug 19	27.16000 -0.17	27.28	26.58	27.15	5,867,733
12 Aug 19	27.33000 +0.21	27.98	27.00	27.40	10,713,882
09 Aug 19	27.12000 -0.87	28.50	26.99	27.99	9,208,289
08 Aug 19	27.99000 +1.19	28.20	26.75	26.75	10,391,439
07 Aug 19	26.80000 +0.05	27.33	26.58	26.88	4,370,306
06 Aug 19	26.75000 +0.25	27.27	26.05	26.15	7,868,887
05 Aug 19	26.50000 -0.92	27.28	26.50	26.85	8,173,175
02 Aug 19	27.42000 +0.53	27.50	26.01	26.40	9,259,959
01 Aug 19	26.89000 -0.68	27.56	26.56	27.42	9,210,858
31 Jul 19	27.57000 +0.45	27.75	27.14	27.43	11,224,854
30 Jul 19	27.12000 -0.28	27.58	27.01	27.36	7,773,709
29 Jul 19	27.40000 -0.02	27.57	27.07	27.43	6,195,960
26 Jul 19	27.42000 -0.10	28.29	27.25	27.25	9,059,036
25 Jul 19	27.52000 +0.21	27.62	26.77	27.33	8,173,361
24 Jul 19	27.31000 +0.38	27.84	27.06	27.06	8,408,668
23 Jul 19	26.93000 -0.60	27.49	26.40	27.30	9,192,974
22 Jul 19	27.53000 +0.07	28.03	27.06	27.51	8,716,555
19 Jul 19	27.46000 -0.24	27.95	27.21	27.30	8,190,878
18 Jul 19	27.70000 -0.08	28.20	27.54	27.81	8,579,646
17 Jul 19	27.78000 -0.23	28.33	27.62	28.16	8,325,357
16 Jul 19	28.01000 -0.47	28.78	27.85	28.28	8,235,773
15 Jul 19	28.48000 -0.36	28.93	27.23	28.46	13,811,669
12 Jul 19	28.84000 +0.10	29.29	28.51	28.76	8,685,226
11 Jul 19	28.74000 -1.01	29.76	28.56	29.59	10,391,522
10 Jul 19	29.75000 +1.02	30.18	28.80	28.80	17,470,182
09 Jul 19	28.73000 +1.18	29.28	27.67	27.67	14,346,177
08 Jul 19	27.55000 -0.63	28.30	27.20	28.09	11,500,871
05 Jul 19	28.18000 +0.61	28.37	27.40	27.90	11,946,258
04 Jul 19	27.57000 -1.13	29.07	27.29	28.59	16,605,618
03 Jul 19	28.70000 -1.19	30.29	28.24	29.80	17,462,264
02 Jul 19	29.89000 +0.89	29.90	28.79	29.29	15,190,408
01 Jul 19	29.00000 +1.11	29.16	28.48	28.48	14,772,941
28 Jun 19	27.89000 +0.08	28.30	27.53	27.80	8,372,642
27 Jun 19	27.81000 +0.81	28.35	26.80	27.01	14,168,396
26 Jun 19	27.00000 +0.08	27.20	26.62	26.71	5,749,226
25 Jun 19	26.92000 -0.05	27.17	26.31	27.17	11,111,559
24 Jun 19	26.97000 +0.23	27.51	26.41	26.59	12,589,541
21 Jun 19	26.74000 +1.19	26.90	25.43	25.47	16,462,325
20 Jun 19	25.55000 +1.29	25.74	24.08	24.20	18,903,044
19 Jun 19	24.26000 +0.06	25.00	24.21	24.69	11,589,779
18 Jun 19	24.20000 -0.46	24.85	24.10	24.65	6,756,143
17 Jun 19	24.66000 +0.08	25.08	24.30	24.41	6,317,829
14 Jun 19	24.58000 -0.25	25.34	24.40	24.78	8,195,864
13 Jun 19	24.83000 -0.11	25.03	24.62	25.00	5,661,806
12 Jun 19	24.94000 -0.06	25.32	24.61	24.88	9,505,236
11 Jun 19	25.00000 +1.63	25.15	23.37	23.37	15,620,133
10 Jun 19	23.37000 +0.23	23.72	22.60	23.05	7,607,346
06 Jun 19	23.14000 -0.36	23.58	23.00	23.50	6,837,681
05 Jun 19	23.50000 +0.10	23.70	23.00	23.65	8,808,153
04 Jun 19	23.40000 -0.78	24.30	23.00	24.06	11,196,756
03 Jun 19	24.18000 -0.30	24.95	24.00	24.51	9,450,466
31 May 19	24.48000 -0.65	25.30	24.36	25.08	9,231,855
30 May 19	25.13000 -0.26	25.60	24.58	25.36	6,792,258
29 May 19	25.39000 +0.41	25.52	24.70	24.77	8,908,397
28 May 19	24.98000 -0.11	25.39	24.66	25.09	8,787,401
27 May 19	25.09000 +0.21	25.17	24.33	24.76	9,412,091
24 May 19	24.88000 -0.17	25.58	24.70	25.00	7,829,759
23 May 19	25.05000 -1.04	25.98	24.80	25.98	10,817,766
22 May 19	26.09000 -0.31	26.50	25.51	26.50	10,631,934
21 May 19	26.40000 -0.11	26.62	25.62	26.20	11,258,818
20 May 19	26.51000 -1.17	27.68	26.06	27.50	11,697,982
17 May 19	27.68000 -0.83	28.58	27.30	28.34	10,633,320
16 May 19	28.51000 +0.13	29.18	27.81	28.06	12,229,620
15 May 19	28.38000 +1.97	28.38	26.62	26.62	16,626,809
14 May 19	26.41000 +0.05	26.90	25.88	25.88	8,018,931
13 May 19	26.36000 +0.17	26.68	25.56	26.02	8,347,017
10 May 19	26.19000 +0.96	26.39	24.89	25.70	11,921,883
09 May 19	25.23000 -0.80	26.27	24.78	25.95	7,984,965
08 May 19	26.03000 +0.02	26.68	25.40	25.50	12,282,780
07 May 19	26.01000 +1.84	26.09	24.29	24.53	14,020,765
06 May 19	24.17000 -1.95	25.49	24.07	25.21	13,874,771
30 Apr 19	26.12000 -0.96	27.30	25.71	27.05	13,016,781
29 Apr 19	27.08000 +0.28	27.80	25.75	26.81	13,002,263
26 Apr 19	26.80000 +0.27	27.17	26.40	26.65	8,057,581
25 Apr 19	26.53000 -0.87	27.60	26.46	27.23	8,953,802
24 Apr 19	27.40000 +0.23	27.76	26.52	27.17	9,567,236
23 Apr 19	27.17000 +0.05	27.70	27.00	27.15	9,469,543
22 Apr 19	27.12000 -0.48	28.30	26.95	27.61	10,100,877
19 Apr 19	27.60000 -0.45	27.97	26.90	27.81	11,646,574
18 Apr 19	28.05000 +0.78	28.50	27.35	27.38	13,518,786
17 Apr 19	27.27000 +0.67	27.88	26.31	26.86	16,204,228
16 Apr 19	26.60000 +1.22	26.88	25.12	25.15	22,220,860
15 Apr 19	25.38000 -0.52	26.94	25.23	26.50	18,657,220
12 Apr 19	25.90000 +0.16	26.15	25.38	25.75	11,112,555
11 Apr 19	25.74000 -2.36	28.00	25.40	28.00	24,940,888
10 Apr 19	28.10000 -0.28	29.20	27.50	28.00	16,112,565
09 Apr 19	28.38000 -0.66	28.50	27.52	28.41	18,704,972
08 Apr 19	29.04000 -0.53	30.80	28.50	29.67	20,286,796
04 Apr 19	29.57000 +1.78	29.70	27.49	27.60	21,506,110
03 Apr 19	27.79000 -0.20	28.40	27.43	27.77	9,602,426
02 Apr 19	27.99000 -0.87	28.58	27.73	28.56	13,259,704
01 Apr 19	28.86000 +0.16	29.15	28.00	28.61	18,318,982
29 Mar 19	28.70000 +0.98	28.87	27.55	27.55	20,175,732
28 Mar 19	27.72000 -0.18	28.95	27.30	27.60	13,538,652
27 Mar 19	27.90000 +1.20	28.50	26.58	26.70	15,829,049
26 Mar 19	26.70000 +0.20	27.42	26.28	26.59	11,045,772
25 Mar 19	26.50000 -0.47	27.35	25.88	26.35	12,397,656
22 Mar 19	26.97000 +0.34	27.35	26.06	26.50	13,546,708
21 Mar 19	26.63000 -0.49	26.99	26.02	26.99	16,694,021
20 Mar 19	27.12000 -0.49	28.50	26.53	27.09	20,982,338
19 Mar 19	27.61000 -0.77	29.60	26.80	28.50	22,009,200
18 Mar 19	28.38000 +2.58	28.38	25.80	25.80	24,010,148
15 Mar 19	25.80000 +1.80	26.36	24.18	24.18	19,821,324
14 Mar 19	24.00000 +0.75	24.98	22.63	23.10	17,113,196
13 Mar 19	23.25000 +0.05	23.52	22.85	23.25	11,403,414
12 Mar 19	23.20000 -0.30	23.88	22.73	23.50	13,643,031
11 Mar 19	23.50000 +2.10	23.54	21.01	21.01	19,772,516
08 Mar 19	21.40000 -0.05	21.65	20.83	21.00	11,046,938
07 Mar 19	21.45000 -0.87	22.20	21.02	21.98	12,297,666
06 Mar 19	22.32000 +0.23	22.42	21.69	21.90	10,173,790
05 Mar 19	22.09000 -0.04	22.46	21.76	21.90	12,976,961
04 Mar 19	22.13000 +0.25	22.58	21.21	21.88	15,264,352
01 Mar 19	21.88000 +1.10	22.28	21.02	21.02	18,811,552
28 Feb 19	20.78000 +0.38	21.18	19.86	20.37	13,863,885
27 Feb 19	20.40000 +0.85	21.51	19.55	19.55	20,509,064
26 Feb 19	19.55000 +0.36	20.13	19.07	19.07	14,360,885
25 Feb 19	19.19000 +0.52	19.42	18.48	19.02	16,276,084
22 Feb 19	18.67000 +0.21	18.81	18.11	18.45	7,347,472
21 Feb 19	18.46000 -0.25	19.09	18.33	18.75	9,815,243
20 Feb 19	18.71000 -0.39	19.20	18.45	18.95	8,955,068
19 Feb 19	19.10000 -0.26	19.54	18.77	19.28	8,044,201
18 Feb 19	19.36000 +0.66	19.55	18.75	18.75	7,775,874
15 Feb 19	18.70000 -0.58	19.23	18.63	18.93	8,167,567
14 Feb 19	19.28000 +0.32	19.48	18.73	18.96	8,296,964
13 Feb 19	18.96000 +0.17	19.03	18.60	18.83	6,292,238
12 Feb 19	18.79000 +0.62	19.13	17.93	18.00	13,971,016
11 Feb 19	18.17000 +0.55	18.50	17.27	17.62	11,311,410
01 Feb 19	17.62000 +0.25	17.84	17.28	17.55	7,986,130
31 Jan 19	17.37000 +0.47	17.64	16.91	16.94	9,105,722
30 Jan 19	16.90000 -0.32	17.24	16.85	17.22	5,842,996
29 Jan 19	17.22000 +0.37	17.45	16.66	16.95	10,237,553
28 Jan 19	16.85000 +0.29	17.43	16.76	16.86	13,467,403
25 Jan 19	16.56000 -0.20	16.82	16.42	16.74	7,353,727
24 Jan 19	16.76000 +0.30	16.90	16.38	16.65	9,703,035
23 Jan 19	16.46000 -0.02	16.78	16.33	16.38	7,951,867
22 Jan 19	16.48000 -0.42	16.88	16.35	16.69	9,191,187
21 Jan 19	16.90000 +0.55	17.42	16.44	16.44	15,190,090
18 Jan 19	16.35000 +0.19	16.70	16.16	16.16	8,869,331
17 Jan 19	16.16000 -0.18	16.52	16.11	16.28	6,195,268
16 Jan 19	16.34000 -0.15	16.64	16.11	16.50	10,371,328
15 Jan 19	16.49000 +0.82	16.64	15.54	15.63	13,651,761
14 Jan 19	15.67000 +0.47	15.80	15.05	15.17	14,316,372
11 Jan 19	15.20000 +0.37	15.30	14.77	14.87	11,433,706
10 Jan 19	14.83000 -0.07	15.05	14.74	14.97	5,095,515
09 Jan 19	14.90000 +0.24	15.15	14.70	14.70	10,180,921
08 Jan 19	14.66000 -0.03	14.82	14.28	14.50	9,428,106
07 Jan 19	14.69000 +0.53	14.70	14.15	14.25	9,381,841
04 Jan 19	14.16000 +0.44	14.18	13.50	13.59	9,285,357
03 Jan 19	13.72000 -0.65	14.41	13.70	14.36	10,019,080
02 Jan 19	14.37000 -0.12	14.78	14.33	14.60	5,073,684
28 Dec 18	14.49000 +0.07	14.68	14.03	14.46	6,389,727
27 Dec 18	14.42000 -0.26	14.97	14.42	14.94	5,731,145
26 Dec 18	14.68000 -0.11	14.90	14.64	14.76	3,631,741
25 Dec 18	14.79000 -0.20	14.89	14.26	14.86	6,682,785
24 Dec 18	14.99000 +0.21	15.11	14.66	14.74	6,146,095
21 Dec 18	14.78000 -0.04	14.89	14.65	14.70	4,378,774
20 Dec 18	14.82000 -0.13	15.06	14.65	14.96	6,570,999
19 Dec 18	14.95000 -0.43	15.58	14.92	15.35	5,893,745
18 Dec 18	15.38000 -0.24	15.64	15.05	15.55	5,657,448
17 Dec 18	15.62000 -0.14	15.90	15.50	15.67	5,539,699
14 Dec 18	15.76000 -0.33	16.07	15.75	16.01	5,320,017
13 Dec 18	16.09000 +0.25	16.25	15.74	15.80	8,531,610
12 Dec 18	15.84000 +0.05	15.93	15.67	15.89	3,844,575
11 Dec 18	15.79000 +0.03	15.89	15.64	15.80	3,193,969
10 Dec 18	15.76000 +0.03	16.10	15.55	15.60	5,865,836
07 Dec 18	15.73000 +0.00	15.96	15.72	15.79	4,002,231
06 Dec 18	15.73000 -0.32	15.98	15.60	15.84	5,657,180
05 Dec 18	16.05000 -0.07	16.44	15.72	15.78	11,765,313
04 Dec 18	16.12000 +0.02	16.24	15.81	16.04	6,797,913
03 Dec 18	16.10000 +0.60	16.36	15.79	16.04	13,395,067
30 Nov 18	15.50000 +0.42	15.57	14.86	15.25	9,269,535
29 Nov 18	15.08000 +0.02	15.45	15.04	15.13	5,833,027
28 Nov 18	15.06000 +0.20	15.14	14.81	14.89	3,400,383
27 Nov 18	14.86000 -0.04	15.10	14.75	15.06	2,947,780
26 Nov 18	14.90000 -0.07	15.13	14.81	14.97	3,390,440
23 Nov 18	14.97000 -0.51	15.48	14.88	15.47	4,907,039
22 Nov 18	15.48000 -0.22	15.65	15.30	15.50	6,013,070
21 Nov 18	15.70000 +0.20	15.96	15.29	15.36	7,382,152
20 Nov 18	15.50000 -0.45	15.90	15.50	15.75	6,763,124
19 Nov 18	15.95000 +0.37	16.30	15.45	15.45	9,855,978
16 Nov 18	15.58000 -0.03	15.71	15.42	15.62	5,725,180
15 Nov 18	15.61000 +0.07	15.68	15.44	15.49	5,667,254
14 Nov 18	15.54000 -0.41	15.97	15.44	15.90	8,483,346
13 Nov 18	15.95000 +0.80	16.24	14.90	14.96	16,600,772
12 Nov 18	15.15000 +0.19	15.20	14.68	14.80	10,841,218
09 Nov 18	14.96000 -0.05	15.02	14.75	14.80	5,543,809
08 Nov 18	15.01000 -0.01	15.30	14.90	15.17	10,029,370
07 Nov 18	15.02000 +0.11	15.18	14.83	14.93	7,617,814
06 Nov 18	14.91000 -0.20	15.04	14.73	15.03	7,933,408
05 Nov 18	15.11000 -0.44	15.48	14.83	15.48	15,391,641
02 Nov 18	15.55000 +0.68	15.60	15.09	15.30	21,747,596
01 Nov 18	14.87000 +0.29	15.61	14.63	14.77	22,766,344
31 Oct 18	14.58000 +1.09	14.83	13.83	13.90	23,875,814
30 Oct 18	13.49000 +0.10	13.69	13.05	13.05	17,169,496
29 Oct 18	13.39000 -1.49	14.19	13.39	14.17	15,552,193
26 Oct 18	14.88000 -0.71	15.85	14.68	15.74	16,795,984
25 Oct 18	15.59000 -0.29	15.63	15.04	15.32	12,666,361
24 Oct 18	15.88000 -1.14	16.69	15.46	16.68	23,293,940
23 Oct 18	17.02000 -1.46	18.35	16.85	18.35	23,441,342
22 Oct 18	18.48000 +0.72	18.81	17.95	18.03	13,638,894
19 Oct 18	17.76000 +0.62	17.95	16.81	16.97	12,261,440
18 Oct 18	17.14000 -0.31	17.42	16.81	17.18	7,931,884
17 Oct 18	17.45000 -0.69	18.55	16.88	18.45	16,531,090
16 Oct 18	18.14000 -0.56	18.90	18.00	18.84	10,950,043
15 Oct 18	18.70000 -0.64	19.59	18.50	19.50	12,949,153
12 Oct 18	19.34000 +0.94	19.47	18.32	18.40	14,672,165
11 Oct 18	18.40000 -0.36	19.05	17.80	18.19	13,458,327
10 Oct 18	18.76000 -0.24	19.44	18.33	19.25	10,232,531
09 Oct 18	19.00000 -0.09	19.64	18.81	19.17	9,513,161
08 Oct 18	19.09000 -0.91	19.73	19.01	19.50	10,042,706
28 Sep 18	20.00000 +0.20	20.07	19.55	19.86	9,021,389
27 Sep 18	19.80000 -0.20	20.08	19.65	20.00	10,264,526
26 Sep 18	20.00000 +0.35	20.59	19.64	19.64	15,684,076
25 Sep 18	19.65000 +0.10	20.00	19.14	19.25	9,263,804
21 Sep 18	19.55000 +0.82	19.80	18.81	18.90	15,504,007
20 Sep 18	18.73000 +0.00	18.91	18.56	18.68	11,452,110
19 Sep 18	18.73000 +1.28	19.07	17.33	17.33	22,891,956
18 Sep 18	17.45000 +0.62	17.50	16.70	16.80	9,130,307
17 Sep 18	16.83000 -0.31	17.28	16.73	16.99	6,663,173
14 Sep 18	17.14000 +0.43	17.27	16.46	16.64	9,781,696
13 Sep 18	16.71000 -0.02	17.07	16.29	16.83	8,198,015
12 Sep 18	16.73000 -0.52	17.33	16.66	17.25	7,877,570
11 Sep 18	17.25000 -0.08	17.50	17.11	17.28	5,225,702
10 Sep 18	17.33000 -0.16	17.75	17.21	17.44	5,458,090
07 Sep 18	17.49000 +0.20	17.90	17.26	17.26	7,962,425
06 Sep 18	17.29000 -0.04	17.58	17.13	17.22	5,486,391
05 Sep 18	17.33000 -0.51	17.76	17.27	17.76	7,126,006
04 Sep 18	17.84000 -0.03	18.02	17.47	17.86	8,208,829
03 Sep 18	17.87000 +0.22	17.94	17.20	17.49	7,144,223
31 Aug 18	17.65000 -0.64	18.20	17.43	18.20	10,495,745
30 Aug 18	18.29000 -0.05	18.74	18.07	18.32	10,081,304
29 Aug 18	18.34000 +0.17	18.63	18.07	18.18	10,424,577
28 Aug 18	18.17000 -0.27	18.53	17.91	18.44	10,327,163
27 Aug 18	18.44000 +1.18	18.56	17.43	17.43	15,341,478
24 Aug 18	17.26000 -0.50	17.72	17.08	17.72	8,580,533
23 Aug 18	17.76000 +0.15	18.04	17.48	17.69	6,986,351
22 Aug 18	17.61000 -0.14	17.92	17.46	17.60	6,104,234
21 Aug 18	17.75000 +0.63	17.92	17.09	17.12	11,019,313
20 Aug 18	17.12000 +0.27	17.16	16.55	16.88	9,021,373
17 Aug 18	16.85000 -0.66	17.87	16.80	17.75	8,879,647
16 Aug 18	17.51000 -0.44	18.19	17.20	17.60	9,530,143
15 Aug 18	17.95000 -0.85	18.77	17.81	18.71	9,489,865
14 Aug 18	18.80000 +0.33	19.10	18.56	18.60	8,624,252
13 Aug 18	18.47000 -0.30	18.55	18.13	18.54	8,880,858
10 Aug 18	18.77000 +0.12	19.10	18.50	18.58	8,092,004
09 Aug 18	18.65000 +0.51	18.84	17.88	17.96	9,622,443
08 Aug 18	18.14000 -0.65	18.78	17.90	18.78	8,851,194
07 Aug 18	18.79000 +0.18	18.92	17.97	18.52	11,052,510
06 Aug 18	18.61000 -1.03	19.40	18.27	19.40	13,435,062
03 Aug 18	19.64000 -0.40	20.01	19.35	19.90	10,300,961
02 Aug 18	20.04000 -0.16	20.28	19.23	20.28	12,405,667
01 Aug 18	20.20000 -0.54	20.86	20.06	20.75	13,039,125
31 Jul 18	20.74000 +0.97	20.88	19.83	19.91	19,208,862
30 Jul 18	19.77000 -0.50	20.39	19.68	20.22	8,717,284
27 Jul 18	20.27000 +0.21	20.72	19.65	19.96	11,691,867
26 Jul 18	20.06000 -0.54	20.88	19.93	20.55	9,241,408
25 Jul 18	20.60000 -0.24	20.95	20.32	20.64	12,274,968
24 Jul 18	20.84000 +0.91	20.88	19.88	20.10	17,958,392
23 Jul 18	19.93000 -0.37	20.27	19.50	20.27	16,683,395
20 Jul 18	20.30000 -0.10	20.47	19.70	20.39	14,633,003
19 Jul 18	20.40000 -0.48	21.05	20.04	20.70	11,787,280
18 Jul 18	20.88000 -0.85	21.45	20.69	21.26	16,356,597
17 Jul 18	21.73000 -0.62	22.30	21.22	22.30	13,056,488
16 Jul 18	22.35000 -0.09	22.60	22.00	22.31	9,238,000
13 Jul 18	22.44000 +1.10	22.48	21.00	21.25	16,814,736
12 Jul 18	21.34000 +0.83	21.40	20.55	20.55	11,343,968
11 Jul 18	20.51000 -0.61	20.88	20.03	20.68	10,074,433
10 Jul 18	21.12000 +0.33	21.28	20.56	20.79	9,383,815
09 Jul 18	20.79000 +0.90	20.97	19.80	19.99	12,258,922
06 Jul 18	19.89000 -0.53	20.50	19.20	20.42	14,193,121
05 Jul 18	20.42000 -1.07	22.15	20.03	21.51	17,276,390
04 Jul 18	21.49000 -0.70	22.54	21.43	22.20	10,034,208
03 Jul 18	22.19000 -0.92	23.33	21.41	23.10	13,896,059
02 Jul 18	23.11000 +0.28	23.99	22.82	23.00	10,776,893
29 Jun 18	22.83000 +0.58	22.97	21.81	22.02	8,889,705
28 Jun 18	22.25000 -0.30	22.82	21.30	22.22	8,944,838
27 Jun 18	22.55000 -1.48	23.90	22.22	23.90	12,662,211
26 Jun 18	24.03000 +0.63	24.49	23.00	23.30	13,708,329
25 Jun 18	23.40000 +0.73	23.98	22.51	22.86	15,013,990
22 Jun 18	22.67000 +1.15	22.80	21.11	21.50	11,139,476
21 Jun 18	21.52000 -0.44	22.57	21.50	21.98	9,408,000
20 Jun 18	21.96000 +1.03	22.27	20.79	20.79	15,341,828
19 Jun 18	20.93000 -1.70	22.43	20.37	22.11	15,111,877
15 Jun 18	22.63000 -0.40	23.18	22.01	23.05	14,040,854
14 Jun 18	23.03000 -0.68	23.95	22.76	23.63	13,159,148
13 Jun 18	23.71000 -0.45	24.07	23.25	23.88	14,270,168
12 Jun 18	24.16000 +1.69	24.19	22.37	22.37	20,445,064
11 Jun 18	22.47000 -0.84	23.39	22.20	23.39	12,604,890
08 Jun 18	23.31000 +0.20	23.93	22.55	23.09	12,708,733
07 Jun 18	23.11000 -0.28	23.40	22.67	23.33	11,623,886
06 Jun 18	23.39000 +0.03	23.68	23.02	23.12	13,484,367
05 Jun 18	23.36000 +0.91	23.62	22.11	22.53	15,061,902
04 Jun 18	22.45000 +0.03	22.85	21.70	22.45	18,107,644
01 Jun 18	22.42000 -1.16	23.58	21.91	23.10	23,256,436
31 May 18	23.58000 +1.48	24.13	21.72	22.41	24,647,444
30 May 18	22.10000 +0.51	22.86	20.62	21.10	26,397,564
29 May 18	21.59000 -0.56	22.74	21.55	22.10	24,642,852
28 May 18	22.15000 +1.41	22.50	20.66	20.66	31,335,596
25 May 18	20.74000 +0.54	20.95	20.26	20.26	18,268,628
24 May 18	20.20000 +0.00	20.69	20.10	20.16	15,315,814
23 May 18	20.20000 -0.79	21.00	20.11	21.00	13,115,492
22 May 18	20.99000 +0.33	21.07	20.50	20.68	15,764,090
21 May 18	20.66000 -0.16	21.02	20.28	20.78	12,630,009
18 May 18	20.82000 +0.03	20.97	20.25	20.86	17,202,888
17 May 18	20.79000 -0.89	21.60	20.58	21.52	19,410,306
16 May 18	21.68000 +0.49	22.12	21.02	21.13	27,689,354
15 May 18	21.19000 -0.18	21.35	20.56	21.33	22,885,172
14 May 18	21.37000 +0.18	21.80	21.02	21.19	16,909,476
11 May 18	21.19000 -0.55	21.87	20.89	21.50	19,135,442
10 May 18	21.74000 +0.33	21.82	20.98	21.23	26,258,540
09 May 18	21.41000 +0.44	21.62	20.60	21.02	25,720,972
08 May 18	20.97000 +0.84	21.75	20.50	20.82	35,036,856
07 May 18	20.13000 +1.83	20.13	18.46	18.47	24,172,258
04 May 18	18.30000 +0.33	18.56	17.80	18.00	21,710,232
03 May 18	17.97000 +0.34	18.08	17.38	17.66	18,247,756
02 May 18	17.63000 +0.92	17.65	16.58	16.60	18,843,414
27 Apr 18	16.71000 +0.37	16.85	16.37	16.55	10,058,380
26 Apr 18	16.34000 -1.02	17.50	16.27	17.50	11,655,747
25 Apr 18	17.36000 -0.22	17.60	17.05	17.59	7,711,644
24 Apr 18	17.58000 +0.30	17.87	17.20	17.40	12,817,322
23 Apr 18	17.28000 +0.26	17.60	16.82	16.82	9,836,240
20 Apr 18	17.02000 -0.47	17.75	16.91	17.39	12,103,270
19 Apr 18	17.49000 +0.21	17.89	17.41	17.42	9,511,097
18 Apr 18	17.28000 +0.02	17.44	16.85	17.34	7,870,093
17 Apr 18	17.26000 -0.23	17.91	17.22	17.88	8,242,839
16 Apr 18	17.49000 +0.09	17.99	17.20	17.40	8,263,979
13 Apr 18	17.40000 -0.24	17.87	17.31	17.72	6,654,268
12 Apr 18	17.64000 +0.25	17.93	17.43	17.43	12,217,247
11 Apr 18	17.39000 +0.11	17.70	17.33	17.39	11,844,524
10 Apr 18	17.28000 +0.13	17.65	16.85	17.29	20,491,838
09 Apr 18	17.15000 +0.27	17.17	16.62	16.85	10,457,843
04 Apr 18	16.88000 +1.07	17.25	15.74	15.74	24,183,804
03 Apr 18	15.81000 +0.37	15.85	15.23	15.25	10,022,980
02 Apr 18	15.44000 -0.27	15.79	15.25	15.45	6,661,655
30 Mar 18	15.71000 +0.22	15.87	15.36	15.50	6,802,645
29 Mar 18	15.49000 +0.53	15.58	14.87	15.01	7,286,939
28 Mar 18	14.96000 -0.55	15.39	14.80	15.28	9,080,702
27 Mar 18	15.51000 +0.08	15.67	15.37	15.59	6,259,687
26 Mar 18	15.43000 +0.08	15.59	15.13	15.30	6,538,181
23 Mar 18	15.35000 -0.87	16.15	15.02	15.71	7,233,386
22 Mar 18	16.22000 -0.11	16.51	16.14	16.45	4,109,477
21 Mar 18	16.33000 -0.08	16.64	16.25	16.41	4,528,558
20 Mar 18	16.41000 -0.45	16.79	16.21	16.79	5,850,467
19 Mar 18	16.86000 -0.19	17.17	16.78	17.04	4,258,202
16 Mar 18	17.05000 +0.03	17.22	16.94	17.17	7,420,453
15 Mar 18	17.02000 +0.25	17.32	16.65	16.66	8,837,865
14 Mar 18	16.77000 -0.02	16.80	16.48	16.61	4,317,891
13 Mar 18	16.79000 -0.10	17.17	16.73	16.75	4,923,389
12 Mar 18	16.89000 -0.09	17.06	16.65	16.98	7,493,955
09 Mar 18	16.98000 +0.12	17.10	16.82	17.00	6,385,768
08 Mar 18	16.86000 +0.10	16.98	16.57	16.77	4,982,397
07 Mar 18	16.76000 +0.11	16.98	16.55	16.65	10,441,943
06 Mar 18	16.65000 +0.85	16.75	15.83	15.83	12,148,450
05 Mar 18	15.80000 -0.18	16.20	15.71	15.98	5,850,093
02 Mar 18	15.98000 -0.30	16.30	15.91	16.15	4,967,303
01 Mar 18	16.28000 +0.44	16.42	15.81	15.81	6,525,488
28 Feb 18	15.84000 -0.03	16.05	15.37	15.58	6,214,682
27 Feb 18	15.87000 -0.38	16.30	15.85	16.19	4,163,579
26 Feb 18	16.25000 +0.11	16.28	15.89	16.12	5,167,934
23 Feb 18	16.14000 -0.09	16.27	16.00	16.16	7,322,429
22 Feb 18	16.23000 +0.32	16.34	15.99	15.99	6,553,061
14 Feb 18	15.91000 +0.24	16.10	15.55	15.55	7,423,503
13 Feb 18	15.67000 +0.50	15.88	15.20	15.37	11,816,021
12 Feb 18	15.17000 +0.52	15.25	14.71	14.88	6,560,523
09 Feb 18	14.65000 -0.42	14.90	14.37	14.72	8,905,628
08 Feb 18	15.07000 +0.23	15.28	14.69	14.69	6,263,977
07 Feb 18	14.84000 -0.26	15.48	14.68	15.40	9,679,833
06 Feb 18	15.10000 -0.26	15.63	14.99	15.04	9,936,480
05 Feb 18	15.36000 -0.34	15.56	14.81	15.49	12,253,395
02 Feb 18	15.70000 -0.04	15.93	15.25	15.78	9,122,944
01 Feb 18	15.74000 -0.79	16.58	15.69	16.53	10,448,086
31 Jan 18	16.53000 -0.01	16.76	16.40	16.52	9,347,162
30 Jan 18	16.54000 +0.13	16.74	16.38	16.39	7,672,400
29 Jan 18	16.41000 -0.81	17.19	16.19	17.19	15,634,807
26 Jan 18	17.22000 +0.04	17.42	17.07	17.21	8,442,837
25 Jan 18	17.18000 -0.39	17.47	16.80	17.45	13,490,759
24 Jan 18	17.57000 -0.32	17.94	17.30	17.90	9,488,064
23 Jan 18	17.89000 -0.20	18.10	17.61	18.07	10,974,468
22 Jan 18	18.09000 +0.56	18.17	17.38	17.43	15,394,725
19 Jan 18	17.53000 -0.36	17.87	17.18	17.87	13,469,922
18 Jan 18	17.89000 +0.21	18.08	17.66	17.66	12,187,503
17 Jan 18	17.68000 -0.31	18.29	17.52	18.01	16,631,242
16 Jan 18	17.99000 +0.96	18.30	16.95	17.10	28,217,024
15 Jan 18	17.03000 -0.16	17.91	16.83	17.19	25,687,656
12 Jan 18	17.19000 +0.83	17.44	16.22	16.22	20,892,534
11 Jan 18	16.36000 +0.05	16.45	16.08	16.30	10,057,007
10 Jan 18	16.31000 +0.08	16.62	16.00	16.21	16,944,838
09 Jan 18	16.23000 +0.50	16.77	15.61	15.69	22,718,572
08 Jan 18	15.73000 +0.55	15.74	15.01	15.15	17,062,868
05 Jan 18	15.18000 -0.04	15.31	15.05	15.29	8,100,054
04 Jan 18	15.22000 +0.08	15.45	15.15	15.19	13,771,160
03 Jan 18	15.14000 -0.41	15.55	15.05	15.54	17,426,956
02 Jan 18	15.55000 +0.04	15.70	15.38	15.68	7,836,843
29 Dec 17	15.51000 -0.03	15.63	15.31	15.57	7,436,383
28 Dec 17	15.54000 +0.43	15.66	15.11	15.20	11,960,583
27 Dec 17	15.11000 -0.09	15.38	15.04	15.28	8,359,891
26 Dec 17	15.20000 +0.02	15.25	15.04	15.25	8,626,057
25 Dec 17	15.18000 +0.50	15.28	14.72	14.72	15,622,013
22 Dec 17	14.68000 -0.18	14.86	14.58	14.86	5,754,661
21 Dec 17	14.86000 -0.03	14.98	14.71	14.81	8,503,539
20 Dec 17	14.89000 +0.10	15.04	14.68	14.75	10,447,820
19 Dec 17	14.79000 +0.29	14.85	14.47	14.48	10,619,141
18 Dec 17	14.50000 +0.10	14.83	14.41	14.42	8,432,588
15 Dec 17	14.40000 +0.04	14.50	14.26	14.26	6,604,684
14 Dec 17	14.36000 -0.05	14.48	14.30	14.39	3,821,741
13 Dec 17	14.41000 +0.18	14.44	14.24	14.29	6,091,090
12 Dec 17	14.23000 -0.21	14.46	14.20	14.44	3,962,549
11 Dec 17	14.44000 +0.23	14.52	14.14	14.14	7,598,823
08 Dec 17	14.21000 +0.29	14.26	13.85	13.89	6,169,291
07 Dec 17	13.92000 -0.04	14.00	13.85	13.93	3,130,250
06 Dec 17	13.96000 +0.01	14.06	13.72	13.82	6,384,554
05 Dec 17	13.95000 -0.34	14.45	13.91	14.21	9,247,934
04 Dec 17	14.29000 +0.06	14.56	14.06	14.18	8,949,882
01 Dec 17	14.23000 +0.02	14.33	14.18	14.20	5,017,805
30 Nov 17	14.21000 -0.07	14.38	14.12	14.28	4,257,706
29 Nov 17	14.28000 +0.03	14.31	13.94	14.25	7,041,441
28 Nov 17	14.25000 +0.22	14.26	13.99	13.99	4,995,040
27 Nov 17	14.03000 -0.08	14.29	13.86	14.10	6,380,250
24 Nov 17	14.11000 -0.25	14.43	13.88	14.26	12,178,717
23 Nov 17	14.36000 -0.88	15.10	14.21	15.10	21,281,450
22 Nov 17	15.24000 -0.38	15.73	15.12	15.56	12,154,983
21 Nov 17	15.62000 +0.27	15.70	15.15	15.24	12,108,783
20 Nov 17	15.35000 -0.24	15.43	14.93	15.40	10,974,226
17 Nov 17	15.59000 -0.82	16.30	15.55	16.30	19,404,672
16 Nov 17	16.41000 +0.63	16.50	15.62	15.67	24,719,252
15 Nov 17	15.78000 +0.33	15.83	15.56	15.59	10,766,419
14 Nov 17	15.45000 -0.53	15.93	15.40	15.90	14,526,996
13 Nov 17	15.98000 -0.30	16.36	15.91	16.32	12,804,049
10 Nov 17	16.28000 +0.50	16.31	15.62	15.70	17,345,728
09 Nov 17	15.78000 -0.20	16.04	15.61	15.93	8,209,957
08 Nov 17	15.98000 -0.01	16.17	15.85	15.93	9,288,828
07 Nov 17	15.99000 -0.19	16.48	15.82	16.06	19,821,912
06 Nov 17	16.18000 +0.61	16.20	15.42	15.54	18,612,904
03 Nov 17	15.57000 +0.35	15.59	15.13	15.23	13,738,611
02 Nov 17	15.22000 +0.02	15.41	15.06	15.09	9,039,698
01 Nov 17	15.20000 -0.34	15.73	15.17	15.53	14,143,958
31 Oct 17	15.54000 +0.16	15.54	15.22	15.33	9,124,639
30 Oct 17	15.38000 -0.71	16.05	15.36	16.05	19,974,592
27 Oct 17	16.09000 -0.44	16.33	15.81	16.30	25,100,204
26 Oct 17	16.53000 +0.33	16.89	16.33	16.41	19,838,396
25 Oct 17	16.20000 -0.17	16.47	16.01	16.35	10,781,509
24 Oct 17	16.37000 -0.34	16.71	16.27	16.68	12,723,177
23 Oct 17	16.71000 +0.11	16.88	16.53	16.58	11,440,214
20 Oct 17	16.60000 -0.39	16.86	16.32	16.77	13,275,211
19 Oct 17	16.99000 +0.33	17.28	16.56	16.59	18,810,208
18 Oct 17	16.66000 -0.11	16.85	16.36	16.72	11,645,028
17 Oct 17	16.77000 +0.07	16.95	16.57	16.78	9,641,449
16 Oct 17	16.70000 -0.56	17.86	16.66	17.30	22,267,056
13 Oct 17	17.26000 +0.11	17.45	17.05	17.12	19,094,372
12 Oct 17	17.15000 +0.03	17.23	16.70	16.98	17,841,300
11 Oct 17	17.12000 +0.69	17.97	16.25	16.43	35,195,192
10 Oct 17	16.43000 +0.36	16.55	16.02	16.06	18,519,636
09 Oct 17	16.07000 +0.07	16.39	16.00	16.23	12,989,319
29 Sep 17	16.00000 -0.14	16.38	15.95	16.17	14,033,092
28 Sep 17	16.14000 +0.54	16.34	15.54	15.60	17,721,036
27 Sep 17	15.60000 -0.12	15.73	15.53	15.59	8,991,846
26 Sep 17	15.72000 -0.64	16.37	15.70	16.30	16,268,646
25 Sep 17	16.36000 +0.09	16.56	16.07	16.15	18,373,956
22 Sep 17	16.27000 -0.17	16.59	16.05	16.30	11,651,673
21 Sep 17	16.44000 -0.14	16.55	16.20	16.45	16,047,617
20 Sep 17	16.58000 +0.64	16.74	16.00	16.00	29,343,680
19 Sep 17	15.94000 -0.14	16.39	15.82	16.19	14,639,934
18 Sep 17	16.08000 +0.45	16.15	15.51	15.53	18,555,108
15 Sep 17	15.63000 -0.11	16.15	15.58	15.74	10,393,231
14 Sep 17	15.74000 -0.26	15.95	15.61	15.81	11,824,941
13 Sep 17	16.00000 +0.12	16.39	15.72	15.78	24,181,272
12 Sep 17	15.88000 +0.66	15.91	15.10	15.15	17,982,510
11 Sep 17	15.22000 +0.11	15.34	14.86	15.05	10,624,960
08 Sep 17	15.11000 -0.25	15.36	15.02	15.25	11,339,851
07 Sep 17	15.36000 -0.52	15.88	15.35	15.86	15,998,849
06 Sep 17	15.88000 -0.39	16.25	15.82	16.14	13,789,046
05 Sep 17	16.27000 +0.14	16.49	16.01	16.01	13,865,552
04 Sep 17	16.13000 -0.16	16.30	16.00	16.29	11,604,730
01 Sep 17	16.29000 +0.57	16.30	15.61	15.64	15,486,711
31 Aug 17	15.72000 -0.18	15.96	15.48	15.96	10,798,782
30 Aug 17	15.90000 +0.02	16.02	15.73	15.81	11,231,998
29 Aug 17	15.88000 -0.08	16.20	15.59	15.84	11,617,753
28 Aug 17	15.96000 +0.13	16.35	15.88	15.90	13,904,506
25 Aug 17	15.83000 +0.46	15.94	15.39	15.49	14,518,401
24 Aug 17	15.37000 -0.72	16.11	15.32	16.11	17,193,590
23 Aug 17	16.09000 +0.04	16.29	15.91	16.00	12,790,209
22 Aug 17	16.05000 -0.38	16.45	15.73	16.44	20,794,534
21 Aug 17	16.43000 -0.24	16.88	16.20	16.62	14,592,087
18 Aug 17	16.67000 -0.19	17.10	16.50	16.70	11,517,400
17 Aug 17	16.86000 -0.37	17.17	16.61	16.97	15,494,573
16 Aug 17	17.23000 -0.18	17.41	16.88	17.26	17,479,592
15 Aug 17	17.41000 +0.53	17.59	16.51	16.86	30,529,038
14 Aug 17	16.88000 +1.28	17.10	15.79	15.80	31,445,100
11 Aug 17	15.60000 -0.59	16.57	15.30	15.97	25,569,932
10 Aug 17	16.19000 +0.79	16.69	15.30	15.45	32,243,372
09 Aug 17	15.40000 +0.63	15.50	14.54	14.68	22,731,078
08 Aug 17	14.77000 -0.24	15.15	14.63	14.93	12,845,155
07 Aug 17	15.01000 +0.66	15.12	14.23	14.25	17,900,200
04 Aug 17	14.35000 -0.13	14.50	14.27	14.41	10,654,278
03 Aug 17	14.48000 -0.22	14.86	14.32	14.65	15,199,002
02 Aug 17	14.70000 -0.36	15.16	14.58	14.96	14,229,332
01 Aug 17	15.06000 -0.14	15.30	14.80	15.06	15,884,957
31 Jul 17	15.20000 +0.19	15.78	14.80	15.16	28,558,096
28 Jul 17	15.01000 +0.72	15.05	14.12	14.25	23,478,060
27 Jul 17	14.29000 +0.12	14.48	13.95	14.06	9,641,663
26 Jul 17	14.17000 -0.25	14.49	13.95	14.40	10,676,327
25 Jul 17	14.42000 +0.27	14.55	13.99	14.12	14,369,210
24 Jul 17	14.15000 -0.09	14.68	14.10	14.13	21,515,164
21 Jul 17	14.24000 +0.46	14.25	13.75	13.81	26,789,116
20 Jul 17	13.78000 +0.24	13.80	13.40	13.51	14,186,045
19 Jul 17	13.54000 +0.52	13.65	12.84	12.98	15,160,430
18 Jul 17	13.02000 -0.08	13.27	12.70	13.10	9,664,743
17 Jul 17	13.10000 -0.28	13.57	12.95	13.28	13,347,002
14 Jul 17	13.38000 +0.23	13.43	13.02	13.21	12,694,050
13 Jul 17	13.15000 +0.39	13.15	12.71	12.76	10,707,345
12 Jul 17	12.76000 +0.01	12.82	12.57	12.73	4,497,269
11 Jul 17	12.75000 -0.06	12.86	12.71	12.79	5,152,544
10 Jul 17	12.81000 +0.12	12.82	12.59	12.67	5,260,068
07 Jul 17	12.69000 -0.11	12.82	12.56	12.82	7,357,573
06 Jul 17	12.80000 -0.23	13.03	12.73	12.99	7,084,046
05 Jul 17	13.03000 +0.00	13.05	12.90	13.01	3,766,118
04 Jul 17	13.03000 -0.07	13.13	12.96	13.03	4,792,445
03 Jul 17	13.10000 -0.10	13.15	12.85	13.08	8,531,992
30 Jun 17	13.20000 +0.17	13.35	12.93	13.00	11,938,351
29 Jun 17	13.03000 +0.27	13.06	12.73	12.73	8,219,144
28 Jun 17	12.76000 -0.16	12.91	12.70	12.89	6,636,690
27 Jun 17	12.92000 +0.07	12.95	12.78	12.89	10,124,738
26 Jun 17	12.85000 +0.28	12.89	12.44	12.54	13,240,159
23 Jun 17	12.57000 -0.20	12.76	12.30	12.70	8,265,306
22 Jun 17	12.77000 +0.04	12.97	12.70	12.71	11,625,330
21 Jun 17	12.73000 -0.03	12.80	12.55	12.78	4,501,193
20 Jun 17	12.76000 +0.03	12.80	12.69	12.75	3,252,794
19 Jun 17	12.73000 -0.02	12.85	12.69	12.76	4,104,991
16 Jun 17	12.75000 -0.06	12.88	12.68	12.68	4,221,391
15 Jun 17	12.81000 -0.04	12.94	12.70	12.80	5,284,071
14 Jun 17	12.85000 +0.05	13.03	12.72	12.83	7,693,282
13 Jun 17	12.80000 -0.01	12.92	12.66	12.75	5,976,990
12 Jun 17	12.81000 +0.26	13.10	12.56	12.56	12,471,329
09 Jun 17	12.55000 +0.12	12.74	12.33	12.43	7,088,554
08 Jun 17	12.43000 +0.07	12.45	12.29	12.36	5,725,225
07 Jun 17	12.36000 +0.31	12.40	12.00	12.04	8,383,901
06 Jun 17	12.05000 +0.08	12.05	11.91	11.97	4,339,792
05 Jun 17	11.97000 +0.00	12.11	11.94	11.99	3,804,414
02 Jun 17	11.97000 +0.08	11.99	11.65	11.90	5,599,955
01 Jun 17	11.89000 -0.39	12.30	11.80	12.26	6,269,785
31 May 17	12.28000 -0.03	12.48	12.25	12.40	4,313,865
26 May 17	12.31000 -0.09	12.46	12.25	12.37	3,558,700
25 May 17	12.40000 +0.21	12.42	12.12	12.22	4,598,191
24 May 17	12.19000 -0.09	12.26	12.01	12.16	4,116,650
23 May 17	12.28000 +0.01	12.49	12.11	12.28	5,402,622
22 May 17	12.27000 -0.02	12.48	12.13	12.32	3,761,736
19 May 17	12.29000 -0.06	12.44	12.21	12.40	3,665,987
18 May 17	12.35000 -0.19	12.74	12.29	12.49	6,344,885
17 May 17	12.54000 -0.14	12.70	12.52	12.67	5,448,775
16 May 17	12.68000 +0.31	12.71	12.33	12.37	5,954,974
15 May 17	12.37000 +0.20	12.46	12.15	12.17	3,800,001
12 May 17	12.17000 -0.29	12.33	12.01	12.26	3,678,850
11 May 17	12.46000 +0.09	12.50	12.06	12.18	5,083,528
10 May 17	12.37000 -0.26	12.73	12.33	12.67	4,006,810
09 May 17	12.63000 +0.14	12.64	12.42	12.44	4,148,752
08 May 17	12.49000 -0.28	12.83	12.45	12.78	5,950,171
05 May 17	12.77000 -0.18	13.02	12.75	12.94	7,348,487
04 May 17	12.95000 -0.44	13.33	12.91	13.30	9,064,431
03 May 17	13.39000 +0.13	13.47	13.20	13.30	9,335,918
02 May 17	13.26000 -0.41	13.65	13.20	13.65	11,328,666
28 Apr 17	13.67000 -0.10	13.77	13.49	13.75	10,537,467
27 Apr 17	13.77000 +0.19	13.83	13.29	13.31	16,018,553
26 Apr 17	13.58000 +0.86	13.99	12.93	12.93	26,271,792
25 Apr 17	12.72000 +0.11	12.87	12.60	12.65	5,682,679
24 Apr 17	12.61000 -0.66	13.11	12.38	13.10	7,522,693
21 Apr 17	13.27000 -0.36	13.74	13.13	13.66	8,637,977
20 Apr 17	13.63000 +0.46	13.77	13.13	13.13	15,516,012
19 Apr 17	13.17000 +0.08	13.27	12.91	13.05	5,046,367
18 Apr 17	13.09000 +0.17	13.29	12.86	12.93	6,228,400
17 Apr 17	12.92000 -0.01	13.07	12.84	12.84	2,410,940
14 Apr 17	12.93000 -0.28	13.19	12.91	13.19	3,897,856
13 Apr 17	13.21000 +0.16	13.22	12.91	13.05	4,786,402
12 Apr 17	13.05000 +0.17	13.17	12.71	12.85	5,830,961
11 Apr 17	12.88000 +0.00	12.95	12.63	12.82	4,059,561
10 Apr 17	12.88000 -0.30	13.22	12.80	13.17	7,365,152
07 Apr 17	13.18000 -0.04	13.25	13.12	13.12	4,023,823
06 Apr 17	13.22000 -0.13	13.40	13.10	13.32	6,573,320
05 Apr 17	13.35000 +0.16	13.40	13.09	13.15	5,174,244
31 Mar 17	13.19000 +0.00	13.29	13.08	13.29	4,977,480
30 Mar 17	13.19000 -0.51	13.68	13.10	13.65	8,612,583
29 Mar 17	13.70000 +0.00	13.78	13.52	13.70	4,732,742
28 Mar 17	13.70000 +0.00	13.76	13.60	13.65	3,659,602
27 Mar 17	13.70000 -0.22	13.99	13.61	13.92	9,209,166
24 Mar 17	13.92000 +0.00	14.03	13.79	13.82	7,097,295
23 Mar 17	13.92000 -0.21	14.22	13.71	14.08	11,927,803
22 Mar 17	14.13000 -0.17	14.27	14.00	14.22	12,518,062
21 Mar 17	14.30000 +0.66	14.32	13.55	13.62	16,605,714
20 Mar 17	13.64000 -0.09	13.84	13.47	13.68	5,516,488
17 Mar 17	13.73000 -0.15	13.97	13.72	13.86	5,041,481
16 Mar 17	13.88000 +0.10	13.98	13.80	13.82	4,684,616
15 Mar 17	13.78000 -0.05	13.91	13.70	13.74	3,348,280
14 Mar 17	13.83000 -0.18	14.08	13.75	13.97	5,430,062
13 Mar 17	14.01000 +0.11	14.14	13.61	13.91	7,550,087
10 Mar 17	13.90000 -0.02	14.20	13.81	13.92	7,452,779
09 Mar 17	13.92000 -0.23	14.15	13.75	14.08	6,815,670
08 Mar 17	14.15000 -0.25	14.37	14.05	14.35	12,859,310
07 Mar 17	14.40000 +0.40	14.45	13.91	13.98	16,270,376
06 Mar 17	14.00000 +0.04	14.02	13.76	13.92	6,050,633
03 Mar 17	13.96000 +0.24	14.03	13.63	13.71	8,858,576
02 Mar 17	13.72000 -0.18	13.93	13.62	13.88	7,274,237
01 Mar 17	13.90000 -0.02	14.05	13.84	13.89	6,021,862
28 Feb 17	13.92000 +0.12	14.07	13.80	13.80	4,965,039
27 Feb 17	13.80000 -0.38	14.32	13.70	14.23	9,679,583
24 Feb 17	14.18000 -0.25	14.38	14.09	14.25	9,884,395
23 Feb 17	14.43000 +0.17	14.97	14.06	14.10	24,812,340
22 Feb 17	14.26000 +0.83	14.27	13.38	13.44	28,602,256
21 Feb 17	13.43000 -0.01	13.68	13.36	13.44	8,317,004
20 Feb 17	13.44000 +0.39	13.48	13.01	13.01	11,119,613
17 Feb 17	13.05000 -0.12	13.45	13.04	13.13	7,558,207
16 Feb 17	13.17000 -0.01	13.24	13.01	13.10	5,532,555
15 Feb 17	13.18000 -0.13	13.44	13.06	13.31	12,143,959
14 Feb 17	13.31000 +0.41	13.44	12.74	12.90	21,436,996
13 Feb 17	12.90000 +0.40	12.98	12.40	12.49	13,523,203
10 Feb 17	12.50000 +0.17	12.61	12.30	12.33	8,226,694
09 Feb 17	12.33000 +0.11	12.35	12.16	12.22	4,671,783
08 Feb 17	12.22000 +0.07	12.22	12.06	12.16	3,034,070
07 Feb 17	12.15000 -0.06	12.24	12.12	12.19	3,734,863
06 Feb 17	12.21000 +0.00	12.24	12.00	12.20	4,760,420
03 Feb 17	12.21000 -0.07	12.33	12.20	12.28	2,055,802
26 Jan 17	12.28000 +0.01	12.35	12.24	12.33	3,124,953
25 Jan 17	12.27000 +0.01	12.35	12.22	12.28	2,555,569
24 Jan 17	12.26000 -0.04	12.44	12.22	12.26	3,381,612
23 Jan 17	12.30000 +0.13	12.35	12.15	12.18	3,399,425
20 Jan 17	12.17000 +0.11	12.23	11.92	12.00	3,166,329
19 Jan 17	12.06000 -0.14	12.30	12.01	12.30	2,899,919
18 Jan 17	12.20000 +0.24	12.29	11.86	11.96	5,610,263
17 Jan 17	11.96000 +0.20	11.97	11.62	11.76	4,866,140
16 Jan 17	11.76000 -0.50	12.28	11.32	12.27	7,460,686
13 Jan 17	12.26000 -0.26	12.58	12.23	12.56	5,166,967
12 Jan 17	12.52000 -0.22	12.80	12.51	12.70	6,600,488
11 Jan 17	12.74000 -0.30	13.10	12.70	13.01	7,144,540
10 Jan 17	13.04000 -0.06	13.13	13.02	13.11	5,130,765
09 Jan 17	13.10000 +0.02	13.15	13.01	13.04	4,180,994
06 Jan 17	13.08000 -0.10	13.19	13.07	13.15	5,905,814
05 Jan 17	13.18000 -0.12	13.30	13.15	13.28	8,196,752
04 Jan 17	13.30000 +0.11	13.30	13.06	13.19	9,863,273
03 Jan 17	13.19000 +0.07	13.28	13.12	13.17	5,775,807
30 Dec 16	13.12000 +0.12	13.23	13.00	13.00	7,551,122
29 Dec 16	13.00000 -0.02	13.08	12.93	13.06	4,796,780
28 Dec 16	13.02000 -0.18	13.24	12.95	13.13	10,323,886
27 Dec 16	13.20000 -0.76	13.85	13.13	13.79	24,782,124
26 Dec 16	13.96000 -0.05	13.99	13.71	13.95	8,511,194
23 Dec 16	14.01000 +0.15	14.02	13.72	13.84	12,532,683
22 Dec 16	13.86000 -0.03	13.89	13.71	13.87	8,724,091
21 Dec 16	13.89000 -0.12	14.10	13.76	14.05	11,548,359
20 Dec 16	14.01000 -0.26	14.20	13.91	14.10	11,539,888
19 Dec 16	14.27000 +0.34	14.36	13.85	13.86	20,470,724
16 Dec 16	13.93000 -0.32	14.18	13.90	14.18	14,222,654
15 Dec 16	14.25000 +0.10	14.43	13.75	14.15	24,292,240
14 Dec 16	14.15000 -0.35	14.54	14.08	14.21	28,451,992
13 Dec 16	14.50000 +0.94	14.59	13.11	13.50	41,697,164
12 Dec 16	13.56000 -0.44	14.18	13.45	14.07	20,793,054
09 Dec 16	14.00000 +0.54	14.02	13.47	13.47	25,059,748
08 Dec 16	13.46000 +0.14	13.76	13.28	13.34	11,691,392
07 Dec 16	13.32000 +0.02	13.33	13.21	13.30	2,992,251
06 Dec 16	13.30000 +0.08	13.34	13.21	13.29	3,054,303
05 Dec 16	13.22000 +0.10	13.27	13.07	13.18	4,007,680
02 Dec 16	13.12000 -0.18	13.36	13.11	13.30	4,950,813
01 Dec 16	13.30000 +0.00	13.39	13.24	13.25	4,986,135
30 Nov 16	13.30000 -0.22	13.52	13.21	13.50	7,335,146
29 Nov 16	13.52000 +0.11	13.66	13.37	13.45	11,520,906
28 Nov 16	13.41000 +0.02	13.46	13.33	13.41	4,831,976
25 Nov 16	13.39000 +0.06	13.43	13.10	13.34	5,450,545
24 Nov 16	13.33000 -0.07	13.49	13.30	13.41	4,935,591
23 Nov 16	13.40000 +0.10	13.50	13.27	13.30	7,395,611
22 Nov 16	13.30000 +0.04	13.30	13.22	13.29	4,475,754
21 Nov 16	13.26000 -0.08	13.32	13.20	13.24	4,191,240
18 Nov 16	13.34000 -0.16	13.52	13.31	13.50	3,981,217
17 Nov 16	13.50000 +0.07	13.52	13.35	13.42	4,055,325
16 Nov 16	13.43000 -0.08	13.54	13.38	13.44	5,502,229
15 Nov 16	13.51000 +0.15	13.52	13.28	13.38	6,377,448
14 Nov 16	13.36000 +0.10	13.38	13.19	13.21	6,291,284
11 Nov 16	13.26000 +0.03	13.28	13.15	13.27	4,499,681
10 Nov 16	13.23000 +0.11	13.25	13.16	13.20	4,837,235
09 Nov 16	13.12000 -0.18	13.26	12.98	13.24	5,856,611
08 Nov 16	13.30000 +0.13	13.35	13.18	13.22	5,429,990
07 Nov 16	13.17000 +0.01	13.22	13.10	13.17	3,591,728
04 Nov 16	13.16000 -0.12	13.32	13.14	13.25	4,067,700
03 Nov 16	13.28000 +0.06	13.34	13.10	13.17	4,387,854
02 Nov 16	13.22000 -0.20	13.39	13.19	13.35	5,446,842
01 Nov 16	13.42000 +0.11	13.43	13.21	13.21	3,943,524
31 Oct 16	13.31000 -0.12	13.43	12.90	13.33	4,390,114
28 Oct 16	13.43000 -0.13	13.63	13.41	13.55	5,729,680
27 Oct 16	13.56000 -0.22	13.74	13.46	13.74	9,154,647
26 Oct 16	13.78000 +0.33	14.24	13.46	13.46	20,634,066
25 Oct 16	13.45000 +0.07	13.50	13.35	13.40	6,155,588
24 Oct 16	13.38000 +0.14	13.39	13.21	13.27	3,570,705
21 Oct 16	13.24000 +0.00	13.31	13.16	13.26	2,821,152
20 Oct 16	13.24000 -0.13	13.43	13.22	13.39	3,805,983
19 Oct 16	13.37000 -0.09	13.45	13.31	13.42	3,277,531
18 Oct 16	13.46000 +0.22	13.47	13.24	13.24	6,172,956
17 Oct 16	13.24000 +0.02	13.36	13.13	13.22	2,523,798
14 Oct 16	13.22000 -0.08	13.35	13.09	13.31	2,601,020
13 Oct 16	13.30000 -0.02	13.41	13.25	13.28	2,222,916
12 Oct 16	13.32000 +0.00	13.37	13.22	13.30	2,999,264
11 Oct 16	13.32000 -0.08	13.43	13.27	13.36	3,962,601
10 Oct 16	13.40000 +0.17	13.45	13.21	13.30	4,926,721
30 Sep 16	13.23000 +0.35	13.33	12.82	12.89	5,653,254
29 Sep 16	12.88000 +0.21	12.94	12.68	12.68	4,373,135
28 Sep 16	12.67000 -0.15	12.79	12.61	12.79	3,894,231
27 Sep 16	12.82000 +0.01	12.90	12.60	12.80	3,547,471
26 Sep 16	12.81000 -0.42	13.25	12.80	13.20	3,875,709
23 Sep 16	13.23000 -0.10	13.37	13.21	13.37	2,065,903
22 Sep 16	13.33000 +0.12	13.37	13.23	13.28	3,944,123
21 Sep 16	13.21000 +0.00	13.27	13.18	13.25	2,385,342
20 Sep 16	13.21000 -0.06	13.30	13.20	13.27	1,888,845
19 Sep 16	13.27000 +0.09	13.35	13.20	13.20	2,177,038
14 Sep 16	13.18000 -0.20	13.37	13.11	13.37	3,203,817
13 Sep 16	13.38000 +0.08	13.43	13.28	13.36	2,532,447
12 Sep 16	13.30000 -0.39	13.59	13.29	13.48	5,236,692
09 Sep 16	13.69000 -0.21	13.95	13.67	13.95	4,592,856
08 Sep 16	13.90000 +0.02	13.98	13.83	13.84	3,414,102
07 Sep 16	13.88000 -0.12	13.96	13.81	13.96	5,542,145
06 Sep 16	14.00000 +0.10	14.00	13.60	13.88	6,993,154
05 Sep 16	13.90000 +0.00	14.01	13.86	13.93	3,460,649
02 Sep 16	13.90000 -0.11	14.11	13.81	14.02	5,427,883
01 Sep 16	14.01000 -0.53	14.53	13.94	14.50	12,819,682
31 Aug 16	14.54000 +0.42	14.68	14.17	14.19	15,746,456
30 Aug 16	14.12000 +0.28	14.15	13.87	13.87	6,237,142
29 Aug 16	13.84000 -0.01	13.99	13.78	13.88	3,509,562
26 Aug 16	13.85000 +0.26	13.89	13.65	13.68	4,980,711
25 Aug 16	13.59000 -0.21	13.78	13.48	13.74	3,726,581
24 Aug 16	13.80000 +0.01	13.85	13.69	13.80	3,491,761
23 Aug 16	13.79000 -0.11	13.95	13.70	13.92	4,781,633
22 Aug 16	13.90000 -0.02	14.07	13.83	14.01	4,472,868
19 Aug 16	13.92000 -0.06	13.96	13.85	13.96	3,616,704
18 Aug 16	13.98000 -0.11	14.08	13.87	14.01	5,424,667
17 Aug 16	14.09000 +0.12	14.15	13.92	13.98	6,706,882
16 Aug 16	13.97000 +0.03	14.05	13.80	13.95	7,354,839
15 Aug 16	13.94000 +0.39	14.07	13.52	13.55	7,689,097
12 Aug 16	13.55000 +0.11	13.56	13.35	13.40	3,864,562
11 Aug 16	13.44000 -0.20	13.83	13.40	13.63	4,933,549
10 Aug 16	13.64000 -0.14	13.76	13.61	13.76	4,757,802
09 Aug 16	13.78000 +0.30	13.84	13.41	13.49	7,729,755
08 Aug 16	13.48000 +0.15	13.49	13.08	13.35	5,733,319
05 Aug 16	13.33000 +0.01	13.44	13.27	13.32	4,031,295
04 Aug 16	13.32000 -0.01	13.42	13.27	13.33	3,593,269
03 Aug 16	13.33000 -0.06	13.46	13.21	13.39	3,901,485
02 Aug 16	13.39000 +0.14	13.43	13.16	13.24	3,700,408
01 Aug 16	13.25000 -0.33	13.56	13.06	13.45	5,468,610
29 Jul 16	13.58000 -0.11	13.87	13.55	13.70	6,385,292
28 Jul 16	13.69000 +0.18	13.80	13.39	13.51	9,480,748
27 Jul 16	13.51000 -1.26	14.72	13.43	14.71	19,354,244
26 Jul 16	14.77000 +0.12	14.78	14.51	14.70	10,659,754
25 Jul 16	14.65000 +0.09	14.83	14.50	14.57	4,649,315
22 Jul 16	14.56000 -0.44	14.99	14.50	14.95	7,864,749
21 Jul 16	15.00000 +0.32	15.18	14.61	14.61	10,377,831
20 Jul 16	14.68000 +0.04	14.90	14.63	14.63	5,396,288
19 Jul 16	14.64000 -0.26	14.97	14.47	14.85	9,291,360
18 Jul 16	14.90000 -0.38	15.32	14.85	15.30	8,342,781
15 Jul 16	15.28000 +0.18	15.35	15.00	15.05	9,711,661
14 Jul 16	15.10000 -0.06	15.35	15.00	15.01	9,095,426
13 Jul 16	15.16000 -0.28	15.58	14.85	15.47	14,088,459
12 Jul 16	15.44000 +0.01	16.08	15.20	15.28	23,410,080
11 Jul 16	15.43000 +0.70	15.83	14.60	14.60	25,158,480
08 Jul 16	14.73000 +0.01	14.95	14.40	14.65	13,291,864
07 Jul 16	14.72000 -0.58	15.27	14.69	15.00	21,122,552
06 Jul 16	15.30000 +1.20	15.51	13.88	13.98	33,179,028
05 Jul 16	14.10000 +0.51	14.11	13.48	13.50	18,756,338
04 Jul 16	13.59000 +0.33	13.66	13.18	13.24	14,012,501
01 Jul 16	13.26000 -0.16	13.49	13.22	13.30	9,788,454
30 Jun 16	13.42000 +0.58	13.58	12.81	12.84	16,981,504
29 Jun 16	12.84000 +0.08	12.86	12.73	12.80	5,081,537
28 Jun 16	12.76000 -0.06	12.80	12.58	12.66	7,341,620
27 Jun 16	12.82000 +0.12	12.84	12.44	12.45	8,878,919
24 Jun 16	12.70000 -0.23	13.08	12.30	12.84	7,225,456
23 Jun 16	12.93000 -0.21	13.13	12.83	13.12	5,182,710
22 Jun 16	13.14000 +0.20	13.15	12.82	12.83	5,587,821
21 Jun 16	12.94000 -0.27	13.35	12.85	13.26	7,572,894
20 Jun 16	13.21000 +0.08	13.26	12.89	13.15	7,089,550
17 Jun 16	13.13000 +0.01	13.58	12.91	13.16	12,744,000
16 Jun 16	13.12000 +0.28	13.45	12.50	12.77	15,676,791
15 Jun 16	12.84000 +0.30	13.00	12.20	12.29	10,304,893
14 Jun 16	12.54000 +0.23	12.56	12.05	12.30	7,042,900
13 Jun 16	12.31000 -1.20	13.45	12.29	13.32	11,558,501
08 Jun 16	13.51000 -0.14	13.83	13.47	13.53	10,011,843
07 Jun 16	13.65000 -0.06	13.85	13.46	13.63	10,717,839
06 Jun 16	13.71000 +0.14	13.77	13.31	13.56	15,532,063
03 Jun 16	13.57000 +0.81	13.79	12.53	12.77	20,650,592
02 Jun 16	12.76000 +0.34	12.77	12.32	12.43	10,880,390
01 Jun 16	12.42000 -0.01	12.48	12.30	12.42	8,756,188
31 May 16	12.43000 +0.50	12.46	11.88	11.90	9,609,316
30 May 16	11.93000 -0.23	12.20	11.81	12.05	3,953,048
27 May 16	12.16000 +0.06	12.25	11.95	11.96	4,666,525
26 May 16	12.10000 -0.23	12.39	11.60	12.27	7,559,673
25 May 16	12.33000 -0.19	12.76	12.13	12.62	6,280,034
24 May 16	12.52000 -0.32	12.88	12.45	12.80	4,912,632
23 May 16	12.84000 +0.08	12.94	12.70	12.73	5,777,279
20 May 16	12.76000 +0.11	12.79	12.35	12.50	5,564,011
19 May 16	12.65000 +0.03	12.80	12.59	12.62	6,940,122
18 May 16	12.62000 -0.63	13.17	12.32	13.17	9,824,980
17 May 16	13.25000 -0.37	13.58	13.10	13.58	8,985,895
16 May 16	13.62000 +0.46	13.65	13.00	13.01	10,553,631
13 May 16	13.16000 +0.01	13.90	13.00	13.15	12,537,987
12 May 16	13.15000 -0.57	13.34	12.65	13.00	13,638,359
11 May 16	13.72000 +0.08	14.32	13.51	13.75	20,252,160
10 May 16	13.64000 -0.10	13.99	13.04	13.35	15,822,160
09 May 16	13.74000 -1.53	14.54	13.74	14.19	20,610,052
06 May 16	15.27000 -25.78	17.17	15.08	16.95	14,125,595
05 May 16	41.05000 +3.15	41.58	37.56	37.56	11,415,880
04 May 16	37.90000 -0.22	38.70	37.51	38.00	6,647,951
03 May 16	38.12000 +2.31	38.53	35.50	35.79	7,522,538
29 Apr 16	35.81000 +2.02	36.82	34.15	34.50	6,073,145
28 Apr 16	33.79000 -0.30	34.05	32.90	33.90	2,539,150
27 Apr 16	34.09000 +0.00	34.60	33.80	34.00	2,784,358
26 Apr 16	34.09000 +1.92	34.18	32.21	32.21	4,326,427
25 Apr 16	32.17000 -0.02	32.28	31.60	32.27	1,022,011
22 Apr 16	32.19000 +0.55	32.20	31.18	31.48	1,332,272
21 Apr 16	31.64000 +0.16	32.07	31.30	31.47	1,430,098
20 Apr 16	31.48000 -1.65	33.20	30.98	33.18	2,659,900
19 Apr 16	33.13000 +0.25	33.20	32.83	32.92	1,302,350
18 Apr 16	32.88000 -0.49	33.29	32.71	33.01	1,463,219
15 Apr 16	33.37000 -0.32	33.80	33.06	33.70	1,711,700
14 Apr 16	33.69000 +0.15	34.00	33.04	33.96	1,600,047
13 Apr 16	33.54000 +0.65	34.09	32.97	32.97	2,871,212
12 Apr 16	32.89000 -0.95	33.86	32.57	33.67	2,261,608
11 Apr 16	33.84000 +0.72	34.14	33.34	33.47	2,171,068
08 Apr 16	33.12000 -0.75	33.73	32.60	33.70	3,047,432
07 Apr 16	33.87000 -0.98	35.08	33.84	34.85	3,532,473
06 Apr 16	34.85000 +0.63	35.01	33.74	33.95	3,261,529
05 Apr 16	34.22000 +0.16	34.60	33.58	34.07	3,434,694
01 Apr 16	34.06000 +0.64	34.58	33.00	33.00	4,183,090
31 Mar 16	33.42000 +0.57	34.77	32.43	32.52	5,523,492
30 Mar 16	32.85000 +1.52	33.04	31.12	31.68	4,993,683
29 Mar 16	31.33000 +0.94	33.43	31.11	33.43	6,984,626
28 Mar 16	30.39000 +1.22	30.95	29.15	29.45	4,401,437
25 Mar 16	29.17000 -0.15	29.51	28.83	29.15	1,638,210
24 Mar 16	29.32000 +0.87	29.46	28.10	28.11	3,015,312
23 Mar 16	28.45000 -0.25	28.80	28.01	28.70	1,565,432
22 Mar 16	28.70000 +0.12	29.10	28.35	28.58	2,346,551
21 Mar 16	28.58000 +0.25	28.72	28.22	28.40	2,202,275
18 Mar 16	28.33000 +0.65	28.48	27.62	27.73	1,800,231
17 Mar 16	27.68000 +0.58	27.76	26.91	27.13	1,445,151
16 Mar 16	27.10000 +0.20	27.26	26.60	26.90	946,399
15 Mar 16	26.90000 -0.48	27.37	26.81	27.25	1,026,939
14 Mar 16	27.38000 +0.85	27.65	26.72	26.82	2,231,071
11 Mar 16	26.53000 -0.86	27.25	26.41	27.25	1,660,880
10 Mar 16	27.39000 +0.08	28.31	27.20	27.40	1,387,486
09 Mar 16	27.31000 -1.00	28.00	27.21	28.00	998,514
08 Mar 16	28.31000 -0.60	28.96	27.50	28.95	1,568,071
07 Mar 16	28.91000 -0.33	29.66	28.61	29.00	2,247,809
04 Mar 16	29.24000 +0.62	29.33	27.00	28.22	2,919,495
03 Mar 16	28.62000 -0.33	29.75	28.52	28.70	2,519,612
02 Mar 16	28.95000 +0.98	29.36	27.56	27.88	3,016,643
01 Mar 16	27.97000 +1.21	28.00	25.72	26.55	2,401,429
29 Feb 16	26.76000 +0.94	26.88	24.80	25.68	2,227,365
26 Feb 16	25.82000 +0.07	26.17	25.00	25.96	1,116,017
25 Feb 16	25.75000 -2.33	28.15	25.70	28.15	1,422,578
24 Feb 16	28.08000 -0.05	28.16	27.51	28.09	1,375,535
23 Feb 16	28.13000 +0.26	28.60	27.70	27.70	1,608,068
22 Feb 16	27.87000 +0.51	27.91	27.38	27.47	1,121,464
19 Feb 16	27.36000 +0.13	27.49	27.00	27.24	1,237,809
18 Feb 16	27.23000 -0.21	27.67	27.12	27.53	1,013,904
17 Feb 16	27.44000 +0.15	27.44	26.86	27.25	1,146,564
16 Feb 16	27.29000 +0.92	27.44	26.46	26.46	1,557,010
15 Feb 16	26.37000 -0.59	26.47	25.51	26.09	928,437
05 Feb 16	26.96000 -0.76	27.54	26.82	27.50	1,123,558
04 Feb 16	27.72000 +1.23	29.14	26.22	26.50	1,589,366
03 Feb 16	26.49000 +0.12	26.69	25.77	26.07	932,456
02 Feb 16	26.37000 +1.07	26.39	25.21	25.37	1,344,684
01 Feb 16	25.30000 -0.13	25.75	25.00	25.72	970,650
29 Jan 16	25.43000 +1.13	25.69	24.40	24.40	1,010,899
28 Jan 16	24.30000 -1.56	25.87	24.24	25.51	932,673
27 Jan 16	25.86000 -0.42	26.70	24.31	26.35	1,476,035
26 Jan 16	26.28000 -2.14	28.42	25.88	28.15	1,375,408
25 Jan 16	28.42000 +0.80	28.82	27.80	27.80	1,948,711
22 Jan 16	27.62000 +0.36	27.69	26.66	27.20	1,275,711
21 Jan 16	27.26000 -0.45	28.14	27.15	27.36	1,537,393
20 Jan 16	27.71000 -0.48	28.24	27.50	27.90	1,441,757
19 Jan 16	28.19000 +0.83	28.28	27.15	27.21	1,657,040
18 Jan 16	27.36000 +0.12	27.80	26.48	26.51	1,823,963
15 Jan 16	27.24000 -0.40	27.88	26.70	27.13	1,852,362
14 Jan 16	27.64000 +1.54	27.88	25.28	25.60	2,350,732
13 Jan 16	26.10000 -0.62	27.20	26.00	26.90	1,630,505
12 Jan 16	26.72000 +0.71	26.99	25.89	26.44	1,517,287
11 Jan 16	26.01000 -2.29	27.97	25.98	27.89	2,504,733
08 Jan 16	28.30000 +0.40	29.45	26.80	29.00	2,880,661
07 Jan 16	27.90000 -2.86	30.40	27.70	30.40	406,600
06 Jan 16	30.76000 +0.60	30.98	29.90	30.38	1,465,397
05 Jan 16	30.16000 -0.02	31.00	28.67	28.86	2,928,408
04 Jan 16	30.18000 -3.35	33.60	30.18	33.51	1,668,731
31 Dec 15	33.53000 -0.73	34.50	33.50	34.39	1,055,977
30 Dec 15	34.26000 +0.04	34.56	34.00	34.19	1,425,682
29 Dec 15	34.22000 +0.77	34.46	33.19	33.46	1,531,498
28 Dec 15	33.45000 -1.63	35.60	33.34	35.10	2,158,964
25 Dec 15	35.08000 -0.17	35.48	34.97	35.30	1,391,159
24 Dec 15	35.25000 +0.28	35.39	34.42	35.00	1,573,535
23 Dec 15	34.97000 -1.07	35.95	34.90	35.78	2,508,645
22 Dec 15	36.04000 -0.24	36.28	35.25	35.85	4,664,775
21 Dec 15	36.28000 +2.71	36.40	33.08	33.28	7,384,461
18 Dec 15	33.57000 -0.23	34.08	33.11	33.78	2,577,560
17 Dec 15	33.80000 +0.53	33.99	33.37	33.43	2,213,455
16 Dec 15	33.27000 +0.16	33.47	32.90	33.13	2,145,487
15 Dec 15	33.11000 -0.11	33.40	32.80	33.23	1,813,969
14 Dec 15	33.22000 +0.86	33.45	32.07	32.07	3,026,327
11 Dec 15	32.36000 +0.52	32.38	31.52	31.77	1,887,635
10 Dec 15	31.84000 -0.89	32.99	31.50	32.43	3,870,095
09 Dec 15	32.73000 -0.39	32.99	32.16	32.77	2,539,996
08 Dec 15	33.12000 -1.78	34.59	32.45	34.59	5,440,662
07 Dec 15	34.90000 -0.14	35.15	34.13	34.61	2,878,187
04 Dec 15	35.04000 -1.18	36.00	34.51	35.88	2,328,814
03 Dec 15	36.22000 +0.98	36.40	34.60	35.04	2,508,535
02 Dec 15	35.24000 -0.83	35.95	34.47	35.50	1,810,432
01 Dec 15	36.07000 +0.15	36.88	35.03	35.25	3,415,676
30 Nov 15	35.92000 +1.56	36.27	33.61	34.10	6,220,581
27 Nov 15	34.36000 -3.39	37.46	34.16	37.46	2,683,935
26 Nov 15	37.75000 -0.44	38.22	37.12	37.95	2,250,450
25 Nov 15	38.19000 +0.92	38.50	36.84	37.25	3,153,911
24 Nov 15	37.27000 +0.48	37.36	36.02	36.51	2,053,459
23 Nov 15	36.79000 +0.46	38.00	36.26	36.27	4,150,634
20 Nov 15	36.33000 -0.22	36.56	35.51	36.47	2,127,215
19 Nov 15	36.55000 +0.33	37.59	35.90	35.90	3,749,106
18 Nov 15	36.22000 -0.94	37.21	36.11	36.88	3,348,643
17 Nov 15	37.16000 +1.86	38.10	35.63	35.66	7,123,972
16 Nov 15	35.30000 +0.80	35.33	33.33	33.60	3,227,398
13 Nov 15	34.50000 -0.56	34.80	32.83	34.20	3,717,855
12 Nov 15	35.06000 +0.99	35.70	33.80	33.81	6,143,624
11 Nov 15	34.07000 +1.47	34.18	32.40	32.55	5,112,351
10 Nov 15	32.60000 -0.48	33.08	32.24	32.57	2,727,167
09 Nov 15	33.08000 -0.19	33.60	32.09	32.80	4,508,913
06 Nov 15	33.27000 +0.43	33.37	32.40	32.60	3,588,449
05 Nov 15	32.84000 -0.05	33.19	31.98	32.40	4,297,124
04 Nov 15	32.89000 +2.67	32.99	30.10	30.30	8,593,202
03 Nov 15	30.22000 +0.44	30.91	29.50	29.85	4,000,851
02 Nov 15	29.78000 +0.60	30.44	28.61	28.80	4,327,878
30 Oct 15	29.18000 -0.22	29.49	28.80	29.16	1,937,173
29 Oct 15	29.40000 +0.05	29.70	29.02	29.40	3,154,089
28 Oct 15	29.35000 +0.56	30.47	29.17	29.20	5,634,112
27 Oct 15	28.79000 -0.27	29.40	27.65	28.80	2,906,996
26 Oct 15	29.06000 +0.20	29.60	28.43	29.00	3,340,557
23 Oct 15	28.86000 +1.10	28.96	27.73	27.80	3,250,854
22 Oct 15	27.76000 +0.65	27.80	26.95	26.95	2,148,821
21 Oct 15	27.11000 -2.16	29.39	26.80	29.27	4,340,537
20 Oct 15	29.27000 +0.00	29.28	28.51	29.11	2,231,559
19 Oct 15	29.27000 +0.92	30.07	28.56	28.65	5,478,465
16 Oct 15	28.35000 +0.15	28.46	27.86	28.39	2,930,297
15 Oct 15	28.20000 +0.73	28.21	27.30	27.46	2,574,189
14 Oct 15	27.47000 -0.72	28.19	27.43	28.01	2,607,563
13 Oct 15	28.19000 -0.16	28.20	27.80	28.00	2,170,344
12 Oct 15	28.35000 +1.26	28.50	27.01	27.30	4,015,178
09 Oct 15	27.09000 +0.34	27.18	26.61	26.75	1,772,701
08 Oct 15	26.75000 +0.85	27.10	26.41	26.58	2,291,593
30 Sep 15	25.90000 -0.21	26.40	25.69	26.14	1,124,702
29 Sep 15	26.11000 -0.08	26.89	25.50	25.80	1,245,453
28 Sep 15	26.19000 +0.02	26.25	25.26	26.17	1,016,665
25 Sep 15	26.17000 -0.54	27.19	25.78	26.75	1,590,687
24 Sep 15	26.71000 +0.39	27.00	26.02	26.60	1,247,283
23 Sep 15	26.32000 -0.70	26.92	26.25	26.61	1,591,430
22 Sep 15	27.02000 +0.11	27.35	26.50	26.80	2,342,410
21 Sep 15	26.91000 +0.80	26.96	25.26	25.50	1,955,604
18 Sep 15	26.11000 +0.10	26.20	25.67	26.01	1,500,338
17 Sep 15	26.01000 -1.12	27.15	26.00	26.75	2,855,497
16 Sep 15	27.13000 +2.14	27.49	24.80	24.90	2,479,105
15 Sep 15	24.99000 -0.24	25.80	24.70	24.88	2,024,368
14 Sep 15	25.23000 -2.07	27.77	24.60	27.40	2,304,196
11 Sep 15	27.30000 -0.22	27.89	27.01	27.33	1,501,755
10 Sep 15	27.52000 -1.27	28.27	27.42	28.00	2,200,633
09 Sep 15	28.79000 +0.58	29.19	27.54	28.21	4,498,893
08 Sep 15	28.21000 +1.24	29.05	26.00	26.92	2,990,826
07 Sep 15	26.97000 +0.21	27.99	26.75	27.00	3,531,041
02 Sep 15	26.76000 +2.22	26.80	23.80	24.28	5,229,526
01 Sep 15	24.54000 -1.55	26.08	24.39	25.88	2,092,971
31 Aug 15	26.09000 -1.62	27.22	26.05	27.22	2,392,727
28 Aug 15	27.71000 +1.71	27.80	26.02	26.29	4,098,575
27 Aug 15	26.00000 +1.10	26.19	24.63	25.46	3,063,015
26 Aug 15	24.90000 +0.87	26.00	23.99	24.68	3,578,616
25 Aug 15	24.03000 -1.70	26.37	23.76	24.38	4,138,053
24 Aug 15	25.73000 -2.86	27.94	25.73	27.60	3,488,795
21 Aug 15	28.59000 -1.59	30.10	28.26	29.90	2,206,292
20 Aug 15	30.18000 -0.71	31.16	30.14	30.71	1,893,746
19 Aug 15	30.89000 +0.71	31.30	29.00	29.70	3,357,332
18 Aug 15	30.18000 -3.35	33.71	30.18	33.55	4,235,775
17 Aug 15	33.53000 -0.25	33.77	33.00	33.77	2,359,103
14 Aug 15	33.78000 +0.12	34.54	33.50	33.76	3,110,095
13 Aug 15	33.66000 +0.57	33.69	32.81	33.03	2,475,319
12 Aug 15	33.09000 -0.57	33.90	33.08	33.40	3,176,841
11 Aug 15	33.66000 -0.36	34.20	33.49	33.95	3,723,134
10 Aug 15	34.02000 +1.36	34.26	32.69	33.00	3,904,502
07 Aug 15	32.66000 +0.74	32.74	32.12	32.18	2,574,165
06 Aug 15	31.92000 -0.57	32.50	31.46	31.50	1,619,961
05 Aug 15	32.49000 -1.01	33.60	32.30	33.49	3,203,092
04 Aug 15	33.50000 +1.28	33.60	31.99	32.30	4,442,294
03 Aug 15	32.22000 +0.77	32.27	30.40	31.00	3,542,104
31 Jul 15	31.45000 +0.31	31.60	30.51	30.51	2,717,647
30 Jul 15	31.14000 -1.40	32.83	30.82	32.29	4,124,291
29 Jul 15	32.54000 +1.41	32.66	30.80	31.40	4,048,784
28 Jul 15	31.13000 -0.98	32.00	29.10	31.00	5,776,427
27 Jul 15	32.11000 -3.57	35.60	32.11	34.99	5,776,416
24 Jul 15	35.68000 -1.68	37.75	35.50	37.36	6,949,340
23 Jul 15	37.36000 +1.09	38.27	36.00	36.22	8,143,523
22 Jul 15	36.27000 +0.62	36.75	35.11	35.39	3,918,170
21 Jul 15	35.65000 +0.00	36.50	34.53	35.01	4,958,682
20 Jul 15	35.65000 -0.13	36.20	34.20	36.20	4,402,013
17 Jul 15	35.78000 +1.79	36.21	34.03	34.03	3,545,849
16 Jul 15	33.99000 -1.28	35.90	31.76	35.27	4,879,361
15 Jul 15	35.27000 -3.92	37.86	35.27	37.86	3,977,300
14 Jul 15	39.19000 -0.37	41.97	38.80	40.52	8,012,158
13 Jul 15	39.56000 +3.60	39.56	38.88	39.56	4,653,134
07 Jul 15	35.96000 -3.98	39.91	35.95	39.00	6,184,040
06 Jul 15	39.94000 +1.90	41.84	36.03	41.84	7,439,530
03 Jul 15	38.04000 -0.18	40.15	34.40	36.79	8,961,604
02 Jul 15	38.22000 +3.08	38.65	35.45	35.66	13,341,890
01 Jul 15	35.14000 -1.95	38.27	35.02	37.01	4,766,500
30 Jun 15	37.09000 +3.00	37.29	32.12	33.71	5,083,264
29 Jun 15	34.09000 -1.36	36.97	32.00	36.25	5,090,797
26 Jun 15	35.45000 -3.94	38.53	35.45	38.53	4,322,980
25 Jun 15	39.39000 -2.61	42.20	38.81	42.20	3,913,449
24 Jun 15	42.00000 +1.53	42.49	40.10	40.58	4,464,110
23 Jun 15	40.47000 +2.26	40.60	37.29	38.25	3,851,936
19 Jun 15	38.21000 -3.33	41.19	38.00	40.20	3,381,056
18 Jun 15	41.54000 -2.29	45.25	41.45	43.98	3,562,945
17 Jun 15	43.83000 +0.68	44.08	40.98	43.00	3,812,870
16 Jun 15	43.15000 -2.95	45.64	42.50	45.64	4,588,459
15 Jun 15	46.10000 -2.53	48.56	46.00	48.43	5,095,436
12 Jun 15	48.63000 +1.33	51.28	47.55	47.55	6,748,510
11 Jun 15	47.30000 +0.50	48.00	46.79	47.00	5,220,872
10 Jun 15	46.80000 +2.12	47.94	43.44	44.65	5,368,765
09 Jun 15	44.68000 +0.59	45.44	43.91	44.09	3,183,736
08 Jun 15	44.09000 -2.08	46.17	43.20	46.17	5,178,531
05 Jun 15	46.17000 +0.63	47.19	44.60	46.09	4,948,771
04 Jun 15	45.54000 -0.59	47.99	42.52	45.78	5,405,981
03 Jun 15	46.13000 -1.91	47.75	45.86	47.00	5,342,380
02 Jun 15	48.04000 -1.42	50.11	46.71	49.01	7,542,563
01 Jun 15	49.46000 +0.84	50.99	48.01	48.01	8,280,160
29 May 15	48.62000 +3.39	49.50	42.20	45.10	11,388,251
28 May 15	45.23000 -3.04	52.97	45.02	48.01	12,650,331
27 May 15	48.27000 +2.75	49.95	44.01	45.00	10,319,309
26 May 15	45.52000 +2.91	46.08	41.95	43.00	10,290,587
25 May 15	42.61000 +3.87	42.61	38.98	38.98	9,352,130
22 May 15	38.74000 +0.51	38.97	37.21	38.61	6,554,312
21 May 15	38.23000 +0.61	39.40	37.06	37.75	5,637,924
20 May 15	37.62000 -0.50	40.24	37.35	37.58	6,807,805
19 May 15	38.12000 +0.49	38.83	36.02	37.63	7,778,684
18 May 15	37.63000 +3.42	37.63	33.81	33.91	9,710,989
15 May 15	34.21000 -1.30	35.22	34.19	35.20	5,329,971
14 May 15	35.51000 +1.54	35.64	33.61	33.86	6,868,551
13 May 15	33.97000 +0.51	34.59	33.00	33.39	5,058,198
12 May 15	33.46000 +0.07	33.58	32.86	33.43	4,449,586
11 May 15	33.39000 +1.62	33.43	31.81	31.93	5,200,628
08 May 15	31.77000 +1.00	31.90	31.08	31.09	2,657,965
07 May 15	30.77000 -0.03	31.33	30.70	30.85	1,825,434
06 May 15	30.80000 -0.60	31.99	30.66	31.58	2,379,367
05 May 15	31.40000 -1.50	32.88	31.31	32.70	3,061,921
04 May 15	32.90000 +0.40	33.00	32.21	32.50	2,561,029
30 Apr 15	32.50000 +0.30	33.32	32.40	32.40	2,576,765
29 Apr 15	32.20000 +0.25	32.50	31.58	31.98	2,141,872
28 Apr 15	31.95000 -1.29	33.24	31.63	33.14	3,957,346
27 Apr 15	33.24000 +0.62	33.75	32.79	32.89	3,484,081
24 Apr 15	32.62000 -0.71	33.20	32.40	32.80	4,150,114
23 Apr 15	33.33000 -0.72	34.35	33.19	34.06	4,754,970
22 Apr 15	34.05000 +0.16	34.34	33.66	34.10	4,955,045
21 Apr 15	33.89000 +1.31	34.09	32.50	32.50	4,827,764
20 Apr 15	32.58000 -1.38	34.26	32.15	33.76	5,884,685
17 Apr 15	33.96000 -1.56	35.48	33.90	35.48	8,534,963
16 Apr 15	35.52000 +3.22	35.53	31.70	32.00	10,017,511
15 Apr 15	32.30000 -1.36	34.46	32.06	33.78	3,821,557
14 Apr 15	33.66000 -0.66	34.60	33.25	34.59	4,703,484
13 Apr 15	34.32000 +0.14	35.14	33.80	34.25	5,802,420
10 Apr 15	34.18000 +2.16	34.99	31.60	31.79	7,920,659
09 Apr 15	32.02000 -0.98	32.89	30.88	32.89	6,863,394
08 Apr 15	33.00000 +2.24	33.74	30.88	30.88	11,867,033
07 Apr 15	30.76000 +0.82	30.78	29.86	30.00	6,887,862
03 Apr 15	29.94000 -0.12	29.96	29.50	29.80	5,784,527
02 Apr 15	30.06000 +0.10	30.43	29.71	29.96	4,470,221
01 Apr 15	29.96000 +0.17	29.98	29.61	29.78	3,242,132
31 Mar 15	29.79000 -0.20	30.15	29.65	30.02	3,603,890
30 Mar 15	29.99000 +0.08	30.48	29.63	29.92	3,899,750
27 Mar 15	29.91000 -0.36	30.08	29.58	30.08	4,666,321
26 Mar 15	30.27000 +1.17	30.67	28.92	29.08	9,606,086
25 Mar 15	29.10000 +0.48	29.18	28.42	28.60	5,045,892
24 Mar 15	28.62000 -0.38	29.00	28.01	29.00	4,252,187
23 Mar 15	29.00000 +0.29	29.29	28.80	28.84	4,673,841
20 Mar 15	28.71000 +0.11	28.89	28.40	28.65	3,767,434
19 Mar 15	28.60000 -0.08	28.75	28.34	28.68	3,805,752
18 Mar 15	28.68000 +0.27	28.97	28.31	28.41	3,954,089
17 Mar 15	28.41000 +0.29	28.58	28.06	28.13	5,281,333
16 Mar 15	28.12000 +0.37	28.12	27.78	27.78	3,976,846
13 Mar 15	27.75000 +0.24	27.76	27.50	27.60	1,649,429
12 Mar 15	27.51000 -0.10	27.83	27.46	27.63	1,859,875
11 Mar 15	27.61000 -0.25	28.08	27.42	27.89	2,445,587
10 Mar 15	27.86000 -0.30	28.10	27.79	28.10	2,888,399
09 Mar 15	28.16000 +0.60	28.28	27.50	27.58	4,641,094
06 Mar 15	27.56000 +0.18	27.66	27.30	27.42	2,320,178
05 Mar 15	27.38000 -0.05	27.50	27.27	27.50	1,469,850
04 Mar 15	27.43000 +0.04	27.45	27.20	27.37	1,845,196
03 Mar 15	27.39000 -0.13	27.69	27.35	27.53	2,215,791
02 Mar 15	27.52000 +0.16	27.53	27.28	27.39	1,793,279
27 Feb 15	27.36000 +0.11	27.47	27.18	27.30	1,613,494
26 Feb 15	27.25000 +0.35	27.30	26.82	26.90	1,265,224
25 Feb 15	26.90000 -0.29	27.30	26.88	27.30	1,194,945
17 Feb 15	27.19000 -0.10	27.29	27.10	27.22	1,194,883
16 Feb 15	27.29000 +0.19	27.30	27.06	27.20	1,276,698
13 Feb 15	27.10000 +0.29	27.24	26.93	27.02	1,408,964
12 Feb 15	26.81000 +0.17	26.82	26.67	26.71	835,747
11 Feb 15	26.64000 -0.01	26.75	26.46	26.46	908,669
10 Feb 15	26.65000 +0.03	26.79	26.21	26.48	1,386,315
09 Feb 15	26.62000 +0.18	26.81	26.40	26.44	792,621
06 Feb 15	26.44000 -0.40	26.84	26.28	26.80	1,225,340
05 Feb 15	26.84000 -0.47	27.59	26.81	27.53	1,507,542
04 Feb 15	27.31000 -0.09	27.70	27.28	27.44	1,559,455
03 Feb 15	27.40000 +0.16	27.41	27.10	27.10	1,215,626
02 Feb 15	27.24000 +0.24	27.47	26.60	26.70	1,301,177
30 Jan 15	27.00000 -0.14	27.40	26.98	27.20	1,123,269
29 Jan 15	27.14000 -0.35	27.47	27.09	27.30	1,276,865
28 Jan 15	27.49000 -0.11	27.63	27.25	27.53	1,224,673
27 Jan 15	27.60000 -0.08	27.70	27.29	27.67	1,649,466
26 Jan 15	27.68000 +0.35	27.79	27.25	27.25	1,536,495
23 Jan 15	27.33000 -0.31	27.80	27.25	27.65	1,758,895
22 Jan 15	27.64000 -0.06	27.75	27.44	27.65	2,606,545
21 Jan 15	27.70000 +0.51	27.78	27.19	27.25	2,494,442
20 Jan 15	27.19000 +0.75	27.20	26.69	26.69	1,928,441
19 Jan 15	26.44000 -0.86	27.46	26.15	26.88	2,177,807
16 Jan 15	27.30000 +0.19	27.31	27.04	27.14	1,197,774
15 Jan 15	27.11000 +0.25	27.12	26.75	26.85	875,913
14 Jan 15	26.86000 -0.05	27.08	26.70	26.91	1,059,255
13 Jan 15	26.91000 +0.22	26.98	26.56	26.70	1,033,068
12 Jan 15	26.69000 -0.65	27.44	26.61	26.99	1,628,931
09 Jan 15	27.34000 -0.25	27.86	27.32	27.62	1,907,301
08 Jan 15	27.59000 -0.53	27.98	27.33	27.98	3,112,354
07 Jan 15	28.12000 -0.22	28.53	27.90	28.46	2,303,295
06 Jan 15	28.34000 -0.27	28.48	27.95	28.12	3,154,508
05 Jan 15	28.61000 +0.74	28.65	27.52	27.86	4,203,279
31 Dec 14	27.87000 -0.19	28.14	27.56	28.02	2,047,891
30 Dec 14	28.06000 +0.04	28.40	27.81	27.95	3,325,809
29 Dec 14	28.02000 +0.36	28.17	27.18	27.67	2,790,089
26 Dec 14	27.66000 -0.02	27.79	27.39	27.59	1,638,885
25 Dec 14	27.68000 -0.17	28.10	27.15	27.90	2,847,682
24 Dec 14	27.85000 +0.77	28.30	27.02	27.02	4,796,187
23 Dec 14	27.08000 +0.80	27.36	26.32	26.39	3,035,822
22 Dec 14	26.28000 -1.02	27.30	26.02	27.30	2,799,829
19 Dec 14	27.30000 -0.64	27.88	26.85	27.86	2,604,915
18 Dec 14	27.94000 -0.01	28.20	27.78	27.98	1,594,239
17 Dec 14	27.95000 -0.72	28.59	27.80	28.59	2,967,245
16 Dec 14	28.67000 -0.30	28.93	28.53	28.93	2,526,836
15 Dec 14	28.97000 +0.58	29.17	28.11	28.18	3,800,772
12 Dec 14	28.39000 +0.19	28.49	28.10	28.10	2,377,898
11 Dec 14	28.20000 +0.14	28.50	27.90	28.07	2,368,445
10 Dec 14	28.06000 +0.67	28.15	27.21	27.29	2,535,732
09 Dec 14	27.39000 -1.07	28.71	27.30	28.34	5,284,876
08 Dec 14	28.46000 +0.05	28.72	28.02	28.08	3,394,166
05 Dec 14	28.41000 -1.14	29.60	28.00	29.60	5,782,629
04 Dec 14	29.55000 +0.08	29.85	29.29	29.55	5,592,156
03 Dec 14	29.47000 -0.28	30.76	29.41	29.76	7,973,563
02 Dec 14	29.75000 +0.12	29.96	29.22	29.58	7,221,757
01 Dec 14	29.63000 +1.21	29.75	28.20	28.43	8,614,229
28 Nov 14	28.42000 -0.53	28.99	28.20	28.88	3,786,257
27 Nov 14	28.95000 -0.07	29.60	28.68	29.11	4,615,231
26 Nov 14	29.02000 +0.69	29.16	28.20	28.41	4,914,866
25 Nov 14	28.33000 -0.27	28.65	28.16	28.49	3,667,399
24 Nov 14	28.60000 +0.20	28.86	28.32	28.68	4,449,316
21 Nov 14	28.40000 +0.17	28.68	28.15	28.22	2,895,665
20 Nov 14	28.23000 -0.11	28.36	27.99	27.99	2,095,100
19 Nov 14	28.34000 -0.20	28.59	28.01	28.59	2,714,283
18 Nov 14	28.54000 +0.19	28.66	28.00	28.25	2,583,014
17 Nov 14	28.35000 -0.15	28.89	28.13	28.88	3,675,180
14 Nov 14	28.50000 -1.25	29.45	27.82	29.32	7,240,375
13 Nov 14	29.75000 -0.24	30.89	29.29	29.40	10,479,824
12 Nov 14	29.99000 +1.65	30.32	28.02	28.05	10,356,700
11 Nov 14	28.34000 -1.05	29.64	28.00	29.49	9,491,341
10 Nov 14	29.39000 +1.21	29.56	28.05	28.25	10,142,530
07 Nov 14	28.18000 +0.35	29.41	27.70	27.84	11,274,855
06 Nov 14	27.83000 +0.14	27.89	27.41	27.68	4,193,092
05 Nov 14	27.69000 -0.39	28.17	27.50	28.08	5,355,150
04 Nov 14	28.08000 +1.01	28.13	26.80	27.00	8,230,003
03 Nov 14	27.07000 -0.33	27.40	26.96	27.39	4,277,882
31 Oct 14	27.40000 +0.58	27.70	26.70	26.86	6,155,851
30 Oct 14	26.82000 +0.10	27.18	26.52	26.69	3,448,247
29 Oct 14	26.72000 +0.34	26.84	26.34	26.40	3,372,160
28 Oct 14	26.38000 +0.48	26.40	25.86	25.89	2,279,141
27 Oct 14	25.90000 -0.28	26.31	25.40	26.30	2,610,312
24 Oct 14	26.18000 -0.05	26.44	26.03	26.25	2,291,031
23 Oct 14	26.23000 -1.00	27.32	26.20	27.22	3,758,967
22 Oct 14	27.23000 -0.40	28.18	27.21	27.50	6,288,402
21 Oct 14	27.63000 +0.28	27.99	26.90	27.35	7,184,365
20 Oct 14	27.35000 +0.55	27.68	26.88	26.98	7,316,938
17 Oct 14	26.80000 +0.65	26.87	25.76	26.14	4,581,338
16 Oct 14	26.15000 -0.22	26.55	26.15	26.30	1,752,861
15 Oct 14	26.37000 +0.13	26.38	26.12	26.24	1,276,093
14 Oct 14	26.24000 -0.01	26.37	26.13	26.19	1,057,567
13 Oct 14	26.25000 -0.21	26.35	26.05	26.34	1,571,533
10 Oct 14	26.46000 -0.30	26.68	26.44	26.66	1,804,439
09 Oct 14	26.76000 -0.06	26.92	26.50	26.84	2,291,435
08 Oct 14	26.82000 +0.17	26.90	26.60	26.65	2,247,877
30 Sep 14	26.65000 +0.04	26.69	26.53	26.60	1,826,500
29 Sep 14	26.61000 +0.36	26.65	26.25	26.25	2,238,578
26 Sep 14	26.25000 -0.23	26.45	26.23	26.33	1,553,771
25 Sep 14	26.48000 -0.15	26.84	26.43	26.59	3,163,047
24 Sep 14	26.63000 +0.02	26.66	26.21	26.37	2,920,763
23 Sep 14	26.61000 +0.35	26.99	26.43	26.70	3,035,412
22 Sep 14	26.26000 -0.15	26.78	26.22	26.66	3,335,812
19 Sep 14	26.41000 +0.49	26.45	25.83	25.90	2,963,735
18 Sep 14	25.92000 +0.02	25.93	25.71	25.90	2,105,074
17 Sep 14	25.90000 +0.01	25.97	25.63	25.83	2,131,943
16 Sep 14	25.89000 -0.76	26.70	25.84	26.64	3,969,438
15 Sep 14	26.65000 -0.29	26.97	26.60	26.97	3,690,044
12 Sep 14	26.94000 +0.08	26.98	26.72	26.78	1,845,259
11 Sep 14	26.86000 -0.25	27.31	26.80	27.12	3,065,968
10 Sep 14	27.11000 +0.31	27.16	26.69	26.69	2,880,101
09 Sep 14	26.80000 -0.30	27.17	26.65	27.17	2,805,755
05 Sep 14	27.10000 -0.08	27.45	26.95	27.25	2,821,959
04 Sep 14	27.18000 +0.13	27.27	27.02	27.13	2,864,407
03 Sep 14	27.05000 -0.11	27.38	26.91	27.16	3,229,073
02 Sep 14	27.16000 +0.73	27.27	26.51	26.56	4,329,283
01 Sep 14	26.43000 +0.32	26.47	25.97	26.07	1,931,755
29 Aug 14	26.11000 +0.46	26.17	25.60	25.65	1,816,862
28 Aug 14	25.65000 -0.43	26.27	25.55	26.10	2,047,210
27 Aug 14	26.08000 +0.05	26.28	25.95	25.97	1,540,754
26 Aug 14	26.03000 -0.94	26.97	25.97	26.97	3,422,877
25 Aug 14	26.97000 -0.28	27.31	26.86	27.30	2,944,249
22 Aug 14	27.25000 +0.04	27.42	27.03	27.14	2,290,950
21 Aug 14	27.21000 -0.68	27.88	27.00	27.88	4,065,412
20 Aug 14	27.89000 +0.59	28.29	27.10	27.33	6,923,274
19 Aug 14	27.30000 -0.04	27.58	27.11	27.36	3,601,761
18 Aug 14	27.34000 -0.12	27.54	27.20	27.54	3,732,050
15 Aug 14	27.46000 -0.22	27.79	27.16	27.56	4,673,492
14 Aug 14	27.68000 +0.80	28.49	26.66	26.73	10,550,573
13 Aug 14	26.88000 +0.63	26.98	26.07	26.12	7,901,567
12 Aug 14	26.25000 +0.18	26.28	25.96	26.16	3,161,619
11 Aug 14	26.07000 +0.18	26.09	25.86	25.95	2,468,378
08 Aug 14	25.89000 +0.08	25.98	25.70	25.74	1,846,495
07 Aug 14	25.81000 -0.14	26.07	25.76	25.89	2,254,716
06 Aug 14	25.95000 -0.09	26.01	25.71	25.97	2,379,448
05 Aug 14	26.04000 +0.11	26.12	25.68	25.90	2,510,941
04 Aug 14	25.93000 +0.13	25.97	25.62	25.62	2,624,864
01 Aug 14	25.80000 -0.81	26.55	25.77	26.50	4,705,924
31 Jul 14	26.61000 -0.14	26.80	26.42	26.68	3,192,609
30 Jul 14	26.75000 +0.42	26.87	26.22	26.49	4,606,925
29 Jul 14	26.33000 +0.02	26.56	26.08	26.34	3,784,917
28 Jul 14	26.31000 +0.49	26.42	26.00	26.20	4,293,214
25 Jul 14	25.82000 -0.08	26.28	25.36	25.78	4,326,635
24 Jul 14	25.90000 +0.07	26.48	25.61	25.61	5,049,444
23 Jul 14	25.83000 -0.76	26.75	25.60	26.75	5,108,995
22 Jul 14	26.59000 -0.09	26.88	26.41	26.48	3,546,557
21 Jul 14	26.68000 -0.70	27.16	26.61	27.00	4,354,900
18 Jul 14	27.38000 +0.68	28.28	26.70	26.81	8,888,991
17 Jul 14	26.70000 -1.47	28.01	26.41	27.97	8,382,160
16 Jul 14	28.17000 +0.18	28.64	27.50	27.50	8,717,938
15 Jul 14	27.99000 +0.04	28.69	27.60	27.80	9,304,905
14 Jul 14	27.95000 -0.86	28.49	27.35	28.08	10,038,228
11 Jul 14	28.81000 -1.55	30.95	28.70	29.68	13,303,270
10 Jul 14	30.36000 +1.74	30.99	28.01	28.04	19,784,378
09 Jul 14	28.62000 -2.40	30.39	28.01	29.51	19,246,280
08 Jul 14	31.02000 +1.52	32.45	29.83	32.45	31,667,760
07 Jul 14	29.50000 +2.68	29.50	29.50	29.50	1,043,741
04 Jul 14	26.82000 +2.44	26.82	26.82	26.82	291,839
03 Jul 14	24.38000 +0.00	24.38	20.32	20.32	395,652

Jiangsu Kings Luck Brewery Joint-Stock Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	30.23000 +0.78	30.40	29.32	29.44	13,846,601
19 Oct 26	29.45000 -0.19	30.36	29.17	29.36	11,255,171
16 Oct 26	29.64000 +0.54	29.65	28.63	28.66	12,806,345
15 Oct 26	29.10000 +0.88	29.35	28.02	28.22	15,279,429
14 Oct 26	28.22000 +0.14	28.35	27.58	27.60	8,421,741
13 Oct 26	28.08000 +0.11	28.65	27.87	28.01	11,878,886
12 Oct 26	27.97000 +0.35	28.13	27.62	27.68	6,118,091
09 Oct 26	27.62000 -0.03	28.05	27.22	27.65	6,031,494
08 Oct 26	27.65000 -0.44	28.08	27.50	27.99	8,856,528
30 Sep 26	28.09000 +0.96	28.44	26.67	27.12	14,090,338
29 Sep 26	27.13000 +0.49	27.13	26.50	26.70	7,897,937
28 Sep 26	26.64000 -0.28	27.14	26.48	26.90	5,747,919
24 Sep 26	26.92000 -0.34	27.48	26.70	27.27	6,753,347
23 Sep 26	27.26000 -1.09	28.94	27.10	28.29	17,326,914
22 Sep 26	28.35000 -0.24	28.47	27.91	28.41	8,582,298
21 Sep 26	28.59000 +0.84	28.83	27.42	27.62	11,774,936
18 Sep 26	27.75000 +0.44	27.76	27.15	27.23	8,262,690
17 Sep 26	27.31000 -0.47	27.82	27.03	27.53	9,329,416
16 Sep 26	27.78000 -0.72	28.66	27.52	28.43	11,205,288
15 Sep 26	28.50000 -0.49	29.18	28.48	29.18	5,289,632
14 Sep 26	28.99000 +0.31	29.16	28.71	28.79	5,960,300
11 Sep 26	28.68000 -0.86	29.65	28.59	29.56	8,389,940
10 Sep 26	29.54000 -0.87	30.70	29.52	30.56	7,680,209
09 Sep 26	30.41000 -0.24	30.75	30.16	30.60	9,088,180
08 Sep 26	30.65000 -0.20	30.89	30.46	30.74	7,692,194
07 Sep 26	30.85000 -0.05	31.04	30.29	30.71	10,993,921
04 Sep 26	30.90000 +0.84	31.51	29.82	30.11	16,274,019
03 Sep 26	30.06000 +0.41	30.22	29.65	29.65	11,084,795
02 Sep 26	29.65000 -0.20	30.30	29.58	29.63	9,878,817
01 Sep 26	29.85000 +1.53	30.44	28.15	28.32	24,092,686
31 Aug 26	28.32000 -0.15	28.85	28.23	28.50	10,945,767
28 Aug 26	28.47000 -0.03	28.65	28.02	28.36	9,000,579
27 Aug 26	28.50000 +0.40	28.52	27.65	27.99	12,037,167
26 Aug 26	28.10000 +0.28	28.21	27.49	27.54	9,367,156
25 Aug 26	27.82000 +0.04	28.27	27.64	27.80	11,148,900
24 Aug 26	27.78000 -0.11	28.22	27.63	27.72	11,900,201
21 Aug 26	27.89000 -0.83	28.67	27.84	28.61	13,234,035
20 Aug 26	28.72000 -0.20	29.51	28.58	28.93	12,190,867
19 Aug 26	28.92000 -1.16	30.19	28.70	30.00	20,184,412
18 Aug 26	30.08000 +0.45	30.99	29.27	30.76	39,271,248
17 Aug 26	29.63000 -0.13	29.68	28.45	29.07	25,633,388
14 Aug 26	29.76000 -0.28	30.18	29.50	29.90	15,651,000
13 Aug 26	30.04000 -0.68	30.73	29.96	30.70	29,276,858
12 Aug 26	30.72000 +2.79	30.72	27.88	27.91	45,298,196
11 Aug 26	27.93000 -0.46	28.80	27.93	28.33	13,359,820
10 Aug 26	28.39000 +1.13	28.60	27.14	27.26	21,527,436
07 Aug 26	27.26000 +0.18	27.37	26.51	26.91	14,970,622
06 Aug 26	27.08000 -0.37	27.51	26.90	27.45	14,255,964
05 Aug 26	27.45000 -0.15	27.65	26.93	27.60	14,105,666
04 Aug 26	27.60000 -0.68	28.28	27.45	28.28	15,101,890
03 Aug 26	28.28000 -0.42	28.79	28.21	28.60	11,979,272
31 Jul 26	28.70000 +0.42	28.98	27.28	27.28	16,495,237
30 Jul 26	28.28000 +0.66	29.26	27.48	27.60	26,464,416
29 Jul 26	27.62000 +0.59	27.87	26.63	26.93	20,732,912
28 Jul 26	27.03000 +1.19	27.37	25.71	25.84	22,736,854
27 Jul 26	25.84000 +0.32	26.00	25.35	25.52	7,415,847
24 Jul 26	25.52000 -1.07	26.68	25.50	26.48	11,113,402
23 Jul 26	26.59000 -0.27	26.84	26.11	26.50	9,621,368
22 Jul 26	26.86000 +0.47	26.91	25.75	26.25	15,287,156
21 Jul 26	26.39000 -0.31	27.01	26.22	26.51	18,919,884
20 Jul 26	26.70000 +1.07	27.10	25.61	25.63	24,588,592
17 Jul 26	25.63000 -0.95	26.86	25.53	26.37	14,616,023
16 Jul 26	26.58000 +0.67	26.95	25.60	25.60	20,905,228
15 Jul 26	25.91000 +1.46	26.35	24.03	24.17	29,529,072
14 Jul 26	24.45000 +0.05	24.52	24.00	24.20	11,852,888
13 Jul 26	24.40000 -0.45	24.69	23.89	24.58	14,176,440
10 Jul 26	24.85000 +1.05	25.27	23.41	23.79	20,996,612
09 Jul 26	23.80000 -0.48	24.25	23.71	24.08	9,060,700
08 Jul 26	24.28000 -0.34	24.79	24.22	24.63	8,420,200
07 Jul 26	24.62000 -0.96	25.69	24.58	25.40	11,994,438
06 Jul 26	25.58000 +0.49	25.77	24.80	25.24	16,933,416
03 Jul 26	25.09000 +0.89	25.50	24.31	24.35	25,357,768
02 Jul 26	24.20000 -0.04	25.08	24.02	24.14	17,821,976
01 Jul 26	24.24000 +0.53	24.47	23.30	23.71	15,719,387
30 Jun 26	23.71000 -0.48	24.09	23.38	23.95	12,862,826
29 Jun 26	24.19000 +0.23	24.99	22.92	23.69	20,563,176
26 Jun 26	23.96000 -0.72	24.92	23.92	24.38	15,904,648
25 Jun 26	24.68000 +0.56	25.18	23.68	23.75	22,595,306
24 Jun 26	24.12000 +0.09	25.35	23.88	23.99	17,691,422
23 Jun 26	24.03000 -0.37	24.94	23.91	24.19	13,469,355
22 Jun 26	24.40000 +0.16	24.70	23.66	23.97	14,379,798
18 Jun 26	24.24000 -0.89	25.02	23.96	25.01	14,115,598
17 Jun 26	25.13000 +0.47	25.80	24.11	24.69	14,651,933
16 Jun 26	24.66000 -0.96	25.57	24.42	25.57	16,248,853
15 Jun 26	25.62000 +0.56	26.06	24.94	24.96	13,192,589
12 Jun 26	25.06000 +0.69	25.72	24.20	24.30	14,697,738
11 Jun 26	24.37000 -0.06	24.65	23.75	24.25	10,789,286
10 Jun 26	24.43000 -0.08	24.74	24.20	24.33	10,055,256
09 Jun 26	24.51000 -1.07	25.56	24.30	25.34	14,740,771
08 Jun 26	25.58000 -0.35	26.29	25.41	25.90	10,382,190
05 Jun 26	25.93000 -0.83	27.49	25.85	27.01	17,789,324
04 Jun 26	26.76000 -2.73	28.25	26.68	27.50	12,887,428
03 Jun 26	29.49000 +0.30	29.49	28.20	29.00	15,937,860
02 Jun 26	29.19000 -0.77	30.25	28.90	29.96	16,251,984
01 Jun 26	29.96000 -0.34	30.60	29.00	29.28	22,439,158
29 May 26	30.30000 +1.11	31.63	29.08	29.10	36,101,540
28 May 26	29.19000 -0.63	30.02	29.09	29.20	17,812,954
27 May 26	29.82000 +1.57	30.20	27.87	28.20	29,147,972
26 May 26	28.25000 +0.29	28.68	27.61	27.68	13,911,425
25 May 26	27.96000 +0.87	28.50	26.53	26.92	16,600,529
22 May 26	27.09000 -1.11	28.32	26.98	28.21	11,911,744
21 May 26	28.20000 -0.16	28.77	28.02	28.02	11,254,103
20 May 26	28.36000 +0.40	28.77	27.75	27.90	14,335,783
19 May 26	27.96000 +0.05	28.47	27.75	27.85	8,389,844
18 May 26	27.91000 +0.16	28.08	27.26	27.80	8,713,295
15 May 26	27.75000 -0.95	28.59	27.60	28.50	12,747,560
14 May 26	28.70000 +0.64	29.49	27.84	27.90	20,113,606
13 May 26	28.06000 -0.74	28.91	27.87	28.71	12,014,647
12 May 26	28.80000 -0.11	29.40	28.71	28.99	12,732,221
11 May 26	28.91000 +0.78	29.38	27.88	27.91	18,159,658
08 May 26	28.13000 +0.58	28.75	27.36	27.60	17,443,576
07 May 26	27.55000 -0.02	28.08	27.41	27.62	9,855,045
06 May 26	27.57000 +0.13	27.59	26.95	27.05	11,234,484
30 Apr 26	27.44000 -0.34	28.14	27.40	27.69	12,331,150
29 Apr 26	27.78000 +1.82	28.10	26.50	26.50	29,566,536
28 Apr 26	25.96000 -0.12	26.21	25.80	25.95	7,747,119
27 Apr 26	26.08000 -0.57	26.50	26.00	26.50	9,181,920
24 Apr 26	26.65000 +0.39	27.50	25.92	26.17	19,785,058
23 Apr 26	26.26000 +0.62	26.78	25.70	25.72	18,265,600
22 Apr 26	25.64000 +0.01	25.64	25.34	25.59	5,841,000
21 Apr 26	25.63000 -0.08	26.10	25.60	25.82	6,228,330
17 Apr 26	25.71000 -0.65	26.12	25.55	26.12	12,842,097
16 Apr 26	26.36000 -0.10	26.64	26.22	26.44	7,401,502
15 Apr 26	26.46000 +0.06	26.70	26.21	26.33	7,692,400
14 Apr 26	26.40000 +0.30	26.41	25.92	26.17	8,174,167
13 Apr 26	26.10000 -0.21	26.23	25.96	26.18	4,359,286
10 Apr 26	26.31000 +0.29	26.47	26.02	26.09	6,608,081
09 Apr 26	26.02000 -0.66	26.65	25.93	26.58	7,673,700
08 Apr 26	26.68000 +0.84	26.74	26.00	26.11	9,773,502
07 Apr 26	25.84000 -0.30	26.25	25.66	26.14	7,427,750
03 Apr 26	26.14000 -1.36	27.44	25.95	27.40	14,382,274
02 Apr 26	27.50000 +0.27	28.02	27.10	27.16	10,866,488
01 Apr 26	27.23000 +0.73	27.47	26.56	26.81	10,580,846
31 Mar 26	26.50000 -0.30	27.58	26.50	27.34	10,448,653
30 Mar 26	26.80000 -0.22	27.02	26.46	26.72	7,556,314
27 Mar 26	27.02000 +0.38	27.16	26.48	26.57	5,642,928
26 Mar 26	26.64000 -0.79	27.65	26.57	27.39	7,215,143
25 Mar 26	27.43000 -0.02	27.54	27.29	27.45	5,192,356
24 Mar 26	27.45000 +0.46	27.45	26.94	27.26	5,035,335
23 Mar 26	26.99000 -1.18	27.91	26.85	27.90	8,476,638
20 Mar 26	28.17000 -0.18	28.54	28.10	28.35	5,578,153
19 Mar 26	28.35000 -0.72	28.93	28.35	28.80	5,611,269
18 Mar 26	29.07000 -0.51	29.68	28.93	29.60	5,666,862
17 Mar 26	29.58000 -0.18	29.94	29.55	29.66	5,404,273
16 Mar 26	29.76000 +0.36	29.87	29.34	29.39	7,703,288
13 Mar 26	29.40000 +0.16	29.64	29.12	29.17	5,720,620
12 Mar 26	29.24000 -0.11	29.45	29.11	29.32	4,616,792
11 Mar 26	29.35000 +0.03	29.43	29.09	29.22	4,164,855
10 Mar 26	29.32000 +0.22	29.38	29.17	29.23	3,906,204
09 Mar 26	29.10000 -0.42	29.34	28.96	29.23	5,782,392
06 Mar 26	29.52000 +0.42	29.58	28.93	28.98	5,300,300
05 Mar 26	29.10000 +0.04	29.35	29.07	29.19	4,212,905
04 Mar 26	29.06000 -0.96	29.84	28.93	29.77	8,941,441
03 Mar 26	30.02000 -0.13	30.66	29.81	30.00	10,316,099
02 Mar 26	30.15000 -1.10	31.10	30.11	30.87	9,942,233
27 Feb 26	31.25000 -0.22	31.58	31.25	31.46	5,886,421
26 Feb 26	31.47000 -0.60	32.05	31.35	32.05	9,232,912
25 Feb 26	32.07000 +0.06	32.26	32.02	32.02	3,792,676
24 Feb 26	32.01000 -0.38	32.69	31.96	32.61	6,800,992
13 Feb 26	32.39000 +0.00	32.69	32.39	32.42	4,388,111
12 Feb 26	32.39000 -0.49	32.88	32.35	32.76	5,263,696
11 Feb 26	32.88000 +0.03	32.99	32.68	32.85	4,482,786
10 Feb 26	32.85000 -0.47	33.27	32.80	33.24	7,530,918
09 Feb 26	33.32000 -0.02	33.46	33.00	33.36	7,665,500
06 Feb 26	33.34000 -1.06	34.40	33.21	34.39	11,121,134
05 Feb 26	34.40000 +0.16	34.88	34.02	34.17	13,188,530
04 Feb 26	34.24000 +0.56	34.44	33.18	33.54	14,129,363
03 Feb 26	33.68000 -0.26	34.54	33.42	33.74	11,479,368
02 Feb 26	33.94000 +0.44	35.17	33.28	33.35	16,186,489
30 Jan 26	33.50000 -1.94	35.44	33.50	35.44	20,467,330
29 Jan 26	35.44000 +3.22	35.44	31.98	32.07	33,424,792
28 Jan 26	32.22000 +0.02	32.49	31.73	32.12	11,691,388
27 Jan 26	32.20000 -0.90	33.05	32.18	32.97	11,035,736
26 Jan 26	33.10000 -0.61	33.68	32.81	33.65	11,480,996
23 Jan 26	33.71000 -0.20	33.96	33.68	33.80	8,180,364
22 Jan 26	33.91000 -0.31	34.31	33.88	34.20	7,359,607
21 Jan 26	34.22000 -0.54	34.87	34.20	34.87	7,680,021
20 Jan 26	34.76000 +0.18	34.95	34.46	34.50	6,914,059
19 Jan 26	34.58000 +0.00	34.62	34.36	34.50	5,899,275
16 Jan 26	34.58000 -0.38	35.03	34.44	34.96	8,503,391
15 Jan 26	34.96000 -0.42	35.59	34.93	35.36	6,426,012
14 Jan 26	35.38000 +0.10	35.96	35.18	35.30	9,231,634
13 Jan 26	35.28000 -0.57	35.96	35.27	35.96	8,449,841
12 Jan 26	35.85000 +0.38	35.97	35.47	35.50	9,189,058
09 Jan 26	35.47000 +0.06	35.95	35.30	35.42	7,072,055
08 Jan 26	35.41000 +0.24	35.52	34.91	35.07	6,967,655
07 Jan 26	35.17000 -0.11	35.43	35.00	35.28	6,607,280
06 Jan 26	35.28000 +0.22	35.31	34.87	35.05	6,730,830
05 Jan 26	35.06000 +0.28	35.10	34.70	34.71	4,988,472
31 Dec 25	34.78000 -0.19	35.06	34.73	34.85	3,289,135
30 Dec 25	34.97000 -0.09	35.15	34.84	35.00	3,048,459
29 Dec 25	35.06000 -0.17	35.30	35.02	35.20	3,034,241
26 Dec 25	35.23000 -0.30	35.43	35.12	35.39	4,158,900
25 Dec 25	35.53000 +0.35	35.86	35.16	35.16	5,466,723
24 Dec 25	35.18000 -0.05	35.25	34.96	35.23	3,252,532
23 Dec 25	35.23000 -0.54	35.80	35.17	35.78	4,073,348
22 Dec 25	35.77000 -0.01	35.97	35.57	35.60	3,890,075
19 Dec 25	35.78000 +0.68	36.05	35.06	35.25	7,726,878
18 Dec 25	35.10000 +0.06	35.22	34.84	34.97	3,655,456
17 Dec 25	35.04000 -0.05	35.06	34.56	34.99	5,383,600
16 Dec 25	35.09000 -0.08	35.28	34.88	35.05	4,175,255
15 Dec 25	35.17000 +0.28	35.54	35.12	35.28	6,133,998
12 Dec 25	34.89000 +0.19	35.55	34.70	34.89	7,505,002
11 Dec 25	34.70000 -0.57	35.25	34.65	35.17	4,858,400
10 Dec 25	35.27000 +0.15	35.44	34.71	34.95	4,975,741
09 Dec 25	35.12000 -0.95	36.03	35.10	36.00	8,398,717
08 Dec 25	36.07000 -0.31	36.40	35.97	36.30	6,557,832
05 Dec 25	36.38000 +0.19	36.46	36.02	36.14	3,746,148
04 Dec 25	36.19000 -0.71	36.82	36.01	36.74	6,588,673
03 Dec 25	36.90000 -0.73	37.64	36.53	37.61	7,932,809
02 Dec 25	37.63000 -0.34	37.96	37.58	37.86	3,187,448
01 Dec 25	37.97000 +0.18	38.09	37.72	37.79	3,359,573
28 Nov 25	37.79000 +0.02	37.85	37.50	37.66	2,680,591
27 Nov 25	37.77000 -0.17	37.99	37.65	37.95	3,471,668
26 Nov 25	37.94000 +0.08	37.98	37.73	37.74	3,046,398
25 Nov 25	37.86000 -0.24	38.06	37.80	37.99	4,352,379
24 Nov 25	38.10000 +0.50	38.15	37.51	37.60	4,449,571
21 Nov 25	37.60000 -0.54	38.33	37.41	37.94	6,677,555
20 Nov 25	38.14000 +0.09	38.50	37.84	38.16	5,384,986
19 Nov 25	38.05000 -0.27	38.39	38.00	38.30	3,271,680
18 Nov 25	38.32000 -0.20	38.64	38.16	38.37	4,193,100
17 Nov 25	38.52000 -0.38	38.84	38.25	38.80	5,553,859
14 Nov 25	38.90000 -0.38	39.75	38.85	39.11	6,062,767
13 Nov 25	39.28000 +0.12	39.34	38.80	39.06	7,141,644
12 Nov 25	39.16000 +0.22	39.75	38.96	39.01	10,017,730
11 Nov 25	38.94000 -0.28	39.18	38.57	39.03	7,776,791
10 Nov 25	39.22000 +1.43	39.36	37.70	37.81	16,826,768
07 Nov 25	37.79000 -0.31	38.25	37.77	37.98	6,253,537
06 Nov 25	38.10000 -0.07	38.38	38.08	38.11	4,187,100
05 Nov 25	38.17000 +0.04	38.20	37.70	37.89	4,871,086
04 Nov 25	38.13000 -0.66	38.73	37.96	38.73	8,830,462
03 Nov 25	38.79000 -0.03	38.89	38.25	38.64	6,726,218
31 Oct 25	38.82000 +0.57	39.20	37.90	38.00	10,944,607
30 Oct 25	38.25000 +0.21	38.46	37.82	37.91	7,321,062
29 Oct 25	38.04000 -0.64	38.61	37.87	38.61	10,641,205
28 Oct 25	38.68000 -0.06	38.95	38.61	38.72	4,818,966
27 Oct 25	38.74000 -0.01	38.90	38.55	38.75	4,886,637
24 Oct 25	38.75000 -0.43	39.20	38.71	39.09	6,419,395
23 Oct 25	39.18000 +0.20	39.19	38.79	38.98	3,785,931
22 Oct 25	38.98000 -0.23	39.34	38.97	39.03	3,910,853
21 Oct 25	39.21000 -0.13	39.56	39.13	39.33	5,437,533
20 Oct 25	39.34000 -0.24	39.70	39.20	39.62	4,715,590
17 Oct 25	39.58000 -0.64	40.16	39.52	40.12	5,582,644
16 Oct 25	40.22000 -0.08	40.35	39.86	40.09	6,228,288
15 Oct 25	40.30000 +0.85	40.43	39.13	39.44	12,510,729
14 Oct 25	39.45000 +0.80	39.67	38.80	38.85	12,119,020
13 Oct 25	38.65000 -0.35	38.75	38.32	38.52	6,509,268
10 Oct 25	39.00000 -0.06	39.28	38.89	38.90	5,685,779
09 Oct 25	39.06000 -0.24	39.44	38.58	39.19	9,105,527
30 Sep 25	39.30000 -0.41	39.60	39.21	39.60	6,619,571
29 Sep 25	39.71000 +0.61	40.00	38.77	39.10	11,328,498
26 Sep 25	39.10000 -0.16	39.53	38.99	39.21	6,494,147
25 Sep 25	39.26000 -0.54	39.99	39.23	39.80	6,928,160
24 Sep 25	39.80000 +0.20	40.04	39.48	39.50	6,160,563
23 Sep 25	39.60000 -0.50	40.24	39.29	40.13	7,681,796
22 Sep 25	40.10000 -1.16	41.06	40.03	41.03	8,404,143
19 Sep 25	41.26000 +0.30	41.26	40.40	40.99	8,376,314
18 Sep 25	40.96000 -0.87	41.83	40.89	41.81	10,032,926
17 Sep 25	41.83000 -0.33	42.35	41.72	42.12	5,269,409
16 Sep 25	42.16000 +0.23	42.26	41.76	41.93	5,571,932
15 Sep 25	41.93000 -0.52	42.42	41.83	42.28	8,391,114
12 Sep 25	42.45000 -0.57	43.48	42.35	42.90	9,744,077
11 Sep 25	43.02000 +0.28	43.15	42.23	42.59	9,968,574
10 Sep 25	42.74000 -0.19	43.30	42.43	42.72	8,079,926
09 Sep 25	42.93000 -0.49	43.33	42.50	43.25	10,192,162
08 Sep 25	43.42000 +0.35	43.58	42.68	43.00	9,987,981
05 Sep 25	43.07000 +0.19	43.14	42.41	42.89	8,845,303
04 Sep 25	42.88000 +0.50	42.90	41.73	42.00	12,484,513
03 Sep 25	42.38000 -0.02	43.68	41.74	42.55	12,971,148
02 Sep 25	42.40000 -0.50	43.44	42.31	42.93	11,145,790
01 Sep 25	42.90000 -0.39	43.40	42.62	43.00	9,760,533
29 Aug 25	43.29000 +0.58	44.15	42.93	42.93	13,595,345
28 Aug 25	42.71000 -0.29	43.36	41.75	42.75	14,040,995
27 Aug 25	43.00000 -1.55	44.55	43.00	44.55	16,022,270
26 Aug 25	44.55000 +0.25	45.60	43.30	43.58	23,824,296
25 Aug 25	44.30000 +1.81	44.70	42.33	42.62	24,591,304
22 Aug 25	42.49000 +0.33	42.49	41.90	42.21	11,136,939
21 Aug 25	42.16000 -0.73	42.89	42.05	42.89	15,551,936
20 Aug 25	42.89000 +1.77	43.58	40.71	40.89	30,454,500
19 Aug 25	41.12000 +0.82	41.40	40.20	40.30	23,032,404
18 Aug 25	40.30000 +0.47	40.58	39.90	39.90	14,777,008
15 Aug 25	39.83000 -0.08	39.99	39.51	39.80	10,438,498
14 Aug 25	39.91000 +0.14	40.29	39.73	39.80	12,283,750
13 Aug 25	39.77000 -0.05	40.09	39.58	39.95	9,332,352
12 Aug 25	39.82000 -0.07	40.35	39.68	39.86	11,485,886
11 Aug 25	39.89000 +0.60	40.10	39.24	39.26	13,469,496
08 Aug 25	39.29000 -0.15	39.50	39.22	39.31	5,350,553
07 Aug 25	39.44000 -0.01	39.58	39.28	39.45	5,784,557
06 Aug 25	39.45000 -0.13	39.63	39.13	39.61	6,333,943
05 Aug 25	39.58000 +0.37	39.60	39.26	39.26	5,764,100
04 Aug 25	39.21000 -0.11	39.23	38.91	39.20	4,949,200
01 Aug 25	39.32000 +0.03	39.50	39.18	39.24	5,647,311
31 Jul 25	39.29000 -0.76	40.04	39.22	39.98	10,873,705
30 Jul 25	40.05000 +0.01	40.57	39.88	40.05	12,646,116
29 Jul 25	40.04000 +0.05	40.08	39.60	39.87	9,111,886
28 Jul 25	39.99000 -0.20	40.10	39.82	40.10	9,377,664
25 Jul 25	40.19000 -0.83	41.05	40.13	41.02	13,589,616
24 Jul 25	41.02000 +0.31	41.12	40.50	40.56	11,517,361
23 Jul 25	40.71000 -0.47	41.69	40.53	41.23	16,460,823
22 Jul 25	41.18000 +1.48	41.50	39.63	39.70	25,772,570
21 Jul 25	39.70000 +0.20	39.75	39.31	39.56	11,453,335
18 Jul 25	39.50000 +0.50	39.53	38.92	39.07	16,389,599
17 Jul 25	39.00000 -0.17	39.24	38.70	39.17	11,426,810
16 Jul 25	39.17000 +0.37	39.47	38.70	38.70	10,824,111
15 Jul 25	38.80000 -0.77	39.37	38.69	39.28	12,585,861
14 Jul 25	39.57000 +0.09	39.80	39.05	39.40	10,699,354
11 Jul 25	39.48000 +0.38	39.94	38.94	39.01	18,240,884
10 Jul 25	39.10000 +0.20	39.29	38.59	38.80	13,275,245
09 Jul 25	38.90000 -0.08	39.36	38.82	38.85	13,185,757
08 Jul 25	38.98000 +0.48	39.09	38.39	38.50	10,348,837
07 Jul 25	38.50000 -0.21	38.89	38.47	38.84	6,323,600
04 Jul 25	38.71000 -0.20	39.00	38.66	38.82	6,949,600
03 Jul 25	38.91000 +0.22	39.27	38.58	38.59	9,140,050
02 Jul 25	38.69000 +0.07	38.83	38.32	38.59	8,959,272
01 Jul 25	38.62000 -0.31	38.83	38.51	38.77	6,675,685
30 Jun 25	38.93000 +0.24	39.23	38.45	38.68	10,981,470
27 Jun 25	38.69000 -0.31	38.98	38.67	38.94	7,817,381
26 Jun 25	39.00000 -0.27	39.49	38.94	39.12	9,493,670
25 Jun 25	39.27000 +0.32	39.27	38.52	39.08	10,690,325
24 Jun 25	38.95000 +0.30	39.18	38.63	38.75	9,369,004
23 Jun 25	38.65000 -0.74	39.10	38.53	39.00	11,360,150
20 Jun 25	39.39000 +1.30	39.64	38.09	38.10	20,072,592
19 Jun 25	38.09000 -0.63	38.87	38.00	38.21	11,504,796
18 Jun 25	38.72000 +0.22	40.88	38.36	39.80	20,794,992
17 Jun 25	38.50000 -0.66	39.34	38.45	39.00	10,775,892
16 Jun 25	39.16000 -0.12	39.22	37.96	38.95	14,596,350
13 Jun 25	39.28000 -1.67	40.80	39.15	40.75	13,770,041
12 Jun 25	40.95000 -1.04	41.98	40.90	41.85	10,116,949
11 Jun 25	41.99000 +0.21	42.38	41.64	41.64	5,889,505
10 Jun 25	41.78000 -0.92	42.73	41.65	42.70	9,666,534
09 Jun 25	42.70000 -0.37	43.02	42.42	42.98	7,238,172
06 Jun 25	43.07000 -0.76	43.30	42.50	42.84	7,919,780
05 Jun 25	43.83000 +0.00	44.01	43.29	43.85	7,328,325
04 Jun 25	43.83000 -0.02	44.15	43.63	43.78	5,376,400
03 Jun 25	43.85000 -0.24	44.15	42.97	43.87	8,821,320
30 May 25	44.09000 -0.45	44.59	43.96	44.39	5,689,234
29 May 25	44.54000 -0.13	44.84	44.15	44.75	6,703,830
28 May 25	44.67000 -0.20	45.00	44.43	44.88	3,167,875
27 May 25	44.87000 +0.16	45.11	44.48	44.71	4,533,975
26 May 25	44.71000 -0.49	45.14	44.49	45.03	6,411,209
23 May 25	45.20000 -0.80	46.42	45.20	46.00	5,370,190
22 May 25	46.00000 -0.02	46.20	45.88	45.88	5,058,211
21 May 25	46.02000 -0.03	46.40	45.97	46.08	3,662,667
20 May 25	46.05000 -0.11	46.66	46.00	46.00	4,619,999
19 May 25	46.16000 -0.97	46.29	45.45	46.07	7,642,791
16 May 25	47.13000 -0.55	47.74	46.93	47.50	3,807,668
15 May 25	47.68000 -0.83	48.48	47.56	48.15	3,960,005
14 May 25	48.51000 +0.30	49.12	47.50	48.11	6,186,810
13 May 25	48.21000 -0.13	48.68	47.82	48.58	3,921,483
12 May 25	48.34000 -0.31	48.75	47.92	48.66	3,999,715
09 May 25	48.65000 +0.32	49.19	48.01	48.28	5,866,499
08 May 25	48.33000 +0.84	48.40	47.10	47.23	7,268,295
07 May 25	47.49000 +0.70	47.98	47.14	47.48	9,865,891
06 May 25	46.79000 -0.61	47.79	46.48	47.64	11,443,646
30 Apr 25	47.40000 +1.13	48.29	46.90	46.98	9,480,130
29 Apr 25	46.27000 -1.78	47.85	45.96	47.50	10,359,400
28 Apr 25	48.05000 -0.65	48.81	47.95	48.62	3,686,696
25 Apr 25	48.70000 -0.07	48.98	48.41	48.65	2,897,852
24 Apr 25	48.77000 +0.17	49.15	48.40	48.60	4,791,662
23 Apr 25	48.60000 -0.41	49.34	48.50	49.11	4,947,002
22 Apr 25	49.01000 -0.18	49.51	48.86	49.11	4,529,107
21 Apr 25	49.19000 -1.16	50.42	49.10	50.42	5,676,591
18 Apr 25	50.35000 -0.58	51.10	50.20	51.00	2,693,483
17 Apr 25	50.93000 -0.02	51.07	50.16	50.44	4,387,615
16 Apr 25	50.95000 -0.03	51.40	50.10	51.00	5,585,603
15 Apr 25	50.98000 +1.03	51.16	49.74	49.95	8,161,849
14 Apr 25	49.95000 -1.79	51.48	49.93	51.10	10,495,545
11 Apr 25	51.74000 -1.70	52.93	50.40	52.90	11,471,101
10 Apr 25	53.44000 -2.11	55.00	52.20	54.68	14,328,179
09 Apr 25	55.55000 +1.54	55.55	52.14	53.80	7,914,421
08 Apr 25	54.01000 +2.70	54.46	50.57	51.31	9,791,840
07 Apr 25	51.31000 -1.21	52.48	49.28	50.88	8,659,147
03 Apr 25	52.52000 +0.52	53.12	51.28	51.58	4,388,201
02 Apr 25	52.00000 +0.01	52.33	51.28	51.97	2,811,935
01 Apr 25	51.99000 -0.89	53.20	51.80	52.80	4,310,200
31 Mar 25	52.88000 -0.28	53.10	52.17	53.00	3,768,844
28 Mar 25	53.16000 -0.74	54.45	53.01	53.91	4,532,175
27 Mar 25	53.90000 +1.32	54.07	52.33	52.46	5,531,319
26 Mar 25	52.58000 -0.10	52.90	52.01	52.46	4,140,913
25 Mar 25	52.68000 +0.99	52.87	50.70	51.67	7,749,672
24 Mar 25	51.69000 -0.46	52.15	50.80	51.96	6,834,563
21 Mar 25	52.15000 -0.03	52.76	51.82	52.01	4,620,079
20 Mar 25	52.18000 -1.55	53.91	51.90	53.74	8,851,866
19 Mar 25	53.73000 -1.26	55.06	53.65	54.82	6,407,135
18 Mar 25	54.99000 -0.81	56.00	54.58	55.99	5,447,312
17 Mar 25	55.80000 -0.57	57.36	54.80	56.48	7,983,884
14 Mar 25	56.37000 +1.49	57.30	54.83	54.83	12,284,129
13 Mar 25	54.88000 +0.20	56.68	54.30	54.66	7,007,237
12 Mar 25	54.68000 -0.67	56.80	54.49	55.36	11,339,935
11 Mar 25	55.35000 +1.91	55.58	52.85	52.92	9,596,357
10 Mar 25	53.44000 +0.19	53.79	52.35	53.23	5,385,600
07 Mar 25	53.25000 +2.16	53.59	50.65	50.94	8,248,469
06 Mar 25	51.09000 -0.01	51.42	50.00	50.99	5,525,101
05 Mar 25	51.10000 +1.43	51.25	49.80	50.47	6,720,968
04 Mar 25	49.67000 -1.77	51.42	49.33	50.96	9,235,375
03 Mar 25	51.44000 -1.57	53.95	50.87	52.66	12,649,014
28 Feb 25	53.01000 +0.89	54.80	51.83	52.12	14,872,177
27 Feb 25	52.12000 +1.89	52.88	50.00	50.00	10,811,359
26 Feb 25	50.23000 +0.73	50.38	49.07	49.17	6,657,744
25 Feb 25	49.50000 -0.09	50.06	49.00	49.00	6,873,382
24 Feb 25	49.59000 +2.31	50.01	46.70	46.86	13,343,121
21 Feb 25	47.28000 -0.60	48.45	46.71	47.58	6,707,887
20 Feb 25	47.88000 +0.77	48.38	47.00	47.00	7,655,466
19 Feb 25	47.11000 -0.35	47.50	46.40	47.23	6,495,942
18 Feb 25	47.46000 -0.02	48.22	46.66	47.20	8,525,300
17 Feb 25	47.48000 +0.92	47.56	46.28	46.50	9,864,450
14 Feb 25	46.56000 +0.39	46.97	45.60	45.90	8,595,893
13 Feb 25	46.17000 +2.59	47.20	43.41	43.44	21,286,388
12 Feb 25	43.58000 +0.00	43.68	43.18	43.40	4,005,545
11 Feb 25	43.58000 -0.21	43.95	43.10	43.79	5,362,229
10 Feb 25	43.79000 -0.73	44.51	43.31	44.51	7,379,233
07 Feb 25	44.52000 +0.63	44.64	43.80	43.97	7,658,026
06 Feb 25	43.89000 +0.13	44.90	43.51	43.65	6,866,013
05 Feb 25	43.76000 +0.28	44.51	42.90	43.73	5,892,655
27 Jan 25	43.48000 -0.29	44.25	43.48	43.77	3,774,459
24 Jan 25	43.77000 +0.25	44.10	43.23	43.24	5,722,692
23 Jan 25	43.52000 -0.13	44.19	43.48	43.98	5,828,562
22 Jan 25	43.65000 -1.70	45.29	43.61	45.23	5,463,784
21 Jan 25	45.35000 -0.42	46.22	44.97	46.06	3,422,650
20 Jan 25	45.77000 +0.47	46.45	45.52	45.65	5,716,084
17 Jan 25	45.30000 +1.46	45.58	43.54	43.79	9,255,325
16 Jan 25	43.84000 -0.05	44.54	43.21	43.91	4,594,354
15 Jan 25	43.89000 +0.30	44.50	43.33	43.56	4,999,950
14 Jan 25	43.59000 +1.12	43.65	42.30	42.64	6,559,050
13 Jan 25	42.47000 +0.40	42.50	41.38	41.38	5,749,851
10 Jan 25	42.07000 -1.10	43.20	42.07	43.13	4,589,600
09 Jan 25	43.17000 -0.13	43.85	42.75	43.09	5,477,950
08 Jan 25	43.30000 -0.45	43.69	42.30	43.53	6,823,106
07 Jan 25	43.75000 +0.37	43.80	42.60	43.38	5,896,332
06 Jan 25	43.38000 -1.42	44.70	42.56	42.88	8,741,289
03 Jan 25	44.80000 -0.11	45.96	44.30	45.00	9,499,362
02 Jan 25	44.91000 -0.32	45.74	44.20	44.70	9,436,345
31 Dec 24	45.23000 +0.45	46.35	45.00	45.10	12,838,794
30 Dec 24	44.78000 -0.37	45.40	44.65	45.15	5,374,390
27 Dec 24	45.15000 -0.35	45.69	44.90	45.31	6,472,043
26 Dec 24	45.50000 +0.06	45.59	45.13	45.22	4,508,550
25 Dec 24	45.44000 +0.01	45.66	44.82	45.45	6,882,300
24 Dec 24	45.43000 +0.88	45.48	44.50	44.78	6,343,302
23 Dec 24	44.55000 -0.63	45.38	44.45	45.20	5,853,760
20 Dec 24	45.18000 +0.44	45.56	44.60	44.76	8,057,939
19 Dec 24	44.74000 -2.22	46.65	44.35	46.40	13,728,226
18 Dec 24	46.96000 -0.84	48.30	46.90	47.85	6,028,273
17 Dec 24	47.80000 -0.18	48.60	47.40	47.59	4,851,785
16 Dec 24	47.98000 -1.51	49.75	47.70	49.50	8,236,596
13 Dec 24	49.49000 -1.36	50.98	49.41	50.85	16,403,738
12 Dec 24	50.85000 +0.44	51.19	49.80	50.35	11,503,893
11 Dec 24	50.41000 +0.75	51.93	49.31	49.53	11,664,763
10 Dec 24	49.66000 +2.21	50.96	49.03	49.35	19,139,364
09 Dec 24	47.45000 -0.03	48.08	46.73	47.31	5,582,702
06 Dec 24	47.48000 -0.08	48.35	47.30	47.56	7,301,528
05 Dec 24	47.56000 +0.44	47.92	46.35	47.11	6,378,625
04 Dec 24	47.12000 -0.29	47.41	46.32	47.41	5,830,800
03 Dec 24	47.41000 +0.12	47.80	46.81	47.03	6,644,450
02 Dec 24	47.29000 +2.33	47.69	45.49	46.30	16,468,926
29 Nov 24	44.96000 +0.25	45.88	44.89	44.93	6,103,900
28 Nov 24	44.71000 -0.45	45.20	44.62	45.07	4,125,170
27 Nov 24	45.16000 +0.96	45.90	43.91	44.18	6,985,158
26 Nov 24	44.20000 -0.14	45.05	43.89	44.25	4,187,160
25 Nov 24	44.34000 -0.16	45.08	43.84	44.10	4,880,158
22 Nov 24	44.50000 -1.86	47.60	44.48	46.36	7,351,200
21 Nov 24	46.36000 +0.66	46.46	45.45	45.56	4,969,333
20 Nov 24	45.70000 +0.22	45.87	44.98	45.23	4,257,234
19 Nov 24	45.48000 +0.18	45.90	44.32	45.51	5,318,418
18 Nov 24	45.30000 -1.03	46.77	45.02	46.30	6,280,151
15 Nov 24	46.33000 -0.66	47.73	46.27	46.96	6,573,265
14 Nov 24	46.99000 -0.63	47.84	46.80	47.50	6,806,798
13 Nov 24	47.62000 +0.34	48.12	46.77	47.03	7,485,183
12 Nov 24	47.28000 -0.21	48.46	47.00	47.50	12,313,283
11 Nov 24	47.49000 +0.00	47.49	45.90	46.65	11,822,962
08 Nov 24	47.49000 -1.69	50.40	47.30	49.97	17,004,688
07 Nov 24	49.18000 +3.91	49.19	44.90	44.99	23,135,076
06 Nov 24	45.27000 -0.19	45.98	44.75	45.53	9,237,016
05 Nov 24	45.46000 +0.56	45.60	44.30	44.84	10,219,740
04 Nov 24	44.90000 +0.42	45.10	44.03	44.50	7,193,850
01 Nov 24	44.48000 +0.56	45.33	43.61	43.90	10,552,041
31 Oct 24	43.92000 -0.02	44.28	43.37	43.55	8,286,325
30 Oct 24	43.94000 -1.43	45.30	42.90	45.00	15,177,184
29 Oct 24	45.37000 -2.38	47.65	45.20	47.36	13,093,555
28 Oct 24	47.75000 +0.72	48.59	46.58	46.90	9,085,110
25 Oct 24	47.03000 -0.42	48.23	46.87	47.10	6,994,478
24 Oct 24	47.45000 -1.06	48.20	47.31	47.80	5,045,196
23 Oct 24	48.51000 +2.00	49.00	46.12	46.70	12,964,901
22 Oct 24	46.51000 +0.58	46.95	45.52	45.80	8,333,283
21 Oct 24	45.93000 +0.44	46.33	44.70	45.20	9,804,511
18 Oct 24	45.49000 +1.24	46.23	43.63	44.10	12,342,690
17 Oct 24	44.25000 -1.03	45.72	44.07	45.60	5,192,905
16 Oct 24	45.28000 -0.52	46.01	44.73	45.40	6,695,455
15 Oct 24	45.80000 -1.84	47.86	45.80	47.65	7,344,823
14 Oct 24	47.64000 +1.36	48.58	45.68	46.28	13,528,600
11 Oct 24	46.28000 -2.23	48.33	45.61	48.00	9,934,967
10 Oct 24	48.51000 -0.57	50.78	46.81	47.51	15,343,901
09 Oct 24	49.08000 -5.45	52.40	49.08	52.40	16,593,968
08 Oct 24	54.53000 +2.99	56.69	51.01	56.69	25,478,748
30 Sep 24	51.54000 +4.69	51.54	49.01	49.01	18,500,738
27 Sep 24	46.85000 +3.95	47.18	43.95	44.98	13,016,936
26 Sep 24	42.90000 +3.90	42.90	38.73	39.00	18,401,116
25 Sep 24	39.00000 -0.82	40.54	38.88	39.99	12,720,972
24 Sep 24	39.82000 +1.55	39.88	37.57	38.65	12,620,810
23 Sep 24	38.27000 +0.65	38.72	37.48	37.50	6,114,101
20 Sep 24	37.62000 +0.22	37.80	36.90	37.18	5,913,340
19 Sep 24	37.40000 +1.34	38.50	36.03	36.22	12,340,325
18 Sep 24	36.06000 +0.47	36.33	35.35	35.51	5,145,692
13 Sep 24	35.59000 -1.08	36.73	35.58	36.54	6,799,948
12 Sep 24	36.67000 -1.01	37.85	36.64	37.62	5,418,900
11 Sep 24	37.68000 -0.44	38.43	37.51	37.70	4,970,300
10 Sep 24	38.12000 +0.06	38.79	37.80	38.06	4,107,293
09 Sep 24	38.06000 -0.55	38.87	37.91	38.55	4,280,209
06 Sep 24	38.61000 -0.42	39.14	38.61	39.02	2,817,471
05 Sep 24	39.03000 +0.12	39.18	38.39	38.71	3,980,054
04 Sep 24	38.91000 -0.31	39.72	38.85	39.11	3,749,397
03 Sep 24	39.22000 +0.65	39.66	38.47	38.47	5,842,883
02 Sep 24	38.57000 -0.59	39.39	38.12	38.91	6,755,700
30 Aug 24	39.16000 +1.14	39.90	37.63	37.94	9,903,779
29 Aug 24	38.02000 +0.62	38.15	37.17	37.17	9,535,000
28 Aug 24	37.40000 -0.15	37.60	36.53	37.28	6,908,973
27 Aug 24	37.55000 -0.51	38.06	37.30	37.90	5,253,436
26 Aug 24	38.06000 -1.14	39.30	37.65	39.00	8,297,850
23 Aug 24	39.20000 -0.19	39.82	39.09	39.31	6,868,346
22 Aug 24	39.39000 -1.42	40.69	38.94	40.61	10,492,220
21 Aug 24	40.81000 -0.40	41.48	40.80	40.94	4,217,900
20 Aug 24	41.21000 -0.51	41.93	40.98	41.86	6,053,842
19 Aug 24	41.72000 -1.27	42.79	41.34	42.00	13,425,854
16 Aug 24	42.99000 -0.19	43.10	42.32	42.93	4,604,300
15 Aug 24	43.18000 -0.04	44.18	42.76	43.01	6,029,450
14 Aug 24	43.22000 -0.68	43.88	43.02	43.84	3,438,016
13 Aug 24	43.90000 -1.24	45.43	43.48	45.18	5,497,385
12 Aug 24	45.14000 -0.40	45.84	45.01	45.31	3,676,455
09 Aug 24	45.54000 -0.76	47.23	45.32	46.30	5,942,835
08 Aug 24	46.30000 +2.12	47.37	43.96	44.00	12,053,092
07 Aug 24	44.18000 +0.53	44.39	43.12	43.56	4,391,372
06 Aug 24	43.65000 +0.67	43.82	42.85	43.20	4,324,088
05 Aug 24	42.98000 +0.03	44.39	42.78	42.83	6,141,561
02 Aug 24	42.95000 -0.16	43.51	42.60	42.80	3,110,845
01 Aug 24	43.11000 -1.09	44.20	42.80	44.20	5,377,349
31 Jul 24	44.20000 +1.54	44.40	42.22	42.60	7,026,528
30 Jul 24	42.66000 -0.64	42.70	41.96	42.70	5,800,138
29 Jul 24	43.30000 -2.50	45.88	43.11	45.49	9,269,135
26 Jul 24	45.80000 -0.60	46.98	45.23	46.24	5,242,497
25 Jul 24	46.40000 +0.77	46.49	45.33	45.40	3,785,745
24 Jul 24	45.63000 -0.92	46.98	45.31	46.50	4,524,696
23 Jul 24	46.55000 -2.62	49.15	46.41	48.91	6,584,214
22 Jul 24	49.17000 -1.86	51.00	48.87	50.87	5,890,342
19 Jul 24	51.03000 +1.17	51.29	49.30	49.33	5,670,506
18 Jul 24	49.86000 +0.11	50.71	49.22	49.50	5,168,764
17 Jul 24	49.75000 +1.70	49.81	47.84	48.06	5,869,821
16 Jul 24	48.05000 -0.10	48.48	47.58	48.00	2,991,893
15 Jul 24	48.15000 -0.10	48.80	47.45	48.00	3,304,193
12 Jul 24	48.25000 +0.39	48.35	47.10	48.00	4,721,393
11 Jul 24	47.86000 +1.70	48.28	46.42	46.50	5,262,310
10 Jul 24	46.16000 -0.08	47.05	45.65	46.10	3,150,864
09 Jul 24	46.24000 +0.65	46.58	45.00	45.72	3,660,013
08 Jul 24	45.59000 -1.63	47.22	45.41	47.16	4,515,839
05 Jul 24	47.22000 -0.58	48.20	47.06	48.04	2,969,259
04 Jul 24	47.80000 -0.15	48.65	47.41	47.80	3,743,946
03 Jul 24	47.95000 -0.13	48.89	47.68	48.04	3,830,109
02 Jul 24	48.08000 +1.71	48.76	45.77	46.19	9,102,420
01 Jul 24	46.37000 +0.17	46.48	45.58	46.20	3,806,001
28 Jun 24	46.20000 -1.25	47.93	46.01	47.45	5,424,846
27 Jun 24	47.45000 -1.09	48.59	47.05	48.59	4,756,162
26 Jun 24	48.54000 +0.35	48.70	47.35	47.35	4,140,167
25 Jun 24	48.19000 -0.08	49.22	47.67	48.20	5,566,069
24 Jun 24	48.27000 +0.61	49.08	46.90	47.03	7,740,095
21 Jun 24	47.66000 +0.11	47.90	47.00	47.56	3,637,929
20 Jun 24	47.55000 -0.46	48.38	47.48	47.99	3,029,936
19 Jun 24	48.01000 -0.47	48.65	47.95	48.44	3,004,054
18 Jun 24	48.48000 -0.57	49.54	48.30	49.00	3,531,043
17 Jun 24	49.05000 -0.49	49.49	48.45	49.00	5,833,399
14 Jun 24	49.54000 -0.11	49.99	48.13	49.65	8,999,799
13 Jun 24	49.65000 -0.78	50.42	49.05	50.42	5,773,805
12 Jun 24	50.43000 -0.84	51.48	50.02	50.28	4,189,537
11 Jun 24	51.27000 -0.45	51.93	50.44	51.40	5,364,200
07 Jun 24	51.72000 -0.71	52.79	51.60	52.47	2,699,649
06 Jun 24	52.43000 -0.39	52.91	51.48	52.79	3,752,582
05 Jun 24	52.82000 -0.58	53.82	52.67	53.40	3,284,890
04 Jun 24	53.40000 +0.40	53.63	52.80	52.99	4,170,013
03 Jun 24	53.00000 -0.04	53.88	52.68	53.02	3,446,962
31 May 24	53.04000 -0.06	53.75	52.86	53.17	2,671,210
30 May 24	53.10000 -0.35	54.08	52.87	53.25	2,964,224
29 May 24	53.45000 +0.32	53.75	52.90	53.13	2,879,521
28 May 24	53.13000 -1.00	54.34	53.00	54.00	2,809,341
27 May 24	54.13000 +0.77	54.38	53.20	53.55	3,446,392
24 May 24	53.36000 -1.08	54.62	53.30	54.31	5,593,809
23 May 24	54.44000 -1.57	56.16	54.38	55.96	4,489,541
22 May 24	56.01000 -0.63	56.68	55.10	56.43	5,466,037
21 May 24	56.64000 -0.54	57.02	56.40	56.97	3,334,265
20 May 24	57.18000 -0.42	59.38	57.09	58.00	6,170,358
17 May 24	57.60000 +1.67	57.67	55.78	56.00	5,417,743
16 May 24	55.93000 +0.11	56.68	55.06	55.85	3,609,537
15 May 24	55.82000 -0.96	56.70	55.76	56.51	2,770,473
14 May 24	56.78000 +0.48	57.30	55.80	56.50	3,638,943
13 May 24	56.30000 -0.58	56.60	55.50	56.60	5,433,248
10 May 24	56.88000 -0.32	58.77	56.65	57.22	4,262,156
09 May 24	57.20000 +0.27	57.51	56.56	57.06	4,049,675
08 May 24	56.93000 -1.24	58.24	56.82	58.00	3,033,213
07 May 24	58.17000 +1.19	58.45	55.90	56.98	6,132,644
06 May 24	56.98000 -0.44	59.60	56.56	57.70	10,052,129
30 Apr 24	57.42000 -2.09	59.00	56.18	58.01	9,934,593
29 Apr 24	59.51000 +0.46	60.15	59.00	59.00	5,583,168
26 Apr 24	59.05000 +1.00	59.25	58.10	58.20	3,999,273
25 Apr 24	58.05000 -0.38	58.60	57.26	58.16	2,849,276
24 Apr 24	58.43000 -0.12	58.88	57.71	58.59	2,380,847
23 Apr 24	58.55000 +0.76	58.93	57.49	57.70	3,838,060
22 Apr 24	57.79000 +2.14	58.24	55.82	55.93	5,137,323
19 Apr 24	55.65000 -0.39	56.08	55.06	55.72	2,546,133
18 Apr 24	56.04000 -0.45	56.89	55.33	56.20	3,388,233
17 Apr 24	56.49000 +0.41	56.57	55.61	56.07	2,813,512
16 Apr 24	56.08000 -0.83	57.20	55.98	56.62	3,346,967
15 Apr 24	56.91000 +0.64	57.39	55.82	55.82	6,858,362
12 Apr 24	56.27000 +0.74	57.07	55.51	55.83	5,521,230
11 Apr 24	55.53000 +0.14	56.10	54.90	55.00	4,111,299
10 Apr 24	55.39000 -1.01	56.44	55.05	56.41	3,579,400
09 Apr 24	56.40000 -0.25	57.06	56.10	56.54	3,419,296
08 Apr 24	56.65000 -2.35	58.51	55.72	58.51	9,164,099
03 Apr 24	59.00000 -0.45	60.35	58.90	59.45	2,940,914
02 Apr 24	59.45000 -0.18	60.12	59.15	59.41	3,633,303
01 Apr 24	59.63000 +0.96	61.05	58.80	58.99	6,066,970
29 Mar 24	58.67000 -0.72	59.60	57.86	59.59	3,522,400
28 Mar 24	59.39000 +0.69	59.84	58.55	58.88	4,968,950
27 Mar 24	58.70000 +0.91	59.20	57.51	58.00	4,549,438
26 Mar 24	57.79000 +0.73	58.00	57.03	57.19	3,133,700
25 Mar 24	57.06000 -0.94	57.61	56.50	57.60	5,512,815
22 Mar 24	58.00000 -1.22	58.88	57.64	58.66	4,581,100
21 Mar 24	59.22000 +0.82	59.98	57.89	58.30	5,124,083
20 Mar 24	58.40000 -0.66	59.00	58.10	58.60	5,887,408
19 Mar 24	59.06000 +1.98	59.67	56.81	56.90	7,062,468
18 Mar 24	57.08000 +1.61	57.15	55.08	55.56	7,083,514
15 Mar 24	55.47000 +0.40	55.80	54.79	54.79	4,190,661
14 Mar 24	55.07000 +0.28	56.00	54.40	54.60	3,834,705
13 Mar 24	54.79000 -0.65	55.58	54.08	55.02	4,675,797
12 Mar 24	55.44000 +2.00	55.75	53.30	53.60	9,604,683
11 Mar 24	53.44000 +0.88	53.97	52.35	52.67	4,679,838
08 Mar 24	52.56000 -0.94	53.41	52.00	53.02	4,424,815
07 Mar 24	53.50000 +0.64	54.10	52.70	53.29	4,777,000
06 Mar 24	52.86000 -1.29	54.25	52.68	54.00	3,783,512
05 Mar 24	54.15000 +0.65	54.30	53.16	53.20	5,049,702
04 Mar 24	53.50000 -0.38	53.93	53.01	53.78	5,934,415
01 Mar 24	53.88000 +0.18	54.04	52.80	53.20	6,798,190
29 Feb 24	53.70000 +3.03	53.70	50.44	50.44	8,312,650
28 Feb 24	50.67000 -0.53	51.59	50.58	50.95	4,994,715
27 Feb 24	51.20000 -0.01	51.27	50.48	50.83	5,181,107
26 Feb 24	51.21000 -0.98	52.58	50.75	52.00	6,051,705
23 Feb 24	52.19000 -0.66	54.05	51.73	52.61	6,858,913
22 Feb 24	52.85000 +0.45	53.18	51.07	51.99	8,059,916
21 Feb 24	52.40000 +3.19	53.00	48.60	48.80	11,529,311
20 Feb 24	49.21000 -0.65	49.96	48.28	49.51	8,242,860
19 Feb 24	49.86000 -1.49	53.66	49.18	51.03	12,230,444
08 Feb 24	51.35000 -0.55	53.80	50.00	51.94	9,368,553
07 Feb 24	51.90000 +2.47	51.92	48.45	49.50	10,232,380
06 Feb 24	49.43000 +1.88	49.53	46.76	46.88	9,081,568
05 Feb 24	47.55000 +0.47	48.32	45.77	46.50	10,101,065
02 Feb 24	47.08000 +1.69	47.51	45.40	45.40	11,066,539
01 Feb 24	45.39000 +1.18	45.94	43.55	43.95	9,746,860
31 Jan 24	44.21000 +0.51	45.24	43.61	43.94	10,056,134
30 Jan 24	43.70000 -1.93	45.15	43.61	45.03	7,716,015
29 Jan 24	45.63000 +1.37	46.49	44.10	44.16	10,556,833
26 Jan 24	44.26000 +0.72	44.54	43.14	43.40	9,941,757
25 Jan 24	43.54000 +1.42	43.88	41.75	42.13	6,930,077
24 Jan 24	42.12000 -0.28	42.65	41.32	42.44	6,033,122
23 Jan 24	42.40000 -0.49	42.99	41.90	42.89	5,825,643
22 Jan 24	42.89000 -0.77	43.55	42.48	43.30	6,879,906
19 Jan 24	43.66000 +0.43	43.86	42.60	42.98	7,509,208
18 Jan 24	43.23000 +1.00	43.39	41.37	42.10	8,301,752
17 Jan 24	42.23000 -2.13	44.07	42.23	44.04	8,096,360
16 Jan 24	44.36000 +0.32	44.52	43.50	44.25	4,743,359
15 Jan 24	44.04000 -0.50	44.60	43.33	44.27	7,246,175
12 Jan 24	44.54000 -1.12	45.36	44.52	45.36	5,265,258
11 Jan 24	45.66000 +0.13	46.10	44.88	45.28	4,705,634
10 Jan 24	45.53000 +0.53	46.10	44.44	44.88	4,633,403
09 Jan 24	45.00000 -0.03	45.57	44.58	45.25	4,553,507
08 Jan 24	45.03000 -0.72	45.96	44.89	45.58	5,782,686
05 Jan 24	45.75000 -0.26	46.83	45.54	45.88	6,275,275
04 Jan 24	46.01000 -1.47	47.50	45.85	47.48	6,478,846
03 Jan 24	47.48000 +0.28	47.77	46.91	47.05	4,643,361
02 Jan 24	47.20000 -1.55	48.98	47.10	48.71	8,998,147
29 Dec 23	48.75000 +0.43	49.51	48.15	48.71	10,236,195
28 Dec 23	48.32000 +1.72	48.72	46.30	46.70	10,737,318
27 Dec 23	46.60000 +0.81	47.10	45.63	45.83	7,364,928
26 Dec 23	45.79000 +0.03	46.00	45.51	45.76	4,608,400
25 Dec 23	45.76000 +0.56	45.83	45.10	45.22	5,017,500
22 Dec 23	45.20000 -0.33	45.98	44.71	45.34	5,219,841
21 Dec 23	45.53000 +0.60	45.95	44.51	44.60	6,263,931
20 Dec 23	44.93000 -0.80	45.78	44.92	45.50	5,486,342
19 Dec 23	45.73000 -0.12	46.18	45.20	45.97	8,811,472
18 Dec 23	45.85000 -1.09	46.63	45.60	46.54	6,911,001
15 Dec 23	46.94000 -0.26	47.66	46.48	47.08	7,826,231
14 Dec 23	47.20000 -2.03	49.76	47.15	49.57	10,893,350
13 Dec 23	49.23000 -1.84	50.98	49.21	50.88	6,292,106
12 Dec 23	51.07000 +0.60	51.09	50.20	50.47	3,618,300
11 Dec 23	50.47000 -0.55	50.65	49.09	50.51	8,845,444
08 Dec 23	51.02000 -0.44	51.59	50.75	51.23	4,449,193
07 Dec 23	51.46000 +0.02	51.74	50.90	51.43	4,580,640
06 Dec 23	51.44000 +0.74	51.98	50.08	50.19	7,194,567
05 Dec 23	50.70000 -1.07	51.80	50.46	51.58	4,212,410
04 Dec 23	51.77000 -0.94	52.75	51.77	52.50	4,533,772
01 Dec 23	52.71000 -1.12	53.56	51.81	53.56	7,712,475
30 Nov 23	53.83000 +0.15	53.95	53.01	53.63	3,856,985
29 Nov 23	53.68000 -0.08	53.74	53.01	53.50	3,042,645
28 Nov 23	53.76000 -0.04	54.38	53.00	53.80	3,765,312
27 Nov 23	53.80000 -0.51	54.18	53.06	54.02	4,765,831
24 Nov 23	54.31000 -0.25	54.78	54.12	54.57	2,252,416
23 Nov 23	54.56000 +0.05	54.60	53.81	54.51	3,248,056
22 Nov 23	54.51000 -0.65	55.31	54.51	54.90	3,813,675
21 Nov 23	55.16000 +0.68	55.47	54.30	54.54	7,157,136
20 Nov 23	54.48000 +0.17	54.49	53.45	54.10	5,094,575
17 Nov 23	54.31000 -0.43	54.86	54.00	54.41	4,633,857
16 Nov 23	54.74000 -0.32	55.58	54.67	55.10	3,930,520
15 Nov 23	55.06000 +1.00	55.15	54.30	54.50	5,997,044
14 Nov 23	54.06000 -0.19	54.70	53.80	54.20	4,431,435
13 Nov 23	54.25000 -0.80	55.28	53.54	54.87	8,267,433
10 Nov 23	55.05000 -0.98	55.87	54.89	55.55	4,164,300
09 Nov 23	56.03000 +0.09	56.36	55.50	56.05	3,617,207
08 Nov 23	55.94000 +0.48	56.37	54.99	55.25	6,768,150
07 Nov 23	55.46000 -0.67	55.98	54.88	55.93	7,236,199
06 Nov 23	56.13000 -1.76	58.30	55.62	58.30	12,444,916
03 Nov 23	57.89000 -0.41	59.15	57.60	58.00	5,913,297
02 Nov 23	58.30000 -1.24	60.01	57.77	59.83	4,895,203
01 Nov 23	59.54000 +1.04	61.06	59.50	60.85	9,947,990
31 Oct 23	58.50000 -0.49	59.32	57.50	59.02	5,692,562
30 Oct 23	58.99000 +1.25	59.21	57.35	57.35	5,684,188
27 Oct 23	57.74000 +0.64	58.50	56.72	56.90	4,891,179
26 Oct 23	57.10000 +0.45	57.10	55.94	56.28	3,623,470
25 Oct 23	56.65000 +2.85	57.12	55.30	55.30	9,010,927
24 Oct 23	53.80000 +0.64	53.97	52.28	53.38	4,930,081
23 Oct 23	53.16000 -0.23	54.46	52.70	53.08	3,421,952
20 Oct 23	53.39000 -0.78	54.68	53.25	54.00	3,749,738
19 Oct 23	54.17000 -1.58	55.70	54.05	55.52	5,632,137
18 Oct 23	55.75000 +0.00	56.50	55.22	55.46	2,987,386
17 Oct 23	55.75000 -0.26	56.21	55.40	55.91	3,132,542
16 Oct 23	56.01000 -0.28	56.70	55.60	56.15	3,813,780
13 Oct 23	56.29000 -1.43	57.35	55.72	57.15	6,026,319
12 Oct 23	57.72000 -0.43	58.86	57.38	58.60	3,504,945
11 Oct 23	58.15000 -0.32	59.22	57.80	58.80	3,817,826
10 Oct 23	58.47000 -0.68	60.09	58.28	58.99	4,208,934
09 Oct 23	59.15000 +0.48	59.19	57.50	58.63	4,516,661
28 Sep 23	58.67000 -1.49	60.59	58.55	60.28	6,738,234
27 Sep 23	60.16000 +0.01	61.18	59.59	59.88	3,791,483
26 Sep 23	60.15000 -0.72	61.19	59.85	60.71	2,667,977
25 Sep 23	60.87000 -0.25	62.00	60.62	61.10	3,713,712
22 Sep 23	61.12000 +1.72	61.24	58.85	58.90	6,090,413
21 Sep 23	59.40000 -1.99	61.27	59.23	61.16	5,963,591
20 Sep 23	61.39000 -0.37	62.00	61.18	61.49	2,562,252
19 Sep 23	61.76000 -0.16	61.90	60.59	61.88	4,883,506
18 Sep 23	61.92000 +1.28	62.00	60.03	60.70	5,765,490
15 Sep 23	60.64000 -0.76	62.50	60.39	61.40	6,812,935
14 Sep 23	61.40000 -0.41	62.43	60.90	61.81	4,345,822
13 Sep 23	61.81000 -0.06	63.00	61.00	61.60	5,240,157
12 Sep 23	61.87000 -0.78	62.68	61.69	62.43	3,084,250
11 Sep 23	62.65000 -0.25	63.50	62.23	62.58	5,155,440
08 Sep 23	62.90000 -1.02	63.95	62.36	63.95	4,296,584
07 Sep 23	63.92000 -0.56	64.55	63.68	64.18	4,086,941
06 Sep 23	64.48000 +0.32	64.99	63.88	64.24	4,951,800
05 Sep 23	64.16000 -0.89	65.14	64.03	64.70	4,759,384
04 Sep 23	65.05000 +2.97	65.68	62.35	62.35	13,155,064
01 Sep 23	62.08000 +2.18	62.10	60.41	60.41	6,311,321
31 Aug 23	59.90000 -0.96	60.72	59.88	60.50	3,489,213
30 Aug 23	60.86000 +0.35	61.58	60.10	60.55	5,750,935
29 Aug 23	60.51000 +1.56	60.97	58.25	58.50	8,085,817
28 Aug 23	58.95000 -0.92	62.90	57.65	62.86	11,363,854
25 Aug 23	59.87000 -0.25	60.45	59.21	59.84	4,738,300
24 Aug 23	60.12000 +1.72	60.90	57.81	58.52	5,567,964
23 Aug 23	58.40000 -0.96	59.58	58.30	59.09	3,216,736
22 Aug 23	59.36000 -0.55	60.30	58.87	60.05	5,416,275
21 Aug 23	59.91000 +1.11	61.18	58.00	58.68	5,813,007
18 Aug 23	58.80000 -1.21	60.10	58.80	60.00	4,139,687
17 Aug 23	60.01000 +2.72	60.25	56.60	56.75	7,315,619
16 Aug 23	57.29000 -0.03	57.65	56.92	57.08	2,715,526
15 Aug 23	57.32000 -0.23	58.19	56.79	57.86	3,502,995
14 Aug 23	57.55000 -1.16	58.23	56.73	58.00	4,857,046
11 Aug 23	58.71000 -1.27	60.40	58.62	59.95	4,823,393
10 Aug 23	59.98000 +0.08	60.10	58.83	59.84	3,679,645
09 Aug 23	59.90000 +0.07	60.10	59.16	59.79	3,196,312
08 Aug 23	59.83000 -0.10	60.25	59.20	59.98	4,715,517
07 Aug 23	59.93000 -1.32	61.00	59.63	61.00	7,552,738
04 Aug 23	61.25000 -0.05	62.29	60.80	61.45	6,664,956
03 Aug 23	61.30000 +0.42	61.40	59.98	60.61	4,605,938
02 Aug 23	60.88000 +0.48	61.95	60.07	60.07	5,315,200
01 Aug 23	60.40000 -0.75	62.44	60.00	60.62	9,446,958
31 Jul 23	61.15000 +0.29	64.24	60.79	60.95	11,594,664
28 Jul 23	60.86000 +0.75	61.00	59.60	60.88	9,802,476
27 Jul 23	60.11000 +1.16	60.81	58.60	58.90	6,074,416
26 Jul 23	58.95000 -0.01	59.60	58.41	59.42	4,301,716
25 Jul 23	58.96000 +3.27	60.10	56.99	56.99	12,104,348
24 Jul 23	55.69000 -0.37	56.23	55.25	56.00	2,692,088
21 Jul 23	56.06000 +0.61	57.00	54.80	55.45	4,859,676
20 Jul 23	55.45000 +0.06	56.37	55.15	55.68	3,925,764
19 Jul 23	55.39000 +0.17	55.89	54.68	55.00	2,655,977
18 Jul 23	55.22000 -0.16	56.25	55.02	55.38	2,991,158
17 Jul 23	55.38000 -0.89	56.03	54.80	55.98	2,763,263
14 Jul 23	56.27000 -0.74	57.18	55.87	57.00	5,452,724
13 Jul 23	57.01000 +4.75	57.48	52.50	52.50	13,148,602
12 Jul 23	52.26000 +0.01	52.70	52.05	52.24	2,651,551
11 Jul 23	52.25000 -0.33	52.65	51.75	52.21	3,496,803
10 Jul 23	52.58000 +0.39	53.39	52.11	52.18	3,989,700
07 Jul 23	52.19000 -0.13	52.88	51.91	52.05	3,125,886
06 Jul 23	52.32000 -0.73	53.50	52.00	52.61	3,749,525
05 Jul 23	53.05000 -0.84	53.98	52.71	53.89	3,510,994
04 Jul 23	53.89000 +0.37	54.05	52.67	53.52	4,347,843
03 Jul 23	53.52000 +0.72	53.67	52.21	52.80	5,001,627
30 Jun 23	52.80000 -1.12	54.19	52.68	53.93	5,935,939
29 Jun 23	53.92000 -1.03	54.94	53.64	54.79	3,631,272
28 Jun 23	54.95000 +0.05	55.90	54.52	54.85	4,210,758
27 Jun 23	54.90000 +0.53	55.06	53.66	54.54	6,578,119
26 Jun 23	54.37000 -2.78	57.00	54.22	56.57	7,739,075
21 Jun 23	57.15000 -0.84	58.20	57.01	57.87	4,032,150
20 Jun 23	57.99000 -1.17	59.54	57.55	59.00	5,056,180
19 Jun 23	59.16000 -0.21	59.56	58.40	59.01	5,440,210
16 Jun 23	59.37000 +0.00	60.08	58.01	59.63	8,189,615
15 Jun 23	59.37000 +1.39	59.68	58.07	58.07	5,995,161
14 Jun 23	57.98000 +1.86	58.58	55.40	56.10	6,979,761
13 Jun 23	56.12000 +0.33	56.45	54.41	54.67	5,102,626
12 Jun 23	55.79000 +1.53	56.36	53.61	54.28	5,605,772
09 Jun 23	54.26000 -0.44	55.18	53.99	55.00	5,691,597
08 Jun 23	54.70000 +0.65	55.00	53.63	54.59	6,126,534
07 Jun 23	54.05000 -2.19	56.99	53.79	56.53	9,396,113
06 Jun 23	56.24000 +1.13	56.99	55.03	55.20	6,460,905
05 Jun 23	55.11000 -1.54	57.26	54.82	56.56	7,718,595
02 Jun 23	56.65000 +1.29	57.20	54.76	55.38	4,851,071
01 Jun 23	55.36000 -0.33	56.84	54.86	55.60	6,064,087
31 May 23	55.69000 -1.73	57.40	55.02	56.86	7,209,016
30 May 23	57.42000 -0.08	58.75	56.93	57.52	4,530,941
29 May 23	57.50000 -0.95	59.50	57.06	58.63	4,968,976
26 May 23	58.45000 +1.69	59.10	56.96	56.98	6,088,480
25 May 23	56.76000 -0.32	57.56	56.34	56.80	3,500,323
24 May 23	57.08000 -1.63	58.88	57.08	58.88	3,285,997
23 May 23	58.71000 -0.34	59.48	58.69	58.72	3,919,282
22 May 23	59.05000 +1.82	60.00	56.02	56.86	8,545,328
19 May 23	57.23000 +0.28	58.19	56.00	56.75	3,906,890
18 May 23	56.95000 +0.02	57.54	56.65	56.93	3,865,982
17 May 23	56.93000 -0.77	57.91	56.20	57.70	4,817,863
16 May 23	57.70000 -0.72	58.61	57.50	58.33	3,851,992
15 May 23	58.42000 +0.35	58.66	57.54	57.90	3,531,627
12 May 23	58.07000 -0.65	59.23	57.90	58.72	3,846,069
11 May 23	58.72000 -0.76	60.41	58.39	59.52	3,249,823
10 May 23	59.48000 -1.11	60.58	59.18	60.42	4,332,167
09 May 23	60.59000 -0.20	62.05	60.00	60.53	3,952,908
08 May 23	60.79000 -0.84	62.15	60.60	61.80	4,678,055
05 May 23	61.63000 +0.26	62.00	60.05	61.37	6,956,750
04 May 23	61.37000 +1.57	61.81	58.98	60.20	11,200,107
28 Apr 23	59.80000 -0.22	61.00	58.99	59.97	4,868,589
27 Apr 23	60.02000 +1.49	61.01	58.00	58.01	5,822,430
26 Apr 23	58.53000 -0.46	59.37	57.81	58.99	4,166,441
25 Apr 23	58.99000 +1.14	59.30	57.59	58.20	5,011,272
24 Apr 23	57.85000 -1.50	59.49	57.00	59.19	6,878,946
21 Apr 23	59.35000 -0.69	60.38	58.50	60.38	5,835,801
20 Apr 23	60.04000 -0.91	62.06	59.58	60.99	6,629,762
19 Apr 23	60.95000 -0.54	61.67	60.40	61.51	4,193,955
18 Apr 23	61.49000 +0.98	61.99	60.01	60.10	6,987,538
17 Apr 23	60.51000 +1.80	61.80	59.01	59.01	9,353,214
14 Apr 23	58.71000 -1.69	60.91	58.40	60.20	7,693,928
13 Apr 23	60.40000 +1.78	60.75	58.01	58.55	10,989,387
12 Apr 23	58.62000 -1.61	60.48	58.14	60.48	12,945,466
11 Apr 23	60.23000 -2.92	63.03	59.69	63.03	14,856,109
10 Apr 23	63.15000 -2.00	64.49	59.95	64.49	13,820,434
07 Apr 23	65.15000 -0.17	66.70	64.30	64.89	5,735,293
06 Apr 23	65.32000 -1.03	66.20	64.18	65.70	5,916,087
04 Apr 23	66.35000 +1.18	66.55	64.20	65.00	7,812,257
03 Apr 23	65.17000 +0.32	66.40	64.20	64.41	6,725,879
31 Mar 23	64.85000 -0.29	66.16	64.72	65.20	5,895,121
30 Mar 23	65.14000 +1.19	65.30	62.82	63.46	8,462,041
29 Mar 23	63.95000 +0.05	64.41	62.70	63.60	8,026,843
28 Mar 23	63.90000 +2.63	64.36	61.30	61.45	9,021,015
27 Mar 23	61.27000 -0.88	62.85	60.60	62.19	6,525,312
24 Mar 23	62.15000 +1.17	63.16	60.90	60.95	10,309,148
23 Mar 23	60.98000 +1.39	62.75	59.23	59.23	8,313,429
22 Mar 23	59.59000 -0.63	62.00	59.24	60.55	6,763,704
21 Mar 23	60.22000 +2.46	61.28	57.89	58.07	12,738,930
20 Mar 23	57.76000 -1.19	58.94	57.20	58.30	11,345,019
17 Mar 23	58.95000 -1.47	60.99	58.66	60.71	9,204,700
16 Mar 23	60.42000 +0.71	61.82	59.06	59.20	7,220,097
15 Mar 23	59.71000 -0.90	61.19	59.50	60.88	6,962,522
14 Mar 23	60.61000 -1.60	63.01	60.30	62.66	9,363,543
13 Mar 23	62.21000 +2.15	64.50	61.07	61.07	13,246,546
10 Mar 23	60.06000 -0.94	61.66	59.80	60.50	5,904,687
09 Mar 23	61.00000 +0.00	61.30	59.50	61.24	8,167,681
08 Mar 23	61.00000 -0.45	61.86	60.41	61.10	5,816,488
07 Mar 23	61.45000 -1.35	62.98	61.40	62.72	6,870,849
06 Mar 23	62.80000 -0.68	63.95	62.20	63.00	6,464,044
03 Mar 23	63.48000 -1.12	65.30	63.08	64.35	4,411,757
02 Mar 23	64.60000 +0.78	64.79	63.53	63.66	3,636,072
01 Mar 23	63.82000 -0.28	64.15	62.23	63.91	5,603,549
28 Feb 23	64.10000 +0.50	64.25	63.20	63.60	5,594,608
27 Feb 23	63.60000 +1.04	64.30	61.60	62.00	5,357,500
24 Feb 23	62.56000 -0.24	62.78	61.60	62.75	4,984,454
23 Feb 23	62.80000 -0.70	63.70	61.80	63.20	5,749,496
22 Feb 23	63.50000 +0.40	64.73	62.60	62.90	6,741,868
21 Feb 23	63.10000 -1.68	64.70	61.20	64.48	12,510,053
20 Feb 23	64.78000 +0.93	65.01	63.20	63.80	6,238,801
17 Feb 23	63.85000 -0.63	66.04	63.64	64.00	6,815,940
16 Feb 23	64.48000 +0.12	65.76	63.00	64.29	7,040,137
15 Feb 23	64.36000 +0.42	66.09	63.80	64.21	6,592,038
14 Feb 23	63.94000 +0.04	64.85	63.00	64.00	5,253,768
13 Feb 23	63.90000 +0.87	65.68	62.38	62.56	11,504,730
10 Feb 23	63.03000 +0.02	65.16	62.41	62.60	7,261,911
09 Feb 23	63.01000 +3.01	63.90	59.59	60.00	12,035,618
08 Feb 23	60.00000 +0.78	60.84	59.22	59.46	6,336,927
07 Feb 23	59.22000 -0.84	61.29	58.72	61.23	7,618,156
06 Feb 23	60.06000 -0.30	61.30	58.03	59.43	15,055,736
03 Feb 23	60.36000 +0.55	60.88	58.83	59.35	10,005,801
02 Feb 23	59.81000 +1.62	61.98	58.00	58.19	14,220,431
01 Feb 23	58.19000 +0.43	58.82	56.56	57.80	12,621,025
31 Jan 23	57.76000 -1.70	60.56	57.43	59.33	11,340,640
30 Jan 23	59.46000 +2.05	60.16	56.50	58.80	15,667,894
20 Jan 23	57.41000 -0.44	59.00	57.32	58.02	5,979,329
19 Jan 23	57.85000 -0.20	58.32	57.02	58.28	7,885,139
18 Jan 23	58.05000 -0.45	59.47	57.77	58.92	7,499,863
17 Jan 23	58.50000 -2.04	60.47	58.20	60.47	11,379,770
16 Jan 23	60.54000 +1.83	61.90	58.30	59.00	18,694,708
13 Jan 23	58.71000 +1.34	59.19	57.10	57.35	9,127,099
12 Jan 23	57.37000 -0.73	58.85	57.02	58.01	8,906,805
11 Jan 23	58.10000 -0.25	59.00	57.00	58.00	8,614,743
10 Jan 23	58.35000 -0.05	59.75	57.65	58.00	11,678,578
09 Jan 23	58.40000 +3.58	60.26	54.71	54.96	19,095,772
06 Jan 23	54.82000 +1.45	55.50	52.88	53.45	12,699,498
05 Jan 23	53.37000 +2.38	53.90	50.70	51.00	16,292,618
04 Jan 23	50.99000 +1.09	51.00	49.50	49.63	7,470,677
03 Jan 23	49.90000 -1.00	51.25	49.57	50.96	11,386,806
30 Dec 22	50.90000 -0.02	51.50	50.50	50.99	8,595,094
29 Dec 22	50.92000 +0.02	51.40	50.01	50.50	8,124,886
28 Dec 22	50.90000 +0.47	51.15	50.19	50.21	7,220,764
27 Dec 22	50.43000 +0.99	51.20	49.50	50.03	6,385,063
26 Dec 22	49.44000 -0.95	51.00	49.30	50.42	6,937,575
23 Dec 22	50.39000 +0.67	51.25	49.35	49.35	8,047,704
22 Dec 22	49.72000 +1.01	51.32	48.63	48.79	10,258,419
21 Dec 22	48.71000 +1.01	49.22	47.91	47.95	6,814,621
20 Dec 22	47.70000 -1.28	49.15	47.00	48.98	10,343,807
19 Dec 22	48.98000 -0.70	50.17	48.71	49.67	6,459,443
16 Dec 22	49.68000 +0.39	50.10	48.48	48.67	6,339,745
15 Dec 22	49.29000 -0.80	50.56	49.09	49.58	10,134,335
14 Dec 22	50.09000 +1.79	50.80	47.68	48.03	19,909,330
13 Dec 22	48.30000 +0.67	48.49	46.61	47.50	9,198,549
12 Dec 22	47.63000 -0.29	48.80	47.40	47.54	11,232,134
09 Dec 22	47.92000 +2.22	47.99	45.26	45.62	18,465,984
08 Dec 22	45.70000 +0.10	46.42	45.41	45.57	9,141,028
07 Dec 22	45.60000 +0.10	46.68	45.11	45.51	10,258,781
06 Dec 22	45.50000 +1.22	46.88	44.05	44.05	13,785,125
05 Dec 22	44.28000 +0.79	44.69	44.02	44.30	9,656,764
02 Dec 22	43.49000 -0.25	44.36	43.24	43.88	8,666,998
01 Dec 22	43.74000 +1.76	44.38	43.19	43.50	13,177,906
30 Nov 22	41.98000 -0.27	42.45	41.59	41.98	5,462,600
29 Nov 22	42.25000 +1.69	42.39	40.93	40.96	10,644,276
28 Nov 22	40.56000 -0.59	40.75	38.89	39.93	10,222,284
25 Nov 22	41.15000 -0.30	41.45	40.75	41.41	4,510,976
24 Nov 22	41.45000 -0.40	42.44	41.25	42.05	2,987,601
23 Nov 22	41.85000 -0.18	42.22	41.60	41.87	3,761,982
22 Nov 22	42.03000 -0.03	42.69	41.81	42.32	4,303,891
21 Nov 22	42.06000 -1.32	42.80	41.20	42.80	6,439,943
18 Nov 22	43.38000 +0.18	43.86	43.02	43.20	3,752,038
17 Nov 22	43.20000 -0.21	43.90	42.83	43.11	4,659,252
16 Nov 22	43.41000 -0.29	43.95	43.23	43.50	4,386,303
15 Nov 22	43.70000 +1.62	43.76	41.95	42.43	8,650,344
14 Nov 22	42.08000 -0.37	43.43	41.94	42.40	7,862,013
11 Nov 22	42.45000 +0.92	42.88	41.67	42.62	7,817,310
10 Nov 22	41.53000 +0.66	41.77	40.47	40.48	4,190,489
09 Nov 22	40.87000 -0.92	41.98	40.75	41.67	5,175,554
08 Nov 22	41.79000 -0.12	42.40	41.40	42.00	4,639,239
07 Nov 22	41.91000 +0.30	42.03	41.00	41.10	5,656,517
04 Nov 22	41.61000 +1.87	42.09	39.56	39.74	10,406,013
03 Nov 22	39.74000 -0.47	40.30	39.26	39.80	7,125,804
02 Nov 22	40.21000 +0.86	40.76	39.01	39.12	10,231,938
01 Nov 22	39.35000 +1.97	39.47	37.39	37.63	11,676,383
31 Oct 22	37.38000 -0.30	37.85	36.68	37.50	6,698,010
28 Oct 22	37.68000 -0.55	38.68	37.60	38.01	8,827,512
27 Oct 22	38.23000 -1.44	40.18	38.20	39.67	11,037,599
26 Oct 22	39.67000 +0.41	40.38	39.21	39.84	9,678,342
25 Oct 22	39.26000 -0.36	39.95	38.38	39.25	10,456,274
24 Oct 22	39.62000 -2.28	41.90	39.40	41.90	12,659,717
21 Oct 22	41.90000 -0.75	42.77	41.50	42.66	6,206,993
20 Oct 22	42.65000 +0.41	43.08	41.80	41.96	5,407,981
19 Oct 22	42.24000 -1.31	43.35	42.13	43.17	8,356,830
18 Oct 22	43.55000 -0.47	44.48	43.42	44.38	5,501,556
17 Oct 22	44.02000 -0.78	44.86	43.87	44.54	5,895,417
14 Oct 22	44.80000 +1.12	45.00	43.91	44.00	6,570,784
13 Oct 22	43.68000 -0.15	44.95	43.42	43.95	7,134,017
12 Oct 22	43.83000 -0.49	44.60	42.70	44.60	8,099,591
11 Oct 22	44.32000 +0.45	44.66	42.50	44.30	7,537,747
10 Oct 22	43.87000 -2.01	45.91	43.63	45.70	8,459,458
30 Sep 22	45.88000 +0.08	47.03	45.80	45.82	7,944,881
29 Sep 22	45.80000 -0.20	47.06	45.51	46.22	8,894,184
28 Sep 22	46.00000 +0.14	47.05	45.36	45.40	15,284,333
27 Sep 22	45.86000 +1.48	45.98	43.87	44.47	10,608,672
26 Sep 22	44.38000 +0.29	45.00	43.63	43.75	7,653,019
23 Sep 22	44.09000 +1.11	44.50	42.80	42.97	10,164,896
22 Sep 22	42.98000 -0.17	43.79	42.57	42.83	4,665,027
21 Sep 22	43.15000 -0.64	43.90	42.83	43.68	5,349,127
20 Sep 22	43.79000 +0.70	43.97	42.16	43.48	9,074,131
19 Sep 22	43.09000 +1.05	43.79	41.40	41.99	9,082,665
16 Sep 22	42.04000 -0.63	43.13	42.00	42.65	6,467,450
15 Sep 22	42.67000 +0.67	43.30	42.08	42.08	9,094,088
14 Sep 22	42.00000 -0.58	42.35	41.60	41.96	5,934,418
13 Sep 22	42.58000 +0.61	42.62	41.74	42.09	7,961,985
09 Sep 22	41.97000 +0.39	42.02	41.38	41.58	4,461,968
08 Sep 22	41.58000 -0.04	42.16	41.58	41.62	5,359,376
07 Sep 22	41.62000 -0.78	42.20	41.41	42.01	8,311,094
06 Sep 22	42.40000 +0.11	42.55	41.80	42.18	4,899,148
05 Sep 22	42.29000 -1.22	43.49	41.72	43.18	9,726,499
02 Sep 22	43.51000 -0.77	44.30	43.17	44.20	7,958,877
01 Sep 22	44.28000 -1.92	45.80	43.90	45.70	15,070,361
31 Aug 22	46.20000 -0.01	46.68	45.60	46.45	10,881,794
30 Aug 22	46.21000 +0.21	46.23	45.50	45.97	4,721,037
29 Aug 22	46.00000 +0.10	46.50	45.33	45.50	7,229,836
26 Aug 22	45.90000 +0.31	46.53	45.57	45.76	7,322,195
25 Aug 22	45.59000 +0.99	45.59	44.40	44.66	5,935,707
24 Aug 22	44.60000 -0.79	45.66	44.48	45.41	4,974,112
23 Aug 22	45.39000 -0.54	45.99	45.28	45.65	4,330,071
22 Aug 22	45.93000 +0.52	46.08	44.97	45.44	3,743,505
19 Aug 22	45.41000 -0.37	46.10	45.21	45.30	4,411,753
18 Aug 22	45.78000 -0.65	46.42	44.96	46.10	8,139,706
17 Aug 22	46.43000 +0.38	46.52	45.77	45.85	4,958,608
16 Aug 22	46.05000 -0.44	46.70	45.77	46.54	6,104,683
15 Aug 22	46.49000 -0.62	47.20	46.20	46.82	6,434,788
12 Aug 22	47.11000 +0.11	47.28	46.63	47.00	5,885,668
11 Aug 22	47.00000 +0.03	47.30	46.26	46.98	7,444,878
10 Aug 22	46.97000 +0.05	47.13	46.52	46.68	7,007,794
09 Aug 22	46.92000 +0.03	47.11	46.21	46.88	5,902,618
08 Aug 22	46.89000 -0.29	47.53	46.60	46.90	6,669,048
05 Aug 22	47.18000 +0.03	47.95	46.63	47.50	8,067,703
04 Aug 22	47.15000 +1.25	47.51	45.70	45.87	11,412,705
03 Aug 22	45.90000 -0.70	47.38	45.65	47.00	11,172,470
02 Aug 22	46.60000 -0.16	47.38	45.61	46.05	13,650,400
01 Aug 22	46.76000 +2.99	47.36	45.50	46.00	29,898,288
29 Jul 22	43.77000 -1.01	44.80	43.48	44.78	9,840,550
28 Jul 22	44.78000 -0.63	45.79	44.75	45.56	6,754,322
27 Jul 22	45.41000 -0.69	46.98	45.15	45.91	11,557,947
26 Jul 22	46.10000 +2.35	46.69	44.00	44.00	22,284,278
25 Jul 22	43.75000 +0.50	43.87	42.65	43.23	6,794,075
22 Jul 22	43.25000 -0.16	43.99	42.80	43.70	5,534,918
21 Jul 22	43.41000 -0.91	44.32	43.40	44.32	7,271,785
20 Jul 22	44.32000 +0.36	44.64	43.86	44.30	8,235,737
19 Jul 22	43.96000 -0.19	44.37	43.50	44.09	7,218,363
18 Jul 22	44.15000 +0.20	44.30	42.70	43.93	8,649,732
15 Jul 22	43.95000 -0.21	45.56	43.90	44.30	11,235,347
14 Jul 22	44.16000 -0.44	44.85	44.02	44.45	7,740,269
13 Jul 22	44.60000 -0.15	45.08	44.00	44.99	10,002,402
12 Jul 22	44.75000 -0.79	45.90	44.62	45.67	7,078,645
11 Jul 22	45.54000 -1.23	46.47	45.00	46.30	8,460,854
08 Jul 22	46.77000 +0.36	47.48	46.44	46.67	7,288,095
07 Jul 22	46.41000 -0.65	47.06	45.93	47.06	12,021,602
06 Jul 22	47.06000 -1.74	48.85	46.01	48.64	10,663,779
05 Jul 22	48.80000 -0.89	50.30	48.22	49.69	10,021,983
04 Jul 22	49.69000 -0.91	50.50	49.10	50.08	10,086,224
01 Jul 22	50.60000 -0.40	51.40	50.01	50.88	6,090,322
30 Jun 22	51.00000 +1.88	51.92	49.00	49.12	11,721,037
29 Jun 22	49.12000 -0.51	50.28	49.00	49.46	5,182,271
28 Jun 22	49.63000 -0.43	50.18	48.90	50.06	8,228,484
27 Jun 22	50.06000 +0.41	50.70	49.65	49.73	7,357,174
24 Jun 22	49.65000 +0.35	50.09	49.02	49.30	6,412,501
23 Jun 22	49.30000 +0.09	49.79	48.15	49.24	6,234,863
22 Jun 22	49.21000 -0.83	50.31	48.60	49.90	7,417,778
21 Jun 22	50.04000 -0.33	51.38	49.58	50.10	9,017,029
20 Jun 22	50.37000 +0.57	51.18	49.60	49.80	8,030,655
17 Jun 22	49.80000 +0.59	50.08	48.75	48.80	7,100,987
16 Jun 22	49.21000 +0.30	50.20	48.80	48.83	7,669,805
15 Jun 22	48.91000 +1.46	49.80	47.29	47.49	11,489,688
14 Jun 22	47.45000 +0.76	47.69	46.01	46.30	6,387,116
13 Jun 22	46.69000 -1.02	47.65	46.21	47.50	7,420,501
10 Jun 22	47.71000 +0.56	47.73	46.66	46.95	6,424,897
09 Jun 22	47.15000 -0.80	48.60	46.78	47.60	6,879,930
08 Jun 22	47.95000 +0.13	48.53	47.13	47.34	9,919,290
07 Jun 22	47.82000 +1.59	48.45	45.92	46.00	12,388,865
06 Jun 22	46.23000 +0.82	46.34	44.85	45.80	7,745,293
02 Jun 22	45.41000 -0.29	46.00	45.08	45.74	5,345,709
01 Jun 22	45.70000 -0.29	46.82	45.33	45.88	8,024,750
31 May 22	45.99000 +0.09	46.60	44.20	45.20	14,624,952
30 May 22	45.90000 +2.20	45.95	43.75	43.80	16,269,621
27 May 22	43.70000 -0.47	44.90	43.40	44.10	9,388,680
26 May 22	44.17000 +0.35	44.44	42.88	43.60	9,248,544
25 May 22	43.82000 +0.50	44.16	42.71	43.45	9,241,153
24 May 22	43.32000 -1.46	44.93	43.31	44.84	8,653,444
23 May 22	44.78000 -0.89	45.98	44.41	45.67	8,279,434
20 May 22	45.67000 +2.37	45.68	43.40	43.40	11,979,612
19 May 22	43.30000 -0.19	43.66	42.66	42.80	5,818,486
18 May 22	43.49000 -1.20	44.65	43.30	44.60	7,225,273
17 May 22	44.69000 +0.68	44.78	43.80	43.95	5,004,431
16 May 22	44.01000 -0.89	45.38	43.39	44.92	6,591,811
13 May 22	44.90000 -0.70	45.87	44.40	45.56	5,769,865
12 May 22	45.60000 +0.71	46.45	44.20	44.40	7,969,478
11 May 22	44.89000 +0.97	45.42	43.68	43.89	7,502,339
10 May 22	43.92000 +1.44	43.96	41.71	42.00	7,445,912
09 May 22	42.48000 -1.12	43.17	42.18	43.04	8,241,867
06 May 22	43.60000 -1.83	44.80	42.75	44.43	8,519,039
05 May 22	45.43000 +0.55	46.68	44.60	44.83	12,301,553
29 Apr 22	44.88000 -0.64	46.95	44.16	45.52	14,055,578
28 Apr 22	45.52000 +1.78	45.67	43.17	43.20	12,137,145
27 Apr 22	43.74000 +1.43	44.00	41.70	41.86	11,090,748
26 Apr 22	42.31000 +0.97	43.78	41.30	41.78	9,371,890
25 Apr 22	41.34000 -2.87	43.60	41.10	43.05	8,731,905
22 Apr 22	44.21000 +0.49	44.50	43.15	43.80	6,730,941
21 Apr 22	43.72000 -0.46	44.75	43.42	44.00	8,392,976
20 Apr 22	44.18000 +0.70	44.84	42.70	43.80	9,293,952
19 Apr 22	43.48000 -1.15	45.50	43.21	44.31	8,354,998
18 Apr 22	44.63000 +0.77	44.99	43.10	43.67	7,428,649
15 Apr 22	43.86000 -0.19	44.39	43.37	43.80	7,637,570
14 Apr 22	44.05000 +2.35	44.80	41.70	42.01	11,923,346
13 Apr 22	41.70000 -0.45	42.38	41.17	41.60	5,657,334
12 Apr 22	42.15000 +1.80	42.24	39.92	40.35	7,664,369
11 Apr 22	40.35000 -1.02	41.17	40.01	41.17	5,956,702
08 Apr 22	41.37000 -0.53	42.29	41.21	42.05	4,247,547
07 Apr 22	41.90000 -0.45	43.02	41.67	42.21	4,840,050
06 Apr 22	42.35000 -0.67	43.14	42.00	42.70	5,316,302
01 Apr 22	43.02000 +0.92	43.60	41.49	41.50	7,827,277
31 Mar 22	42.10000 +0.26	42.37	41.31	41.59	6,065,379
30 Mar 22	41.84000 +1.77	41.88	40.53	40.80	8,102,703
29 Mar 22	40.07000 -1.11	41.49	39.98	41.22	5,574,573
28 Mar 22	41.18000 -1.19	41.80	40.60	41.54	7,247,878
25 Mar 22	42.37000 -0.98	43.79	42.23	43.55	4,756,255
24 Mar 22	43.35000 -0.96	44.05	43.04	44.05	6,652,683
23 Mar 22	44.31000 +0.19	44.66	43.81	44.18	8,130,113
22 Mar 22	44.12000 -0.29	44.69	43.70	44.27	5,529,500
21 Mar 22	44.41000 +0.03	44.72	44.05	44.38	5,201,002
18 Mar 22	44.38000 -0.12	44.83	43.83	44.20	5,478,984
17 Mar 22	44.50000 +1.31	45.77	43.33	43.65	9,997,835
16 Mar 22	43.19000 +0.92	43.50	40.88	42.77	10,627,820
15 Mar 22	42.27000 -2.65	44.50	42.08	42.95	11,370,142
14 Mar 22	44.92000 -2.21	46.30	44.10	46.30	10,308,381
11 Mar 22	47.13000 -0.87	47.77	46.04	47.25	8,646,827
10 Mar 22	48.00000 +1.71	49.20	47.49	48.60	8,575,256
09 Mar 22	46.29000 +0.36	47.00	44.53	46.01	7,460,738
08 Mar 22	45.93000 -1.15	48.50	45.55	47.86	9,898,591
07 Mar 22	47.08000 -2.12	49.00	46.80	49.00	9,624,155
04 Mar 22	49.20000 -0.70	50.07	48.75	49.52	5,757,339
03 Mar 22	49.90000 -2.46	52.68	49.90	52.38	8,449,208
02 Mar 22	52.36000 -1.07	53.17	51.83	52.90	5,801,070
01 Mar 22	53.43000 +1.28	53.67	52.15	52.35	6,682,511
28 Feb 22	52.15000 +0.21	52.15	50.86	51.82	4,436,567
25 Feb 22	51.94000 +0.89	52.15	51.06	51.10	4,206,766
24 Feb 22	51.05000 -2.24	53.20	50.06	52.85	8,826,516
23 Feb 22	53.29000 +0.58	53.42	52.20	52.88	3,276,476
22 Feb 22	52.71000 -1.30	53.90	52.15	53.90	4,235,394
21 Feb 22	54.01000 +0.17	54.73	53.84	54.00	4,118,105
18 Feb 22	53.84000 +0.04	54.00	52.70	53.60	4,281,443
17 Feb 22	53.80000 -0.40	55.15	53.35	54.34	4,569,107
16 Feb 22	54.20000 -0.16	54.76	53.78	54.05	4,424,950
15 Feb 22	54.36000 +0.22	55.68	53.70	54.00	6,862,218
14 Feb 22	54.14000 +0.67	55.17	52.90	52.90	8,317,963
11 Feb 22	53.47000 -0.95	56.10	53.33	54.40	8,311,335
10 Feb 22	54.42000 +0.01	54.96	53.66	54.41	5,656,184
09 Feb 22	54.41000 +3.23	54.84	50.61	51.10	9,965,502
08 Feb 22	51.18000 -0.67	52.00	50.07	51.89	8,965,792
07 Feb 22	51.85000 +0.93	53.65	51.12	51.12	7,841,009
28 Jan 22	50.92000 -1.36	52.77	50.71	52.50	5,301,141
27 Jan 22	52.28000 -0.92	54.04	52.00	54.04	5,609,716
26 Jan 22	53.20000 -0.17	54.70	51.86	53.31	6,974,054
25 Jan 22	53.37000 +0.05	54.86	52.55	53.30	10,019,419
24 Jan 22	53.32000 +0.25	53.88	51.72	52.11	8,589,378
21 Jan 22	53.07000 +1.42	53.95	51.00	51.00	13,605,749
20 Jan 22	51.65000 +0.92	52.00	50.35	50.80	10,631,036
19 Jan 22	50.73000 -0.04	51.39	49.86	50.59	7,668,890
18 Jan 22	50.77000 +1.12	51.66	49.12	49.70	8,890,318
17 Jan 22	49.65000 +0.32	49.78	48.43	49.34	7,062,564
14 Jan 22	49.33000 -0.61	50.15	48.83	49.38	7,939,418
13 Jan 22	49.94000 -2.62	52.80	49.49	52.54	11,528,141
12 Jan 22	52.56000 +1.31	52.88	51.25	51.25	7,057,449
11 Jan 22	51.25000 -0.19	52.80	51.00	52.50	8,585,712
10 Jan 22	51.44000 -0.06	51.96	50.28	51.40	6,647,607
07 Jan 22	51.50000 -1.22	53.19	51.39	53.00	6,710,377
06 Jan 22	52.72000 -0.70	54.00	52.52	53.00	7,222,489
05 Jan 22	53.42000 -0.33	54.59	52.89	53.69	8,525,500
04 Jan 22	53.75000 -0.65	54.69	52.56	54.40	8,402,093
31 Dec 21	54.40000 -0.78	55.60	53.92	55.60	8,836,619
30 Dec 21	55.18000 +0.68	55.64	54.33	54.78	6,726,648
29 Dec 21	54.50000 -2.90	57.79	54.45	57.68	12,990,573
28 Dec 21	57.40000 +1.52	57.50	56.01	56.22	12,230,575
27 Dec 21	55.88000 -2.53	58.50	55.40	58.27	10,781,732
24 Dec 21	58.41000 +0.01	59.29	58.00	58.01	8,186,926
23 Dec 21	58.40000 -0.01	59.08	56.86	58.77	10,064,058
22 Dec 21	58.41000 -0.26	59.20	57.90	58.77	5,964,533
21 Dec 21	58.67000 +0.58	59.18	57.69	58.12	8,051,699
20 Dec 21	58.09000 +0.66	59.09	57.44	57.44	8,434,713
17 Dec 21	57.43000 -0.87	58.60	57.30	58.11	7,755,966
16 Dec 21	58.30000 -1.82	60.30	57.80	59.66	11,171,889
15 Dec 21	60.12000 -0.88	60.85	58.04	60.60	15,849,881
14 Dec 21	61.00000 +1.56	63.38	58.80	59.35	19,184,992
13 Dec 21	59.44000 +1.24	60.31	58.30	58.50	15,945,930
10 Dec 21	58.20000 -0.52	58.70	56.57	57.95	16,425,889
09 Dec 21	58.72000 +0.87	60.50	57.00	57.86	21,228,074
08 Dec 21	57.85000 +1.46	58.50	55.62	56.10	19,459,582
07 Dec 21	56.39000 -0.29	58.25	55.98	57.00	13,285,299
06 Dec 21	56.68000 -0.14	57.34	55.85	56.82	8,764,475
03 Dec 21	56.82000 +0.92	57.15	55.88	56.18	12,480,069
02 Dec 21	55.90000 -0.56	57.34	55.68	56.43	7,825,681
01 Dec 21	56.46000 +0.01	57.78	55.71	57.40	8,498,224
30 Nov 21	56.45000 -1.38	58.49	55.58	58.11	12,070,996
29 Nov 21	57.83000 -0.02	58.20	55.87	57.15	11,274,028
26 Nov 21	57.85000 -1.63	59.48	57.44	59.35	11,705,263
25 Nov 21	59.48000 -0.61	61.25	59.35	60.00	8,560,700
24 Nov 21	60.09000 +0.21	61.57	58.69	59.68	8,609,440
23 Nov 21	59.88000 +0.00	61.18	58.97	59.77	9,347,034
22 Nov 21	59.88000 +1.03	61.70	57.89	58.00	12,556,233
19 Nov 21	58.85000 +1.30	60.16	57.20	57.52	10,387,224
18 Nov 21	57.55000 +0.83	57.96	55.91	56.65	8,933,836
17 Nov 21	56.72000 +0.09	57.86	55.07	55.66	11,594,550
16 Nov 21	56.63000 +3.80	57.42	52.52	52.66	14,333,267
15 Nov 21	52.83000 +0.28	53.31	52.08	52.50	7,963,362
12 Nov 21	52.55000 -0.68	53.88	51.98	53.55	8,688,234
11 Nov 21	53.23000 -0.30	53.90	52.30	53.43	8,230,180
10 Nov 21	53.53000 -0.81	54.86	52.62	54.34	6,397,403
09 Nov 21	54.34000 -0.56	55.47	53.89	54.72	6,266,134
08 Nov 21	54.90000 -0.21	56.36	54.23	54.69	9,418,663
05 Nov 21	55.11000 +1.02	56.34	53.11	54.00	16,930,432
04 Nov 21	54.09000 +3.47	54.63	50.10	50.55	18,264,140
03 Nov 21	50.62000 +0.42	51.41	49.70	50.22	11,528,405
02 Nov 21	50.20000 -2.47	52.61	49.78	52.14	20,270,448
01 Nov 21	52.67000 +3.35	54.25	49.51	51.00	29,211,242
29 Oct 21	49.32000 +0.77	50.43	48.53	48.60	15,600,203
28 Oct 21	48.55000 +1.46	49.43	47.42	47.42	16,493,722
27 Oct 21	47.09000 -1.10	47.70	46.28	47.70	14,259,245
26 Oct 21	48.19000 -0.05	48.73	47.41	47.96	11,361,923
25 Oct 21	48.24000 -1.53	50.30	47.58	48.49	16,039,601
22 Oct 21	49.77000 +1.67	50.15	47.55	47.76	25,083,466
21 Oct 21	48.10000 +4.37	48.10	43.53	43.73	30,480,576
20 Oct 21	43.73000 +0.13	44.30	43.10	44.10	10,091,539
19 Oct 21	43.60000 +0.26	43.97	43.01	43.16	13,563,776
18 Oct 21	43.34000 -4.25	46.97	43.28	46.97	19,753,688
15 Oct 21	47.59000 +0.31	48.10	46.28	46.86	7,755,002
14 Oct 21	47.28000 -1.25	49.10	46.65	48.20	10,286,326
13 Oct 21	48.53000 +0.86	49.58	47.49	47.85	13,063,540
12 Oct 21	47.67000 +0.20	48.35	46.57	46.90	9,044,053
11 Oct 21	47.47000 +0.35	48.86	46.73	46.81	12,535,660
08 Oct 21	47.12000 +1.82	47.50	45.00	46.00	11,127,248
30 Sep 21	45.30000 -0.42	46.30	45.09	45.64	8,373,536
29 Sep 21	45.72000 -0.18	46.40	44.61	45.63	8,209,074
28 Sep 21	45.90000 -0.46	47.12	44.00	46.17	14,839,812
27 Sep 21	46.36000 +1.99	48.51	45.00	45.00	24,568,860
24 Sep 21	44.37000 +1.45	44.77	42.71	42.90	12,119,407
23 Sep 21	42.92000 +0.61	43.45	42.14	42.15	7,850,574
22 Sep 21	42.31000 -1.37	43.35	42.00	43.00	7,025,994
17 Sep 21	43.68000 +1.28	43.95	41.90	42.20	8,418,871
16 Sep 21	42.40000 +0.20	43.36	41.73	42.14	8,790,853
15 Sep 21	42.20000 -1.63	43.52	42.00	43.52	9,655,059
14 Sep 21	43.83000 -0.07	44.75	43.70	43.92	7,453,112
13 Sep 21	43.90000 -1.29	45.30	43.40	44.85	12,541,007
10 Sep 21	45.19000 +0.18	45.50	44.61	45.21	7,607,931
09 Sep 21	45.01000 -0.10	45.70	44.55	44.85	6,308,302
08 Sep 21	45.11000 -0.42	45.87	44.51	45.55	9,746,852
07 Sep 21	45.53000 +0.70	45.98	44.52	44.74	10,944,409
06 Sep 21	44.83000 +1.56	45.49	42.45	43.00	14,972,780
03 Sep 21	43.27000 -0.83	44.53	42.61	44.10	12,385,358
02 Sep 21	44.10000 +0.16	44.60	43.40	43.72	12,188,242
01 Sep 21	43.94000 +1.92	44.56	40.83	41.76	15,373,343
31 Aug 21	42.02000 -0.55	42.98	41.70	42.42	6,898,234
30 Aug 21	42.57000 +0.34	43.21	40.89	41.98	12,985,919
27 Aug 21	42.23000 +0.03	43.31	41.21	41.29	11,735,439
26 Aug 21	42.20000 -3.80	45.68	42.00	45.67	24,974,768
25 Aug 21	46.00000 +3.42	46.80	43.51	43.65	28,327,594
24 Aug 21	42.58000 +0.98	42.88	41.41	42.09	9,000,613
23 Aug 21	41.60000 +0.83	41.78	40.56	40.72	8,371,946
20 Aug 21	40.77000 -1.72	42.00	40.04	41.62	10,397,040
19 Aug 21	42.49000 -0.36	43.50	42.11	42.60	5,792,923
18 Aug 21	42.85000 +0.20	43.29	42.01	42.53	7,029,208
17 Aug 21	42.65000 -2.30	44.80	42.45	44.59	10,212,639
16 Aug 21	44.95000 +0.48	45.38	44.01	44.01	8,310,293
13 Aug 21	44.47000 +0.58	44.62	43.52	43.68	10,123,634
12 Aug 21	43.89000 +0.41	44.45	43.13	43.42	10,984,423
11 Aug 21	43.48000 -1.30	44.95	43.35	44.03	14,462,995
10 Aug 21	44.78000 +2.68	44.91	42.01	42.45	20,770,852
09 Aug 21	42.10000 +0.81	42.36	40.81	40.99	12,965,792
06 Aug 21	41.29000 -0.59	42.05	40.69	41.80	9,485,316
05 Aug 21	41.88000 +0.00	42.75	39.89	40.89	13,831,403
04 Aug 21	41.88000 -0.63	42.86	41.56	42.46	11,580,798
03 Aug 21	42.51000 -0.54	42.78	41.03	42.00	15,033,881
02 Aug 21	43.05000 +1.93	43.10	39.38	40.42	25,929,128
30 Jul 21	41.12000 -2.84	43.57	40.67	43.57	22,617,390
29 Jul 21	43.96000 -1.29	46.21	43.42	46.11	19,345,796
28 Jul 21	45.25000 -1.03	46.00	43.29	45.60	21,001,794
27 Jul 21	46.28000 -2.16	48.80	46.09	47.20	15,679,728
26 Jul 21	48.44000 -4.28	51.90	47.45	51.51	22,105,880
23 Jul 21	52.72000 -3.10	55.44	52.10	55.00	17,435,642
22 Jul 21	55.82000 -0.99	57.47	55.45	56.30	9,057,776
21 Jul 21	56.81000 -0.88	58.89	56.49	57.05	12,295,732
20 Jul 21	57.69000 -0.11	58.19	56.78	57.05	10,736,692
19 Jul 21	57.80000 -0.43	58.44	57.16	57.79	8,617,986
16 Jul 21	58.23000 -0.69	59.46	58.00	58.92	11,067,051
15 Jul 21	58.92000 +3.13	59.60	54.39	55.30	17,969,142
14 Jul 21	55.79000 +0.38	56.30	53.05	54.17	12,225,299
13 Jul 21	55.41000 +0.99	56.30	54.42	54.42	16,158,227
12 Jul 21	54.42000 -0.25	55.69	53.70	55.54	13,400,532
09 Jul 21	54.67000 -4.95	60.38	54.55	59.96	22,657,312
08 Jul 21	59.62000 +1.43	63.43	57.01	57.90	35,775,864
07 Jul 21	58.19000 +5.29	58.19	52.90	52.90	20,748,084
06 Jul 21	52.90000 +1.10	53.04	51.11	52.00	9,760,905
05 Jul 21	51.80000 -0.37	52.80	50.88	52.00	7,748,020
02 Jul 21	52.17000 -1.79	53.57	52.07	53.57	8,368,436
01 Jul 21	53.96000 -0.20	54.52	53.38	54.00	6,746,123
30 Jun 21	54.16000 +0.91	54.35	52.96	53.70	7,409,524
29 Jun 21	53.25000 -0.92	54.31	53.00	54.00	7,709,202
28 Jun 21	54.17000 +0.48	54.30	53.15	53.69	8,021,103
25 Jun 21	53.69000 +0.30	53.92	52.02	52.99	7,831,976
24 Jun 21	53.39000 -1.01	54.30	52.25	54.03	14,829,747
23 Jun 21	54.40000 -0.63	55.85	54.11	54.95	12,601,725
22 Jun 21	55.03000 -0.72	55.90	54.08	55.80	10,165,379
21 Jun 21	55.75000 +0.25	56.56	54.08	55.60	11,485,040
18 Jun 21	55.50000 -0.46	57.60	54.78	55.95	10,489,897
17 Jun 21	55.96000 +2.06	56.65	53.48	53.48	10,194,686
16 Jun 21	53.90000 -0.40	54.44	51.98	54.30	9,586,187
15 Jun 21	54.30000 -0.59	55.20	52.80	54.51	9,591,234
11 Jun 21	54.89000 -0.21	56.95	54.56	55.91	11,039,184
10 Jun 21	55.10000 -0.62	56.60	54.56	55.75	11,495,105
09 Jun 21	55.72000 +0.02	56.50	54.00	55.27	13,431,861
08 Jun 21	55.70000 -5.18	61.12	54.80	60.98	22,815,666
07 Jun 21	60.88000 -0.21	61.45	59.50	60.70	16,510,966
04 Jun 21	61.09000 +1.48	61.48	59.12	59.35	15,853,718
03 Jun 21	59.61000 +0.49	61.26	58.52	58.56	15,662,221
02 Jun 21	59.12000 -0.46	61.22	58.80	59.68	12,338,211
01 Jun 21	59.58000 +0.02	60.00	58.18	59.46	10,788,962
31 May 21	59.56000 +0.36	59.56	57.94	59.00	9,527,788
28 May 21	59.20000 -0.62	59.73	58.18	59.73	8,915,127
27 May 21	59.82000 +0.97	59.98	56.99	58.28	11,151,440
26 May 21	58.85000 +0.20	60.06	57.70	58.68	12,622,268
25 May 21	58.65000 +0.26	59.51	57.31	58.39	15,686,379
24 May 21	58.39000 +2.19	58.85	55.92	56.15	14,995,237
21 May 21	56.20000 +0.28	58.11	55.65	55.75	15,148,693
20 May 21	55.92000 +2.12	56.55	53.10	53.10	14,059,936
19 May 21	53.80000 -0.46	55.26	53.53	54.00	7,482,250
18 May 21	54.26000 +0.66	54.50	53.05	54.04	6,449,016
17 May 21	53.60000 -0.04	54.76	52.80	53.33	9,873,459
14 May 21	53.64000 -0.19	54.77	53.53	54.37	7,564,761
13 May 21	53.83000 -0.22	54.64	52.30	53.11	7,965,831
12 May 21	54.05000 +2.17	54.24	51.10	51.43	10,495,336
11 May 21	51.88000 +1.39	52.30	50.53	50.53	8,942,528
10 May 21	50.49000 -1.25	51.99	49.98	51.51	9,824,972
07 May 21	51.74000 -1.20	54.03	51.60	53.82	10,079,226
06 May 21	52.94000 -0.49	54.17	52.22	52.50	12,406,604
30 Apr 21	53.43000 -1.01	57.03	52.99	56.61	19,618,428
29 Apr 21	54.44000 -0.36	55.29	53.00	54.32	13,910,573
28 Apr 21	54.80000 +2.36	55.88	52.01	52.38	16,549,472
27 Apr 21	52.44000 -0.21	53.32	51.78	52.51	7,021,426
26 Apr 21	52.65000 -1.02	54.88	52.55	53.67	12,716,017
23 Apr 21	53.67000 -1.04	55.41	52.78	54.49	12,585,622
22 Apr 21	54.71000 -0.87	55.70	53.70	55.30	9,115,912
21 Apr 21	55.58000 +1.14	56.50	53.90	54.02	16,382,235
20 Apr 21	54.44000 +1.45	56.81	51.75	51.80	21,180,084
19 Apr 21	52.99000 +0.29	53.20	50.31	52.53	13,419,869
16 Apr 21	52.70000 +1.88	53.15	51.11	51.11	10,345,985
15 Apr 21	50.82000 -0.69	52.02	50.30	51.40	7,341,208
14 Apr 21	51.51000 +2.16	52.24	49.01	49.49	11,762,611
13 Apr 21	49.35000 +1.60	50.57	47.78	47.88	11,821,982
12 Apr 21	47.75000 +0.32	49.50	47.32	47.71	9,354,935
09 Apr 21	47.43000 -0.48	47.90	46.82	47.26	5,776,866
08 Apr 21	47.91000 +1.27	47.92	45.80	46.64	8,488,764
07 Apr 21	46.64000 -1.72	48.49	46.18	48.15	10,969,454
06 Apr 21	48.36000 -1.84	50.64	48.12	50.50	7,019,137
02 Apr 21	50.20000 +1.53	51.45	49.30	49.38	9,546,282
01 Apr 21	48.67000 -0.38	49.39	47.98	49.05	6,289,461
31 Mar 21	49.05000 -0.01	49.29	47.70	48.38	6,250,413
30 Mar 21	49.06000 -0.70	50.06	48.46	49.47	8,091,190
29 Mar 21	49.76000 +1.84	50.96	47.77	47.93	11,348,454
26 Mar 21	47.92000 +1.02	48.40	46.53	46.75	7,389,808
25 Mar 21	46.90000 -0.50	47.58	45.00	46.72	7,168,840
24 Mar 21	47.40000 +1.52	48.09	45.35	45.50	11,950,084
23 Mar 21	45.88000 +0.92	46.56	44.69	44.96	8,199,132
22 Mar 21	44.96000 +0.90	45.31	43.56	43.70	5,971,574
19 Mar 21	44.06000 -0.43	44.80	43.54	43.70	5,867,451
18 Mar 21	44.49000 +0.79	45.30	43.30	43.59	7,848,048
17 Mar 21	43.70000 +0.34	43.79	42.40	43.40	5,089,328
16 Mar 21	43.36000 +0.78	43.50	42.00	42.88	6,763,394
15 Mar 21	42.58000 -2.16	44.87	41.90	44.46	13,300,078
12 Mar 21	44.74000 -0.31	45.20	43.25	45.06	8,142,391
11 Mar 21	45.05000 +0.48	45.99	43.70	44.79	9,469,854
10 Mar 21	44.57000 +0.47	45.35	43.99	44.96	11,149,318
09 Mar 21	44.10000 -1.59	45.65	43.17	45.01	9,339,111
08 Mar 21	45.69000 -2.58	48.68	45.10	48.60	9,125,785
05 Mar 21	48.27000 +0.59	48.88	46.46	46.99	6,905,047
04 Mar 21	47.68000 -2.22	49.29	47.52	49.25	6,939,224
03 Mar 21	49.90000 +1.35	50.08	47.65	48.28	7,855,025
02 Mar 21	48.55000 -0.26	50.18	47.97	49.01	9,611,422
01 Mar 21	48.81000 -0.42	49.91	48.23	49.65	8,051,800
26 Feb 21	49.23000 -0.07	50.21	47.05	48.01	12,974,408
25 Feb 21	49.30000 -1.03	51.28	48.29	50.76	14,676,434
24 Feb 21	50.33000 -2.91	53.46	50.00	53.35	15,508,182
23 Feb 21	53.24000 +0.55	53.78	51.60	51.81	10,046,513
22 Feb 21	52.69000 -4.33	56.50	52.60	56.00	22,373,052
19 Feb 21	57.02000 -0.79	58.19	55.50	57.01	12,530,391
18 Feb 21	57.81000 -3.69	63.30	56.87	63.00	19,353,452
10 Feb 21	61.50000 +0.41	62.38	60.30	61.09	18,606,492
09 Feb 21	61.09000 +3.17	61.11	57.22	57.72	13,502,204
08 Feb 21	57.92000 -2.68	61.77	57.50	60.58	16,252,250
05 Feb 21	60.60000 +0.28	61.61	58.88	60.35	16,310,560
04 Feb 21	60.32000 +0.35	62.27	58.81	59.00	15,376,746
03 Feb 21	59.97000 +1.08	61.20	57.60	58.13	13,371,524
02 Feb 21	58.89000 +2.61	59.50	56.31	56.70	13,890,003
01 Feb 21	56.28000 +0.51	57.12	55.20	55.65	10,317,763
29 Jan 21	55.77000 +0.05	57.37	55.00	55.80	9,481,858
28 Jan 21	55.72000 -1.08	56.85	55.50	55.81	9,567,148
27 Jan 21	56.80000 -2.09	58.10	56.18	58.01	14,445,457
26 Jan 21	58.89000 -2.60	61.30	58.67	61.30	12,310,400
25 Jan 21	61.49000 +4.81	61.52	56.45	56.50	23,208,772
22 Jan 21	56.68000 -0.53	57.70	56.17	57.18	9,127,359
21 Jan 21	57.21000 +0.78	58.22	55.66	56.50	17,409,040
20 Jan 21	56.43000 -1.56	57.36	55.55	56.85	23,121,414
19 Jan 21	57.99000 +0.63	60.98	57.48	58.92	18,006,130
18 Jan 21	57.36000 -1.64	58.25	55.50	58.02	13,560,791
15 Jan 21	59.00000 -0.60	60.10	55.75	57.90	22,995,278
14 Jan 21	59.60000 -0.56	62.66	58.48	62.15	18,558,432
13 Jan 21	60.16000 -2.34	62.85	59.50	62.18	16,413,517
12 Jan 21	62.50000 +1.91	63.20	59.11	59.63	13,603,460
11 Jan 21	60.59000 -1.31	62.58	59.00	61.11	19,010,820
08 Jan 21	61.90000 -3.70	67.00	61.45	66.04	19,607,948
07 Jan 21	65.60000 -0.88	65.92	62.90	65.22	19,179,624
06 Jan 21	66.48000 +0.64	67.98	62.73	67.98	35,426,092
05 Jan 21	65.84000 +5.99	65.84	59.35	60.25	31,584,056
04 Jan 21	59.85000 +2.47	60.00	57.02	57.37	18,093,040
31 Dec 20	57.38000 +0.63	58.00	55.70	56.70	15,944,236
30 Dec 20	56.75000 +1.46	57.45	55.21	55.40	13,930,403
29 Dec 20	55.29000 -2.53	58.10	54.46	58.00	18,334,796
28 Dec 20	57.82000 +3.50	57.94	54.60	55.15	19,609,106
25 Dec 20	54.32000 -1.88	55.98	53.38	55.98	14,442,588
24 Dec 20	56.20000 -1.06	57.10	53.88	55.66	16,581,643
23 Dec 20	57.26000 +0.01	59.80	54.79	57.00	25,080,040
22 Dec 20	57.25000 +0.75	58.87	56.13	56.43	15,747,076
21 Dec 20	56.50000 -0.72	57.85	55.64	56.40	14,121,270
18 Dec 20	57.22000 -0.74	59.00	56.50	57.12	18,325,948
17 Dec 20	57.96000 +2.98	59.02	55.66	55.80	29,478,812
16 Dec 20	54.98000 +1.41	55.00	53.06	53.12	16,732,327
15 Dec 20	53.57000 -0.43	54.07	51.60	53.57	13,257,963
14 Dec 20	54.00000 +1.29	54.43	52.35	52.43	16,454,447
11 Dec 20	52.71000 +1.06	52.72	51.05	51.30	14,326,617
10 Dec 20	51.65000 +0.69	52.60	50.45	50.84	11,869,042
09 Dec 20	50.96000 -0.84	52.25	50.68	51.82	8,240,765
08 Dec 20	51.80000 +0.57	52.50	50.41	51.41	15,805,303
07 Dec 20	51.23000 +0.44	52.62	50.40	50.80	12,701,947
04 Dec 20	50.79000 +1.18	51.40	49.30	49.39	11,745,014
03 Dec 20	49.61000 +0.65	49.65	48.47	48.65	7,198,582
02 Dec 20	48.96000 +0.11	49.36	48.50	48.86	7,086,498
01 Dec 20	48.85000 +0.23	49.18	48.52	48.65	7,415,505
30 Nov 20	48.62000 -1.91	50.61	48.30	50.49	13,239,923
27 Nov 20	50.53000 +0.02	50.80	49.64	50.00	6,408,211
26 Nov 20	50.51000 +0.32	51.10	49.62	50.01	9,834,835
25 Nov 20	50.19000 -1.67	51.69	50.00	51.49	10,402,984
24 Nov 20	51.86000 -0.50	52.14	50.06	52.10	11,451,502
23 Nov 20	52.36000 +0.27	54.00	51.70	52.41	12,868,242
20 Nov 20	52.09000 +1.40	52.90	50.13	50.88	13,584,074
19 Nov 20	50.69000 -0.14	51.25	49.45	50.00	8,881,796
18 Nov 20	50.83000 -1.46	52.39	48.60	51.50	18,227,252
17 Nov 20	52.29000 -0.42	53.98	51.68	52.50	17,803,492
16 Nov 20	52.71000 +1.67	52.95	50.12	50.31	18,323,044
13 Nov 20	51.04000 -5.66	55.10	51.03	55.02	24,442,690
12 Nov 20	56.70000 +2.86	56.75	52.38	53.19	28,707,996
11 Nov 20	53.84000 -0.56	56.17	52.78	52.91	30,636,052
10 Nov 20	54.40000 +4.87	54.48	49.11	49.81	34,528,388
09 Nov 20	49.53000 +0.86	49.55	48.40	48.66	15,372,845
06 Nov 20	48.67000 -1.80	50.13	48.27	50.03	15,168,218
05 Nov 20	50.47000 +1.29	51.19	48.60	49.30	20,838,272
04 Nov 20	49.18000 -1.40	50.80	48.29	50.50	17,605,748
03 Nov 20	50.58000 -0.08	52.67	49.84	50.94	15,225,839
02 Nov 20	50.66000 -1.19	51.87	49.62	50.31	16,567,468
30 Oct 20	51.85000 -1.46	53.99	51.51	53.49	12,316,315
29 Oct 20	53.31000 +1.52	54.99	50.68	51.00	14,735,701
28 Oct 20	51.79000 +1.23	52.50	50.20	50.56	10,295,274
27 Oct 20	50.56000 +1.78	50.98	48.32	48.62	8,379,848
26 Oct 20	48.78000 -1.02	49.79	47.14	49.71	8,354,201
23 Oct 20	49.80000 -2.94	52.58	49.80	52.56	10,407,643
22 Oct 20	52.74000 +0.78	53.50	51.33	51.96	14,363,846
21 Oct 20	51.96000 +2.26	52.00	49.80	50.03	14,950,185
20 Oct 20	49.70000 +2.60	50.17	47.01	47.29	12,629,299
19 Oct 20	47.10000 -1.74	49.20	46.97	48.62	11,002,438
16 Oct 20	48.84000 -0.42	51.01	48.41	49.73	9,865,382
15 Oct 20	49.26000 +0.91	49.60	48.31	48.45	7,777,034
14 Oct 20	48.35000 -0.20	49.70	47.85	49.08	8,453,044
13 Oct 20	48.55000 +0.78	50.84	46.80	47.63	13,036,478
12 Oct 20	47.77000 +3.10	47.77	44.68	44.68	13,065,158
09 Oct 20	44.67000 +0.25	46.00	44.05	45.16	7,949,462
30 Sep 20	44.42000 -0.04	45.25	43.83	44.00	9,684,906
29 Sep 20	44.46000 +1.19	44.67	43.10	43.60	7,036,186
28 Sep 20	43.27000 -0.33	44.58	43.12	44.02	7,284,998
25 Sep 20	43.60000 +0.10	44.44	43.50	43.85	5,735,603
24 Sep 20	43.50000 -1.28	45.15	43.30	44.63	7,287,629
23 Sep 20	44.78000 +0.34	45.19	43.16	44.10	9,277,254
22 Sep 20	44.44000 -1.19	45.86	44.28	45.35	8,925,669
21 Sep 20	45.63000 -1.27	47.09	45.55	47.00	6,828,864
18 Sep 20	46.90000 +0.61	46.92	45.43	46.55	8,020,136
17 Sep 20	46.29000 -1.11	47.30	45.50	47.03	12,700,455
16 Sep 20	47.40000 -1.08	49.22	46.99	48.37	7,930,450
15 Sep 20	48.48000 +0.07	48.86	47.78	48.10	8,577,597
14 Sep 20	48.41000 -0.71	49.61	47.56	49.48	10,747,325
11 Sep 20	49.12000 +0.88	49.47	47.61	48.00	8,288,759
10 Sep 20	48.24000 +0.39	50.45	48.00	48.29	10,000,034
09 Sep 20	47.85000 -1.62	49.45	47.48	49.19	9,153,367
08 Sep 20	49.47000 -0.34	50.51	48.05	49.81	8,425,611
07 Sep 20	49.81000 -0.99	51.75	49.60	51.01	7,388,185
04 Sep 20	50.80000 -2.10	51.56	49.46	51.35	12,402,468
03 Sep 20	52.90000 +0.18	54.29	51.71	52.69	10,036,759
02 Sep 20	52.72000 -0.89	54.68	52.50	54.27	9,248,313
01 Sep 20	53.61000 -0.87	55.20	52.47	54.45	10,835,147
31 Aug 20	54.48000 +0.75	56.90	53.05	53.50	11,704,681
28 Aug 20	53.73000 +3.34	54.80	49.92	50.30	12,462,385
27 Aug 20	50.39000 +0.03	50.60	49.00	50.00	6,703,602
26 Aug 20	50.36000 +0.61	51.86	48.90	49.44	12,312,246
25 Aug 20	49.75000 +1.73	51.00	47.75	48.01	14,853,871
24 Aug 20	48.02000 +1.04	48.63	47.00	47.13	9,098,370
21 Aug 20	46.98000 -0.05	47.80	46.50	47.06	11,951,499
20 Aug 20	47.03000 -0.15	48.15	45.52	46.80	13,430,172
19 Aug 20	47.18000 -0.42	48.38	46.41	47.01	15,617,289
18 Aug 20	47.60000 -0.83	48.54	47.15	48.42	14,452,372
17 Aug 20	48.43000 -0.68	51.30	48.00	48.85	18,319,728
14 Aug 20	49.11000 +3.12	49.50	45.75	46.03	14,255,046
13 Aug 20	45.99000 +2.56	47.00	43.44	43.44	20,881,160
12 Aug 20	43.43000 -1.23	44.65	42.18	44.18	11,777,697
11 Aug 20	44.66000 +1.26	45.76	43.10	43.86	17,035,656
10 Aug 20	43.40000 +1.02	43.65	41.70	42.72	10,892,569
07 Aug 20	42.38000 -0.27	43.42	40.00	43.18	9,184,726
06 Aug 20	42.65000 -1.08	43.78	42.13	43.40	7,274,242
05 Aug 20	43.73000 -0.17	44.25	43.21	43.82	5,932,122
04 Aug 20	43.90000 -0.57	44.99	43.36	44.91	8,032,462
03 Aug 20	44.47000 +1.00	44.60	43.41	43.86	8,962,778
31 Jul 20	43.47000 -0.49	44.56	42.84	43.96	7,111,251
30 Jul 20	43.96000 -0.24	45.25	43.65	44.55	8,644,957
29 Jul 20	44.20000 +0.90	44.31	42.40	43.88	7,850,723
28 Jul 20	43.30000 +1.35	44.48	42.10	42.55	10,948,849
27 Jul 20	41.95000 +0.05	42.89	41.49	41.95	12,348,924
24 Jul 20	41.90000 -2.50	44.15	41.14	44.15	10,632,130
23 Jul 20	44.40000 -0.38	45.47	43.45	44.77	10,044,378
22 Jul 20	44.78000 -0.31	46.10	43.77	44.50	12,083,022
21 Jul 20	45.09000 +0.79	46.44	44.10	44.41	13,323,221
20 Jul 20	44.30000 -1.50	45.90	41.57	45.59	13,739,286
17 Jul 20	45.80000 +0.85	46.78	43.50	43.70	14,498,922
16 Jul 20	44.95000 -4.76	48.88	44.74	48.88	14,152,270
15 Jul 20	49.71000 +0.65	50.53	48.51	48.79	11,711,796
14 Jul 20	49.06000 +1.07	49.50	47.10	47.30	10,997,489
13 Jul 20	47.99000 +2.33	49.68	45.05	45.47	11,659,202
10 Jul 20	45.66000 +1.48	46.30	43.37	44.09	9,021,140
09 Jul 20	44.18000 +0.81	44.18	42.87	43.10	8,914,809
08 Jul 20	43.37000 +0.27	43.96	42.26	42.81	10,185,582
07 Jul 20	43.10000 +1.80	43.50	41.00	41.20	14,105,278
06 Jul 20	41.30000 -0.33	42.34	40.03	41.10	18,576,644
03 Jul 20	41.63000 -0.73	42.38	39.85	42.36	13,423,751
02 Jul 20	42.36000 -0.29	43.78	41.41	42.00	18,245,844
01 Jul 20	42.65000 +2.86	43.29	39.65	39.98	11,516,941
30 Jun 20	39.79000 +0.69	39.98	38.85	39.22	9,208,323
29 Jun 20	39.10000 +1.09	39.38	38.00	38.17	9,348,369
24 Jun 20	38.01000 -0.48	38.97	37.89	38.18	11,683,509
23 Jun 20	38.49000 +1.65	38.80	36.70	36.89	13,035,360
22 Jun 20	36.84000 -0.45	37.72	36.25	37.60	7,480,979
19 Jun 20	37.29000 +0.59	37.84	36.70	37.00	9,034,392
18 Jun 20	36.70000 -0.30	37.28	36.46	37.01	5,724,826
17 Jun 20	37.00000 -0.75	38.06	36.70	37.81	7,681,553
16 Jun 20	37.75000 +0.71	38.10	37.26	37.40	6,428,991
15 Jun 20	37.04000 -0.37	38.54	36.70	38.36	11,207,620
12 Jun 20	37.41000 -0.54	39.15	36.31	37.00	15,441,536
11 Jun 20	37.95000 -1.33	39.66	37.50	39.08	11,744,461
10 Jun 20	39.28000 +0.52	39.40	38.38	38.77	6,380,340
09 Jun 20	38.76000 +0.40	39.14	38.05	38.15	5,278,858
08 Jun 20	38.36000 +0.54	39.50	37.85	38.36	7,961,906
05 Jun 20	37.82000 +0.58	38.53	36.50	37.36	7,736,475
04 Jun 20	37.24000 +0.69	37.45	36.20	36.50	5,625,752
03 Jun 20	36.55000 -0.39	37.35	36.10	37.10	7,604,763
02 Jun 20	36.94000 -0.73	38.20	36.70	37.70	7,822,414
01 Jun 20	37.67000 +1.01	38.59	36.84	37.00	11,138,130
29 May 20	36.66000 +0.39	36.88	35.93	36.12	5,247,267
28 May 20	36.27000 +0.47	37.08	35.61	35.82	6,111,694
27 May 20	35.80000 -1.08	36.88	35.50	36.87	6,988,181
26 May 20	36.88000 +0.83	37.45	35.64	36.21	7,276,022
25 May 20	36.05000 -0.01	36.49	35.45	36.22	8,928,653
22 May 20	36.06000 -1.32	37.45	35.61	37.45	10,189,166
21 May 20	37.38000 +0.40	38.00	36.60	37.02	6,465,493
20 May 20	36.98000 -0.53	37.49	36.59	37.23	8,544,826
19 May 20	37.51000 +0.37	37.70	37.01	37.63	5,482,921
18 May 20	37.14000 +1.28	37.84	35.57	35.57	13,254,176
15 May 20	35.86000 -0.09	36.46	34.96	36.39	8,871,220
14 May 20	35.95000 -0.45	36.65	35.78	36.16	7,380,118
13 May 20	36.40000 +0.94	37.05	35.13	35.46	11,200,558
12 May 20	35.46000 +0.06	35.85	34.91	35.07	6,877,174
11 May 20	35.40000 +1.20	36.06	34.43	34.67	12,762,793
08 May 20	34.20000 +1.48	35.40	32.55	32.95	14,810,320
07 May 20	32.72000 -0.01	33.50	32.09	32.55	11,005,089
06 May 20	32.73000 +0.13	33.00	31.95	32.18	9,864,647
30 Apr 20	32.60000 +0.31	32.62	31.44	32.54	7,648,082
29 Apr 20	32.29000 -0.79	33.10	32.00	32.60	12,771,953
28 Apr 20	33.08000 +0.75	33.68	31.51	32.40	17,418,372
27 Apr 20	32.33000 +0.68	32.75	31.11	31.47	18,266,618
24 Apr 20	31.65000 +2.88	31.65	30.48	31.64	33,372,090
23 Apr 20	28.77000 -0.40	29.62	28.68	29.20	8,101,276
22 Apr 20	29.17000 +0.50	29.33	28.24	28.61	8,780,433
21 Apr 20	28.67000 -0.89	29.70	28.36	29.55	8,048,886
20 Apr 20	29.56000 +0.84	29.68	28.72	28.76	9,582,346
17 Apr 20	28.72000 +0.54	29.41	28.20	28.36	11,376,448
16 Apr 20	28.18000 -1.14	29.38	28.00	29.36	12,855,162
15 Apr 20	29.32000 -0.05	29.80	28.91	29.37	7,099,004
14 Apr 20	29.37000 +0.25	29.61	28.64	29.12	7,582,900
13 Apr 20	29.12000 -0.23	29.66	28.40	28.54	7,139,705
10 Apr 20	29.35000 +0.47	30.20	28.68	28.72	9,337,488
09 Apr 20	28.88000 +0.62	29.12	28.37	28.37	7,467,087
08 Apr 20	28.26000 +0.16	28.51	27.86	28.00	6,188,185
07 Apr 20	28.10000 +0.84	28.37	27.74	27.74	9,438,156
03 Apr 20	27.26000 -0.53	28.06	27.12	27.55	5,608,701
02 Apr 20	27.79000 +0.03	28.00	27.43	27.52	9,908,284
01 Apr 20	27.76000 -0.39	28.51	27.57	28.11	6,620,102
31 Mar 20	28.15000 +0.09	28.79	27.97	28.43	6,374,779
30 Mar 20	28.06000 -0.43	28.80	27.69	28.00	5,095,523
27 Mar 20	28.49000 +0.80	28.87	28.10	28.10	9,739,503
26 Mar 20	27.69000 -0.03	28.68	27.27	27.50	10,129,710
25 Mar 20	27.72000 +1.29	28.06	26.86	27.11	13,449,008
24 Mar 20	26.43000 +1.43	26.55	25.13	25.52	17,095,784
23 Mar 20	25.00000 -1.90	26.20	24.80	25.80	14,868,419
20 Mar 20	26.90000 +0.62	27.10	26.25	26.53	12,313,361
19 Mar 20	26.28000 -2.12	27.99	25.56	27.84	24,048,964
18 Mar 20	28.40000 -1.09	30.26	28.27	29.70	10,401,178
17 Mar 20	29.49000 -0.13	30.30	28.23	29.60	11,399,823
16 Mar 20	29.62000 -1.31	31.63	29.55	31.19	8,329,478
13 Mar 20	30.93000 -0.81	31.35	30.15	30.20	9,005,140
12 Mar 20	31.74000 -0.67	32.30	31.33	31.95	8,832,821
11 Mar 20	32.41000 +0.03	33.50	32.07	32.33	13,297,210
10 Mar 20	32.38000 +1.58	32.59	30.42	30.42	10,892,102
09 Mar 20	30.80000 -1.50	31.74	30.62	31.65	9,528,518
06 Mar 20	32.30000 -0.25	33.74	32.10	32.23	16,722,517
05 Mar 20	32.55000 +1.87	32.99	30.83	30.89	17,974,332
04 Mar 20	30.68000 +0.38	31.18	29.85	30.11	7,343,342
03 Mar 20	30.30000 +0.11	30.98	30.10	30.58	9,888,655
02 Mar 20	30.19000 +0.69	30.30	29.65	29.80	10,345,164
28 Feb 20	29.50000 -2.27	31.14	29.45	30.90	14,949,030
27 Feb 20	31.77000 +0.18	32.19	31.40	31.40	7,510,611
26 Feb 20	31.59000 -0.31	32.70	31.28	31.60	9,400,932
25 Feb 20	31.90000 +0.16	32.29	30.50	30.96	12,676,574
24 Feb 20	31.74000 -1.11	32.60	31.29	32.51	18,198,200
21 Feb 20	32.85000 +0.88	33.04	31.27	31.88	13,305,157
20 Feb 20	31.97000 +2.08	32.02	29.96	29.96	20,929,076
19 Feb 20	29.89000 +0.20	30.25	29.23	29.66	11,451,256
18 Feb 20	29.69000 -0.58	30.19	29.56	30.10	10,872,437
17 Feb 20	30.27000 -0.08	30.35	29.69	30.19	11,353,545
14 Feb 20	30.35000 -0.02	31.00	30.00	30.40	6,083,222
13 Feb 20	30.37000 +0.46	30.84	29.70	29.70	8,192,106
12 Feb 20	29.91000 +0.14	30.15	29.50	29.50	8,735,518
11 Feb 20	29.77000 +0.62	30.25	28.80	29.03	10,601,487
10 Feb 20	29.15000 +0.57	29.63	27.80	28.20	11,142,075
07 Feb 20	28.58000 +1.01	28.69	27.17	27.67	13,599,721
06 Feb 20	27.57000 +0.33	27.65	26.70	27.52	14,049,172
05 Feb 20	27.24000 -0.02	27.69	26.81	27.35	20,818,028
04 Feb 20	27.26000 -0.51	27.70	26.00	27.00	27,519,830
03 Feb 20	27.77000 -3.09	28.00	27.77	27.77	7,099,001
23 Jan 20	30.86000 -1.91	33.28	30.58	32.79	11,167,948
22 Jan 20	32.77000 -0.34	33.07	32.24	32.70	6,921,830
21 Jan 20	33.11000 -1.30	34.38	33.04	34.13	8,994,951
20 Jan 20	34.41000 -0.19	34.65	33.77	34.60	9,232,299
17 Jan 20	34.60000 -0.40	35.50	34.50	35.50	4,231,765
16 Jan 20	35.00000 -0.02	35.57	34.55	35.55	6,657,753
15 Jan 20	35.02000 +0.02	36.01	34.63	35.09	7,495,411
14 Jan 20	35.00000 -0.81	35.65	34.80	35.60	7,387,702
13 Jan 20	35.81000 +0.80	36.29	34.80	34.99	10,151,011
10 Jan 20	35.01000 +0.60	35.81	34.30	34.65	12,455,779
09 Jan 20	34.41000 +1.44	34.97	32.97	32.97	10,596,625
08 Jan 20	32.97000 +0.35	33.60	32.27	32.66	10,356,469
07 Jan 20	32.62000 +0.02	32.78	32.30	32.77	4,278,209
06 Jan 20	32.60000 +0.30	32.93	31.81	32.03	8,011,712
03 Jan 20	32.30000 +0.10	32.48	31.80	32.24	6,695,789
02 Jan 20	32.20000 -0.52	33.05	31.21	32.56	13,983,734
31 Dec 19	32.72000 +0.41	32.85	31.94	32.60	14,626,923
30 Dec 19	32.31000 +2.67	32.55	29.88	29.88	22,721,400
27 Dec 19	29.64000 +0.14	29.96	29.57	29.65	6,724,222
26 Dec 19	29.50000 +0.09	29.67	29.26	29.45	3,946,956
25 Dec 19	29.41000 -0.01	29.65	29.11	29.42	4,884,614
24 Dec 19	29.42000 +0.43	29.45	29.00	29.00	5,479,830
23 Dec 19	28.99000 -0.31	29.35	28.51	28.80	6,093,344
20 Dec 19	29.30000 +0.11	29.45	29.10	29.25	5,455,318
19 Dec 19	29.19000 -0.69	29.88	28.78	29.80	12,962,436
18 Dec 19	29.88000 -0.15	30.20	29.78	29.88	8,150,556
17 Dec 19	30.03000 -0.27	30.40	29.81	30.40	12,542,869
16 Dec 19	30.30000 -0.50	30.86	29.89	30.80	10,394,822
13 Dec 19	30.80000 +0.70	30.80	30.16	30.20	10,544,046
12 Dec 19	30.10000 -0.14	30.26	29.78	30.26	5,153,211
11 Dec 19	30.24000 -0.60	30.90	29.76	30.84	9,994,663
10 Dec 19	30.84000 -0.50	31.32	30.72	31.19	6,488,960
09 Dec 19	31.34000 +0.36	31.56	30.91	30.98	7,803,808
06 Dec 19	30.98000 +0.62	30.99	30.13	30.36	6,937,851
05 Dec 19	30.36000 +0.05	30.46	30.06	30.06	4,676,113
04 Dec 19	30.31000 +0.00	30.89	30.11	30.55	4,308,702
03 Dec 19	30.31000 -0.27	30.60	29.74	30.34	4,703,435
02 Dec 19	30.58000 +0.40	30.88	29.95	29.95	5,441,278
29 Nov 19	30.18000 -0.09	30.48	29.59	30.07	5,245,476
28 Nov 19	30.27000 -0.57	31.07	30.10	31.00	5,211,357
27 Nov 19	30.84000 +0.84	31.07	29.71	29.98	9,603,359
26 Nov 19	30.00000 +0.41	30.00	29.63	29.66	11,518,471
25 Nov 19	29.59000 +0.05	29.70	28.86	29.48	7,587,688
22 Nov 19	29.54000 -1.36	31.05	29.19	31.02	12,288,206
21 Nov 19	30.90000 -0.53	31.42	30.74	31.40	4,514,580
20 Nov 19	31.43000 +0.15	32.35	31.28	31.35	7,699,368
19 Nov 19	31.28000 +0.28	31.28	30.91	31.09	5,072,188
18 Nov 19	31.00000 -0.02	31.29	30.50	30.83	5,015,573
15 Nov 19	31.02000 -0.17	31.37	30.80	31.14	4,262,373
14 Nov 19	31.19000 +0.47	31.60	30.51	30.98	8,414,160
13 Nov 19	30.72000 -0.44	31.52	30.40	31.35	7,088,246
12 Nov 19	31.16000 -0.13	31.48	30.52	31.21	4,878,091
11 Nov 19	31.29000 -0.46	32.00	31.05	31.71	5,941,129
08 Nov 19	31.75000 -0.40	33.20	31.62	32.43	10,650,621
07 Nov 19	32.15000 +0.15	32.25	31.81	32.15	5,281,525
06 Nov 19	32.00000 -0.66	32.93	31.80	32.74	6,256,958
05 Nov 19	32.66000 -0.17	33.04	32.48	32.99	5,858,278
04 Nov 19	32.83000 +0.13	33.42	32.57	33.07	7,988,643
01 Nov 19	32.70000 +1.40	33.00	31.07	31.35	12,584,124
31 Oct 19	31.30000 -1.29	33.55	30.80	33.26	14,168,546
30 Oct 19	32.59000 -0.13	32.73	32.10	32.72	4,717,654
29 Oct 19	32.72000 +0.68	32.93	31.77	32.03	7,518,369
28 Oct 19	32.04000 +1.02	32.20	30.80	30.96	10,245,199
25 Oct 19	31.02000 +0.34	31.05	30.50	30.83	4,706,084
24 Oct 19	30.68000 -0.21	31.06	30.40	30.90	6,540,104
23 Oct 19	30.89000 -1.11	32.30	30.58	31.60	8,631,086
22 Oct 19	32.00000 +0.33	32.06	31.45	31.48	4,405,804
21 Oct 19	31.67000 +0.34	32.00	31.22	31.43	4,751,583
18 Oct 19	31.33000 -1.00	31.99	31.09	31.93	7,429,422
17 Oct 19	32.33000 +0.04	32.52	31.81	32.35	5,398,172
16 Oct 19	32.29000 -0.81	32.76	31.91	32.55	8,313,143
15 Oct 19	33.10000 +0.54	33.39	32.12	32.76	13,196,819
14 Oct 19	32.56000 -0.19	33.15	32.24	33.05	8,567,887
11 Oct 19	32.75000 +0.00	33.92	32.40	32.85	9,527,847
10 Oct 19	32.75000 +0.04	32.94	31.82	32.16	8,625,268
09 Oct 19	32.71000 -0.59	33.85	32.31	33.79	8,885,015
08 Oct 19	33.30000 +0.98	34.73	32.50	32.50	11,776,979
30 Sep 19	32.32000 -0.71	33.82	32.24	33.22	9,157,617
27 Sep 19	33.03000 -0.39	33.68	32.15	33.47	10,456,749
26 Sep 19	33.42000 -0.16	34.61	32.70	33.90	14,176,281
25 Sep 19	33.58000 -0.34	34.79	33.00	33.48	9,106,900
24 Sep 19	33.92000 +0.76	34.57	33.07	33.91	13,112,227
23 Sep 19	33.16000 -0.25	33.39	32.50	33.19	8,700,477
20 Sep 19	33.41000 +1.24	33.45	31.85	31.85	15,712,486
19 Sep 19	32.17000 +1.17	32.66	30.60	30.93	15,336,190
18 Sep 19	31.00000 +1.91	31.34	29.09	29.09	16,718,847
17 Sep 19	29.09000 +0.11	29.49	28.84	29.00	5,937,984
16 Sep 19	28.98000 -0.11	29.35	28.68	29.09	5,080,553
12 Sep 19	29.09000 +0.53	29.25	28.50	28.55	10,039,186
11 Sep 19	28.56000 -1.43	30.00	28.52	30.00	14,473,314
10 Sep 19	29.99000 +0.03	30.35	29.35	29.95	9,180,651
09 Sep 19	29.96000 -0.12	30.38	29.80	30.11	10,030,280
06 Sep 19	30.08000 -0.29	30.51	29.51	30.40	8,127,478
05 Sep 19	30.37000 -0.20	31.25	30.30	30.57	8,823,453
04 Sep 19	30.57000 +0.17	30.80	29.89	30.40	8,647,608
03 Sep 19	30.40000 +0.51	30.60	29.81	29.85	9,075,658
02 Sep 19	29.89000 +0.17	30.10	28.98	29.60	10,494,648
30 Aug 19	29.72000 +0.72	31.42	29.00	29.00	13,716,301
29 Aug 19	29.00000 -0.43	29.43	28.80	29.31	7,884,861
28 Aug 19	29.43000 -0.01	30.00	28.63	29.54	9,295,202
27 Aug 19	29.44000 +0.08	30.38	29.41	29.51	11,246,441
26 Aug 19	29.36000 -0.18	29.77	28.91	29.13	4,534,816
23 Aug 19	29.54000 -0.26	29.99	29.37	29.80	4,527,170
22 Aug 19	29.80000 +0.50	29.83	29.18	29.64	5,507,527
21 Aug 19	29.30000 -0.71	29.97	29.16	29.91	7,324,991
20 Aug 19	30.01000 +0.40	30.15	29.05	29.59	9,855,278
19 Aug 19	29.61000 +0.41	29.66	29.00	29.23	12,055,662
16 Aug 19	29.20000 +1.00	29.50	28.00	28.16	15,624,678
15 Aug 19	28.20000 +0.22	28.48	27.46	27.60	10,097,909
14 Aug 19	27.98000 +0.82	28.15	27.30	27.47	11,716,621
13 Aug 19	27.16000 -0.17	27.28	26.58	27.15	5,867,733
12 Aug 19	27.33000 +0.21	27.98	27.00	27.40	10,713,882
09 Aug 19	27.12000 -0.87	28.50	26.99	27.99	9,208,289
08 Aug 19	27.99000 +1.19	28.20	26.75	26.75	10,391,439
07 Aug 19	26.80000 +0.05	27.33	26.58	26.88	4,370,306
06 Aug 19	26.75000 +0.25	27.27	26.05	26.15	7,868,887
05 Aug 19	26.50000 -0.92	27.28	26.50	26.85	8,173,175
02 Aug 19	27.42000 +0.53	27.50	26.01	26.40	9,259,959
01 Aug 19	26.89000 -0.68	27.56	26.56	27.42	9,210,858
31 Jul 19	27.57000 +0.45	27.75	27.14	27.43	11,224,854
30 Jul 19	27.12000 -0.28	27.58	27.01	27.36	7,773,709
29 Jul 19	27.40000 -0.02	27.57	27.07	27.43	6,195,960
26 Jul 19	27.42000 -0.10	28.29	27.25	27.25	9,059,036
25 Jul 19	27.52000 +0.21	27.62	26.77	27.33	8,173,361
24 Jul 19	27.31000 +0.38	27.84	27.06	27.06	8,408,668
23 Jul 19	26.93000 -0.60	27.49	26.40	27.30	9,192,974
22 Jul 19	27.53000 +0.07	28.03	27.06	27.51	8,716,555
19 Jul 19	27.46000 -0.24	27.95	27.21	27.30	8,190,878
18 Jul 19	27.70000 -0.08	28.20	27.54	27.81	8,579,646
17 Jul 19	27.78000 -0.23	28.33	27.62	28.16	8,325,357
16 Jul 19	28.01000 -0.47	28.78	27.85	28.28	8,235,773
15 Jul 19	28.48000 -0.36	28.93	27.23	28.46	13,811,669
12 Jul 19	28.84000 +0.10	29.29	28.51	28.76	8,685,226
11 Jul 19	28.74000 -1.01	29.76	28.56	29.59	10,391,522
10 Jul 19	29.75000 +1.02	30.18	28.80	28.80	17,470,182
09 Jul 19	28.73000 +1.18	29.28	27.67	27.67	14,346,177
08 Jul 19	27.55000 -0.63	28.30	27.20	28.09	11,500,871
05 Jul 19	28.18000 +0.61	28.37	27.40	27.90	11,946,258
04 Jul 19	27.57000 -1.13	29.07	27.29	28.59	16,605,618
03 Jul 19	28.70000 -1.19	30.29	28.24	29.80	17,462,264
02 Jul 19	29.89000 +0.89	29.90	28.79	29.29	15,190,408
01 Jul 19	29.00000 +1.11	29.16	28.48	28.48	14,772,941
28 Jun 19	27.89000 +0.08	28.30	27.53	27.80	8,372,642
27 Jun 19	27.81000 +0.81	28.35	26.80	27.01	14,168,396
26 Jun 19	27.00000 +0.08	27.20	26.62	26.71	5,749,226
25 Jun 19	26.92000 -0.05	27.17	26.31	27.17	11,111,559
24 Jun 19	26.97000 +0.23	27.51	26.41	26.59	12,589,541
21 Jun 19	26.74000 +1.19	26.90	25.43	25.47	16,462,325
20 Jun 19	25.55000 +1.29	25.74	24.08	24.20	18,903,044
19 Jun 19	24.26000 +0.06	25.00	24.21	24.69	11,589,779
18 Jun 19	24.20000 -0.46	24.85	24.10	24.65	6,756,143
17 Jun 19	24.66000 +0.08	25.08	24.30	24.41	6,317,829
14 Jun 19	24.58000 -0.25	25.34	24.40	24.78	8,195,864
13 Jun 19	24.83000 -0.11	25.03	24.62	25.00	5,661,806
12 Jun 19	24.94000 -0.06	25.32	24.61	24.88	9,505,236
11 Jun 19	25.00000 +1.63	25.15	23.37	23.37	15,620,133
10 Jun 19	23.37000 +0.23	23.72	22.60	23.05	7,607,346
06 Jun 19	23.14000 -0.36	23.58	23.00	23.50	6,837,681
05 Jun 19	23.50000 +0.10	23.70	23.00	23.65	8,808,153
04 Jun 19	23.40000 -0.78	24.30	23.00	24.06	11,196,756
03 Jun 19	24.18000 -0.30	24.95	24.00	24.51	9,450,466
31 May 19	24.48000 -0.65	25.30	24.36	25.08	9,231,855
30 May 19	25.13000 -0.26	25.60	24.58	25.36	6,792,258
29 May 19	25.39000 +0.41	25.52	24.70	24.77	8,908,397
28 May 19	24.98000 -0.11	25.39	24.66	25.09	8,787,401
27 May 19	25.09000 +0.21	25.17	24.33	24.76	9,412,091
24 May 19	24.88000 -0.17	25.58	24.70	25.00	7,829,759
23 May 19	25.05000 -1.04	25.98	24.80	25.98	10,817,766
22 May 19	26.09000 -0.31	26.50	25.51	26.50	10,631,934
21 May 19	26.40000 -0.11	26.62	25.62	26.20	11,258,818
20 May 19	26.51000 -1.17	27.68	26.06	27.50	11,697,982
17 May 19	27.68000 -0.83	28.58	27.30	28.34	10,633,320
16 May 19	28.51000 +0.13	29.18	27.81	28.06	12,229,620
15 May 19	28.38000 +1.97	28.38	26.62	26.62	16,626,809
14 May 19	26.41000 +0.05	26.90	25.88	25.88	8,018,931
13 May 19	26.36000 +0.17	26.68	25.56	26.02	8,347,017
10 May 19	26.19000 +0.96	26.39	24.89	25.70	11,921,883
09 May 19	25.23000 -0.80	26.27	24.78	25.95	7,984,965
08 May 19	26.03000 +0.02	26.68	25.40	25.50	12,282,780
07 May 19	26.01000 +1.84	26.09	24.29	24.53	14,020,765
06 May 19	24.17000 -1.95	25.49	24.07	25.21	13,874,771
30 Apr 19	26.12000 -0.96	27.30	25.71	27.05	13,016,781
29 Apr 19	27.08000 +0.28	27.80	25.75	26.81	13,002,263
26 Apr 19	26.80000 +0.27	27.17	26.40	26.65	8,057,581
25 Apr 19	26.53000 -0.87	27.60	26.46	27.23	8,953,802
24 Apr 19	27.40000 +0.23	27.76	26.52	27.17	9,567,236
23 Apr 19	27.17000 +0.05	27.70	27.00	27.15	9,469,543
22 Apr 19	27.12000 -0.48	28.30	26.95	27.61	10,100,877
19 Apr 19	27.60000 -0.45	27.97	26.90	27.81	11,646,574
18 Apr 19	28.05000 +0.78	28.50	27.35	27.38	13,518,786
17 Apr 19	27.27000 +0.67	27.88	26.31	26.86	16,204,228
16 Apr 19	26.60000 +1.22	26.88	25.12	25.15	22,220,860
15 Apr 19	25.38000 -0.52	26.94	25.23	26.50	18,657,220
12 Apr 19	25.90000 +0.16	26.15	25.38	25.75	11,112,555
11 Apr 19	25.74000 -2.36	28.00	25.40	28.00	24,940,888
10 Apr 19	28.10000 -0.28	29.20	27.50	28.00	16,112,565
09 Apr 19	28.38000 -0.66	28.50	27.52	28.41	18,704,972
08 Apr 19	29.04000 -0.53	30.80	28.50	29.67	20,286,796
04 Apr 19	29.57000 +1.78	29.70	27.49	27.60	21,506,110
03 Apr 19	27.79000 -0.20	28.40	27.43	27.77	9,602,426
02 Apr 19	27.99000 -0.87	28.58	27.73	28.56	13,259,704
01 Apr 19	28.86000 +0.16	29.15	28.00	28.61	18,318,982
29 Mar 19	28.70000 +0.98	28.87	27.55	27.55	20,175,732
28 Mar 19	27.72000 -0.18	28.95	27.30	27.60	13,538,652
27 Mar 19	27.90000 +1.20	28.50	26.58	26.70	15,829,049
26 Mar 19	26.70000 +0.20	27.42	26.28	26.59	11,045,772
25 Mar 19	26.50000 -0.47	27.35	25.88	26.35	12,397,656
22 Mar 19	26.97000 +0.34	27.35	26.06	26.50	13,546,708
21 Mar 19	26.63000 -0.49	26.99	26.02	26.99	16,694,021
20 Mar 19	27.12000 -0.49	28.50	26.53	27.09	20,982,338
19 Mar 19	27.61000 -0.77	29.60	26.80	28.50	22,009,200
18 Mar 19	28.38000 +2.58	28.38	25.80	25.80	24,010,148
15 Mar 19	25.80000 +1.80	26.36	24.18	24.18	19,821,324
14 Mar 19	24.00000 +0.75	24.98	22.63	23.10	17,113,196
13 Mar 19	23.25000 +0.05	23.52	22.85	23.25	11,403,414
12 Mar 19	23.20000 -0.30	23.88	22.73	23.50	13,643,031
11 Mar 19	23.50000 +2.10	23.54	21.01	21.01	19,772,516
08 Mar 19	21.40000 -0.05	21.65	20.83	21.00	11,046,938
07 Mar 19	21.45000 -0.87	22.20	21.02	21.98	12,297,666
06 Mar 19	22.32000 +0.23	22.42	21.69	21.90	10,173,790
05 Mar 19	22.09000 -0.04	22.46	21.76	21.90	12,976,961
04 Mar 19	22.13000 +0.25	22.58	21.21	21.88	15,264,352
01 Mar 19	21.88000 +1.10	22.28	21.02	21.02	18,811,552
28 Feb 19	20.78000 +0.38	21.18	19.86	20.37	13,863,885
27 Feb 19	20.40000 +0.85	21.51	19.55	19.55	20,509,064
26 Feb 19	19.55000 +0.36	20.13	19.07	19.07	14,360,885
25 Feb 19	19.19000 +0.52	19.42	18.48	19.02	16,276,084
22 Feb 19	18.67000 +0.21	18.81	18.11	18.45	7,347,472
21 Feb 19	18.46000 -0.25	19.09	18.33	18.75	9,815,243
20 Feb 19	18.71000 -0.39	19.20	18.45	18.95	8,955,068
19 Feb 19	19.10000 -0.26	19.54	18.77	19.28	8,044,201
18 Feb 19	19.36000 +0.66	19.55	18.75	18.75	7,775,874
15 Feb 19	18.70000 -0.58	19.23	18.63	18.93	8,167,567
14 Feb 19	19.28000 +0.32	19.48	18.73	18.96	8,296,964
13 Feb 19	18.96000 +0.17	19.03	18.60	18.83	6,292,238
12 Feb 19	18.79000 +0.62	19.13	17.93	18.00	13,971,016
11 Feb 19	18.17000 +0.55	18.50	17.27	17.62	11,311,410
01 Feb 19	17.62000 +0.25	17.84	17.28	17.55	7,986,130
31 Jan 19	17.37000 +0.47	17.64	16.91	16.94	9,105,722
30 Jan 19	16.90000 -0.32	17.24	16.85	17.22	5,842,996
29 Jan 19	17.22000 +0.37	17.45	16.66	16.95	10,237,553
28 Jan 19	16.85000 +0.29	17.43	16.76	16.86	13,467,403
25 Jan 19	16.56000 -0.20	16.82	16.42	16.74	7,353,727
24 Jan 19	16.76000 +0.30	16.90	16.38	16.65	9,703,035
23 Jan 19	16.46000 -0.02	16.78	16.33	16.38	7,951,867
22 Jan 19	16.48000 -0.42	16.88	16.35	16.69	9,191,187
21 Jan 19	16.90000 +0.55	17.42	16.44	16.44	15,190,090
18 Jan 19	16.35000 +0.19	16.70	16.16	16.16	8,869,331
17 Jan 19	16.16000 -0.18	16.52	16.11	16.28	6,195,268
16 Jan 19	16.34000 -0.15	16.64	16.11	16.50	10,371,328
15 Jan 19	16.49000 +0.82	16.64	15.54	15.63	13,651,761
14 Jan 19	15.67000 +0.47	15.80	15.05	15.17	14,316,372
11 Jan 19	15.20000 +0.37	15.30	14.77	14.87	11,433,706
10 Jan 19	14.83000 -0.07	15.05	14.74	14.97	5,095,515
09 Jan 19	14.90000 +0.24	15.15	14.70	14.70	10,180,921
08 Jan 19	14.66000 -0.03	14.82	14.28	14.50	9,428,106
07 Jan 19	14.69000 +0.53	14.70	14.15	14.25	9,381,841
04 Jan 19	14.16000 +0.44	14.18	13.50	13.59	9,285,357
03 Jan 19	13.72000 -0.65	14.41	13.70	14.36	10,019,080
02 Jan 19	14.37000 -0.12	14.78	14.33	14.60	5,073,684
28 Dec 18	14.49000 +0.07	14.68	14.03	14.46	6,389,727
27 Dec 18	14.42000 -0.26	14.97	14.42	14.94	5,731,145
26 Dec 18	14.68000 -0.11	14.90	14.64	14.76	3,631,741
25 Dec 18	14.79000 -0.20	14.89	14.26	14.86	6,682,785
24 Dec 18	14.99000 +0.21	15.11	14.66	14.74	6,146,095
21 Dec 18	14.78000 -0.04	14.89	14.65	14.70	4,378,774
20 Dec 18	14.82000 -0.13	15.06	14.65	14.96	6,570,999
19 Dec 18	14.95000 -0.43	15.58	14.92	15.35	5,893,745
18 Dec 18	15.38000 -0.24	15.64	15.05	15.55	5,657,448
17 Dec 18	15.62000 -0.14	15.90	15.50	15.67	5,539,699
14 Dec 18	15.76000 -0.33	16.07	15.75	16.01	5,320,017
13 Dec 18	16.09000 +0.25	16.25	15.74	15.80	8,531,610
12 Dec 18	15.84000 +0.05	15.93	15.67	15.89	3,844,575
11 Dec 18	15.79000 +0.03	15.89	15.64	15.80	3,193,969
10 Dec 18	15.76000 +0.03	16.10	15.55	15.60	5,865,836
07 Dec 18	15.73000 +0.00	15.96	15.72	15.79	4,002,231
06 Dec 18	15.73000 -0.32	15.98	15.60	15.84	5,657,180
05 Dec 18	16.05000 -0.07	16.44	15.72	15.78	11,765,313
04 Dec 18	16.12000 +0.02	16.24	15.81	16.04	6,797,913
03 Dec 18	16.10000 +0.60	16.36	15.79	16.04	13,395,067
30 Nov 18	15.50000 +0.42	15.57	14.86	15.25	9,269,535
29 Nov 18	15.08000 +0.02	15.45	15.04	15.13	5,833,027
28 Nov 18	15.06000 +0.20	15.14	14.81	14.89	3,400,383
27 Nov 18	14.86000 -0.04	15.10	14.75	15.06	2,947,780
26 Nov 18	14.90000 -0.07	15.13	14.81	14.97	3,390,440
23 Nov 18	14.97000 -0.51	15.48	14.88	15.47	4,907,039
22 Nov 18	15.48000 -0.22	15.65	15.30	15.50	6,013,070
21 Nov 18	15.70000 +0.20	15.96	15.29	15.36	7,382,152
20 Nov 18	15.50000 -0.45	15.90	15.50	15.75	6,763,124
19 Nov 18	15.95000 +0.37	16.30	15.45	15.45	9,855,978
16 Nov 18	15.58000 -0.03	15.71	15.42	15.62	5,725,180
15 Nov 18	15.61000 +0.07	15.68	15.44	15.49	5,667,254
14 Nov 18	15.54000 -0.41	15.97	15.44	15.90	8,483,346
13 Nov 18	15.95000 +0.80	16.24	14.90	14.96	16,600,772
12 Nov 18	15.15000 +0.19	15.20	14.68	14.80	10,841,218
09 Nov 18	14.96000 -0.05	15.02	14.75	14.80	5,543,809
08 Nov 18	15.01000 -0.01	15.30	14.90	15.17	10,029,370
07 Nov 18	15.02000 +0.11	15.18	14.83	14.93	7,617,814
06 Nov 18	14.91000 -0.20	15.04	14.73	15.03	7,933,408
05 Nov 18	15.11000 -0.44	15.48	14.83	15.48	15,391,641
02 Nov 18	15.55000 +0.68	15.60	15.09	15.30	21,747,596
01 Nov 18	14.87000 +0.29	15.61	14.63	14.77	22,766,344
31 Oct 18	14.58000 +1.09	14.83	13.83	13.90	23,875,814
30 Oct 18	13.49000 +0.10	13.69	13.05	13.05	17,169,496
29 Oct 18	13.39000 -1.49	14.19	13.39	14.17	15,552,193
26 Oct 18	14.88000 -0.71	15.85	14.68	15.74	16,795,984
25 Oct 18	15.59000 -0.29	15.63	15.04	15.32	12,666,361
24 Oct 18	15.88000 -1.14	16.69	15.46	16.68	23,293,940
23 Oct 18	17.02000 -1.46	18.35	16.85	18.35	23,441,342
22 Oct 18	18.48000 +0.72	18.81	17.95	18.03	13,638,894
19 Oct 18	17.76000 +0.62	17.95	16.81	16.97	12,261,440
18 Oct 18	17.14000 -0.31	17.42	16.81	17.18	7,931,884
17 Oct 18	17.45000 -0.69	18.55	16.88	18.45	16,531,090
16 Oct 18	18.14000 -0.56	18.90	18.00	18.84	10,950,043
15 Oct 18	18.70000 -0.64	19.59	18.50	19.50	12,949,153
12 Oct 18	19.34000 +0.94	19.47	18.32	18.40	14,672,165
11 Oct 18	18.40000 -0.36	19.05	17.80	18.19	13,458,327
10 Oct 18	18.76000 -0.24	19.44	18.33	19.25	10,232,531
09 Oct 18	19.00000 -0.09	19.64	18.81	19.17	9,513,161
08 Oct 18	19.09000 -0.91	19.73	19.01	19.50	10,042,706
28 Sep 18	20.00000 +0.20	20.07	19.55	19.86	9,021,389
27 Sep 18	19.80000 -0.20	20.08	19.65	20.00	10,264,526
26 Sep 18	20.00000 +0.35	20.59	19.64	19.64	15,684,076
25 Sep 18	19.65000 +0.10	20.00	19.14	19.25	9,263,804
21 Sep 18	19.55000 +0.82	19.80	18.81	18.90	15,504,007
20 Sep 18	18.73000 +0.00	18.91	18.56	18.68	11,452,110
19 Sep 18	18.73000 +1.28	19.07	17.33	17.33	22,891,956
18 Sep 18	17.45000 +0.62	17.50	16.70	16.80	9,130,307
17 Sep 18	16.83000 -0.31	17.28	16.73	16.99	6,663,173
14 Sep 18	17.14000 +0.43	17.27	16.46	16.64	9,781,696
13 Sep 18	16.71000 -0.02	17.07	16.29	16.83	8,198,015
12 Sep 18	16.73000 -0.52	17.33	16.66	17.25	7,877,570
11 Sep 18	17.25000 -0.08	17.50	17.11	17.28	5,225,702
10 Sep 18	17.33000 -0.16	17.75	17.21	17.44	5,458,090
07 Sep 18	17.49000 +0.20	17.90	17.26	17.26	7,962,425
06 Sep 18	17.29000 -0.04	17.58	17.13	17.22	5,486,391
05 Sep 18	17.33000 -0.51	17.76	17.27	17.76	7,126,006
04 Sep 18	17.84000 -0.03	18.02	17.47	17.86	8,208,829
03 Sep 18	17.87000 +0.22	17.94	17.20	17.49	7,144,223
31 Aug 18	17.65000 -0.64	18.20	17.43	18.20	10,495,745
30 Aug 18	18.29000 -0.05	18.74	18.07	18.32	10,081,304
29 Aug 18	18.34000 +0.17	18.63	18.07	18.18	10,424,577
28 Aug 18	18.17000 -0.27	18.53	17.91	18.44	10,327,163
27 Aug 18	18.44000 +1.18	18.56	17.43	17.43	15,341,478
24 Aug 18	17.26000 -0.50	17.72	17.08	17.72	8,580,533
23 Aug 18	17.76000 +0.15	18.04	17.48	17.69	6,986,351
22 Aug 18	17.61000 -0.14	17.92	17.46	17.60	6,104,234
21 Aug 18	17.75000 +0.63	17.92	17.09	17.12	11,019,313
20 Aug 18	17.12000 +0.27	17.16	16.55	16.88	9,021,373
17 Aug 18	16.85000 -0.66	17.87	16.80	17.75	8,879,647
16 Aug 18	17.51000 -0.44	18.19	17.20	17.60	9,530,143
15 Aug 18	17.95000 -0.85	18.77	17.81	18.71	9,489,865
14 Aug 18	18.80000 +0.33	19.10	18.56	18.60	8,624,252
13 Aug 18	18.47000 -0.30	18.55	18.13	18.54	8,880,858
10 Aug 18	18.77000 +0.12	19.10	18.50	18.58	8,092,004
09 Aug 18	18.65000 +0.51	18.84	17.88	17.96	9,622,443
08 Aug 18	18.14000 -0.65	18.78	17.90	18.78	8,851,194
07 Aug 18	18.79000 +0.18	18.92	17.97	18.52	11,052,510
06 Aug 18	18.61000 -1.03	19.40	18.27	19.40	13,435,062
03 Aug 18	19.64000 -0.40	20.01	19.35	19.90	10,300,961
02 Aug 18	20.04000 -0.16	20.28	19.23	20.28	12,405,667
01 Aug 18	20.20000 -0.54	20.86	20.06	20.75	13,039,125
31 Jul 18	20.74000 +0.97	20.88	19.83	19.91	19,208,862
30 Jul 18	19.77000 -0.50	20.39	19.68	20.22	8,717,284
27 Jul 18	20.27000 +0.21	20.72	19.65	19.96	11,691,867
26 Jul 18	20.06000 -0.54	20.88	19.93	20.55	9,241,408
25 Jul 18	20.60000 -0.24	20.95	20.32	20.64	12,274,968
24 Jul 18	20.84000 +0.91	20.88	19.88	20.10	17,958,392
23 Jul 18	19.93000 -0.37	20.27	19.50	20.27	16,683,395
20 Jul 18	20.30000 -0.10	20.47	19.70	20.39	14,633,003
19 Jul 18	20.40000 -0.48	21.05	20.04	20.70	11,787,280
18 Jul 18	20.88000 -0.85	21.45	20.69	21.26	16,356,597
17 Jul 18	21.73000 -0.62	22.30	21.22	22.30	13,056,488
16 Jul 18	22.35000 -0.09	22.60	22.00	22.31	9,238,000
13 Jul 18	22.44000 +1.10	22.48	21.00	21.25	16,814,736
12 Jul 18	21.34000 +0.83	21.40	20.55	20.55	11,343,968
11 Jul 18	20.51000 -0.61	20.88	20.03	20.68	10,074,433
10 Jul 18	21.12000 +0.33	21.28	20.56	20.79	9,383,815
09 Jul 18	20.79000 +0.90	20.97	19.80	19.99	12,258,922
06 Jul 18	19.89000 -0.53	20.50	19.20	20.42	14,193,121
05 Jul 18	20.42000 -1.07	22.15	20.03	21.51	17,276,390
04 Jul 18	21.49000 -0.70	22.54	21.43	22.20	10,034,208
03 Jul 18	22.19000 -0.92	23.33	21.41	23.10	13,896,059
02 Jul 18	23.11000 +0.28	23.99	22.82	23.00	10,776,893
29 Jun 18	22.83000 +0.58	22.97	21.81	22.02	8,889,705
28 Jun 18	22.25000 -0.30	22.82	21.30	22.22	8,944,838
27 Jun 18	22.55000 -1.48	23.90	22.22	23.90	12,662,211
26 Jun 18	24.03000 +0.63	24.49	23.00	23.30	13,708,329
25 Jun 18	23.40000 +0.73	23.98	22.51	22.86	15,013,990
22 Jun 18	22.67000 +1.15	22.80	21.11	21.50	11,139,476
21 Jun 18	21.52000 -0.44	22.57	21.50	21.98	9,408,000
20 Jun 18	21.96000 +1.03	22.27	20.79	20.79	15,341,828
19 Jun 18	20.93000 -1.70	22.43	20.37	22.11	15,111,877
15 Jun 18	22.63000 -0.40	23.18	22.01	23.05	14,040,854
14 Jun 18	23.03000 -0.68	23.95	22.76	23.63	13,159,148
13 Jun 18	23.71000 -0.45	24.07	23.25	23.88	14,270,168
12 Jun 18	24.16000 +1.69	24.19	22.37	22.37	20,445,064
11 Jun 18	22.47000 -0.84	23.39	22.20	23.39	12,604,890
08 Jun 18	23.31000 +0.20	23.93	22.55	23.09	12,708,733
07 Jun 18	23.11000 -0.28	23.40	22.67	23.33	11,623,886
06 Jun 18	23.39000 +0.03	23.68	23.02	23.12	13,484,367
05 Jun 18	23.36000 +0.91	23.62	22.11	22.53	15,061,902
04 Jun 18	22.45000 +0.03	22.85	21.70	22.45	18,107,644
01 Jun 18	22.42000 -1.16	23.58	21.91	23.10	23,256,436
31 May 18	23.58000 +1.48	24.13	21.72	22.41	24,647,444
30 May 18	22.10000 +0.51	22.86	20.62	21.10	26,397,564
29 May 18	21.59000 -0.56	22.74	21.55	22.10	24,642,852
28 May 18	22.15000 +1.41	22.50	20.66	20.66	31,335,596
25 May 18	20.74000 +0.54	20.95	20.26	20.26	18,268,628
24 May 18	20.20000 +0.00	20.69	20.10	20.16	15,315,814
23 May 18	20.20000 -0.79	21.00	20.11	21.00	13,115,492
22 May 18	20.99000 +0.33	21.07	20.50	20.68	15,764,090
21 May 18	20.66000 -0.16	21.02	20.28	20.78	12,630,009
18 May 18	20.82000 +0.03	20.97	20.25	20.86	17,202,888
17 May 18	20.79000 -0.89	21.60	20.58	21.52	19,410,306
16 May 18	21.68000 +0.49	22.12	21.02	21.13	27,689,354
15 May 18	21.19000 -0.18	21.35	20.56	21.33	22,885,172
14 May 18	21.37000 +0.18	21.80	21.02	21.19	16,909,476
11 May 18	21.19000 -0.55	21.87	20.89	21.50	19,135,442
10 May 18	21.74000 +0.33	21.82	20.98	21.23	26,258,540
09 May 18	21.41000 +0.44	21.62	20.60	21.02	25,720,972
08 May 18	20.97000 +0.84	21.75	20.50	20.82	35,036,856
07 May 18	20.13000 +1.83	20.13	18.46	18.47	24,172,258
04 May 18	18.30000 +0.33	18.56	17.80	18.00	21,710,232
03 May 18	17.97000 +0.34	18.08	17.38	17.66	18,247,756
02 May 18	17.63000 +0.92	17.65	16.58	16.60	18,843,414
27 Apr 18	16.71000 +0.37	16.85	16.37	16.55	10,058,380
26 Apr 18	16.34000 -1.02	17.50	16.27	17.50	11,655,747
25 Apr 18	17.36000 -0.22	17.60	17.05	17.59	7,711,644
24 Apr 18	17.58000 +0.30	17.87	17.20	17.40	12,817,322
23 Apr 18	17.28000 +0.26	17.60	16.82	16.82	9,836,240
20 Apr 18	17.02000 -0.47	17.75	16.91	17.39	12,103,270
19 Apr 18	17.49000 +0.21	17.89	17.41	17.42	9,511,097
18 Apr 18	17.28000 +0.02	17.44	16.85	17.34	7,870,093
17 Apr 18	17.26000 -0.23	17.91	17.22	17.88	8,242,839
16 Apr 18	17.49000 +0.09	17.99	17.20	17.40	8,263,979
13 Apr 18	17.40000 -0.24	17.87	17.31	17.72	6,654,268
12 Apr 18	17.64000 +0.25	17.93	17.43	17.43	12,217,247
11 Apr 18	17.39000 +0.11	17.70	17.33	17.39	11,844,524
10 Apr 18	17.28000 +0.13	17.65	16.85	17.29	20,491,838
09 Apr 18	17.15000 +0.27	17.17	16.62	16.85	10,457,843
04 Apr 18	16.88000 +1.07	17.25	15.74	15.74	24,183,804
03 Apr 18	15.81000 +0.37	15.85	15.23	15.25	10,022,980
02 Apr 18	15.44000 -0.27	15.79	15.25	15.45	6,661,655
30 Mar 18	15.71000 +0.22	15.87	15.36	15.50	6,802,645
29 Mar 18	15.49000 +0.53	15.58	14.87	15.01	7,286,939
28 Mar 18	14.96000 -0.55	15.39	14.80	15.28	9,080,702
27 Mar 18	15.51000 +0.08	15.67	15.37	15.59	6,259,687
26 Mar 18	15.43000 +0.08	15.59	15.13	15.30	6,538,181
23 Mar 18	15.35000 -0.87	16.15	15.02	15.71	7,233,386
22 Mar 18	16.22000 -0.11	16.51	16.14	16.45	4,109,477
21 Mar 18	16.33000 -0.08	16.64	16.25	16.41	4,528,558
20 Mar 18	16.41000 -0.45	16.79	16.21	16.79	5,850,467
19 Mar 18	16.86000 -0.19	17.17	16.78	17.04	4,258,202
16 Mar 18	17.05000 +0.03	17.22	16.94	17.17	7,420,453
15 Mar 18	17.02000 +0.25	17.32	16.65	16.66	8,837,865
14 Mar 18	16.77000 -0.02	16.80	16.48	16.61	4,317,891
13 Mar 18	16.79000 -0.10	17.17	16.73	16.75	4,923,389
12 Mar 18	16.89000 -0.09	17.06	16.65	16.98	7,493,955
09 Mar 18	16.98000 +0.12	17.10	16.82	17.00	6,385,768
08 Mar 18	16.86000 +0.10	16.98	16.57	16.77	4,982,397
07 Mar 18	16.76000 +0.11	16.98	16.55	16.65	10,441,943
06 Mar 18	16.65000 +0.85	16.75	15.83	15.83	12,148,450
05 Mar 18	15.80000 -0.18	16.20	15.71	15.98	5,850,093
02 Mar 18	15.98000 -0.30	16.30	15.91	16.15	4,967,303
01 Mar 18	16.28000 +0.44	16.42	15.81	15.81	6,525,488
28 Feb 18	15.84000 -0.03	16.05	15.37	15.58	6,214,682
27 Feb 18	15.87000 -0.38	16.30	15.85	16.19	4,163,579
26 Feb 18	16.25000 +0.11	16.28	15.89	16.12	5,167,934
23 Feb 18	16.14000 -0.09	16.27	16.00	16.16	7,322,429
22 Feb 18	16.23000 +0.32	16.34	15.99	15.99	6,553,061
14 Feb 18	15.91000 +0.24	16.10	15.55	15.55	7,423,503
13 Feb 18	15.67000 +0.50	15.88	15.20	15.37	11,816,021
12 Feb 18	15.17000 +0.52	15.25	14.71	14.88	6,560,523
09 Feb 18	14.65000 -0.42	14.90	14.37	14.72	8,905,628
08 Feb 18	15.07000 +0.23	15.28	14.69	14.69	6,263,977
07 Feb 18	14.84000 -0.26	15.48	14.68	15.40	9,679,833
06 Feb 18	15.10000 -0.26	15.63	14.99	15.04	9,936,480
05 Feb 18	15.36000 -0.34	15.56	14.81	15.49	12,253,395
02 Feb 18	15.70000 -0.04	15.93	15.25	15.78	9,122,944
01 Feb 18	15.74000 -0.79	16.58	15.69	16.53	10,448,086
31 Jan 18	16.53000 -0.01	16.76	16.40	16.52	9,347,162
30 Jan 18	16.54000 +0.13	16.74	16.38	16.39	7,672,400
29 Jan 18	16.41000 -0.81	17.19	16.19	17.19	15,634,807
26 Jan 18	17.22000 +0.04	17.42	17.07	17.21	8,442,837
25 Jan 18	17.18000 -0.39	17.47	16.80	17.45	13,490,759
24 Jan 18	17.57000 -0.32	17.94	17.30	17.90	9,488,064
23 Jan 18	17.89000 -0.20	18.10	17.61	18.07	10,974,468
22 Jan 18	18.09000 +0.56	18.17	17.38	17.43	15,394,725
19 Jan 18	17.53000 -0.36	17.87	17.18	17.87	13,469,922
18 Jan 18	17.89000 +0.21	18.08	17.66	17.66	12,187,503
17 Jan 18	17.68000 -0.31	18.29	17.52	18.01	16,631,242
16 Jan 18	17.99000 +0.96	18.30	16.95	17.10	28,217,024
15 Jan 18	17.03000 -0.16	17.91	16.83	17.19	25,687,656
12 Jan 18	17.19000 +0.83	17.44	16.22	16.22	20,892,534
11 Jan 18	16.36000 +0.05	16.45	16.08	16.30	10,057,007
10 Jan 18	16.31000 +0.08	16.62	16.00	16.21	16,944,838
09 Jan 18	16.23000 +0.50	16.77	15.61	15.69	22,718,572
08 Jan 18	15.73000 +0.55	15.74	15.01	15.15	17,062,868
05 Jan 18	15.18000 -0.04	15.31	15.05	15.29	8,100,054
04 Jan 18	15.22000 +0.08	15.45	15.15	15.19	13,771,160
03 Jan 18	15.14000 -0.41	15.55	15.05	15.54	17,426,956
02 Jan 18	15.55000 +0.04	15.70	15.38	15.68	7,836,843
29 Dec 17	15.51000 -0.03	15.63	15.31	15.57	7,436,383
28 Dec 17	15.54000 +0.43	15.66	15.11	15.20	11,960,583
27 Dec 17	15.11000 -0.09	15.38	15.04	15.28	8,359,891
26 Dec 17	15.20000 +0.02	15.25	15.04	15.25	8,626,057
25 Dec 17	15.18000 +0.50	15.28	14.72	14.72	15,622,013
22 Dec 17	14.68000 -0.18	14.86	14.58	14.86	5,754,661
21 Dec 17	14.86000 -0.03	14.98	14.71	14.81	8,503,539
20 Dec 17	14.89000 +0.10	15.04	14.68	14.75	10,447,820
19 Dec 17	14.79000 +0.29	14.85	14.47	14.48	10,619,141
18 Dec 17	14.50000 +0.10	14.83	14.41	14.42	8,432,588
15 Dec 17	14.40000 +0.04	14.50	14.26	14.26	6,604,684
14 Dec 17	14.36000 -0.05	14.48	14.30	14.39	3,821,741
13 Dec 17	14.41000 +0.18	14.44	14.24	14.29	6,091,090
12 Dec 17	14.23000 -0.21	14.46	14.20	14.44	3,962,549
11 Dec 17	14.44000 +0.23	14.52	14.14	14.14	7,598,823
08 Dec 17	14.21000 +0.29	14.26	13.85	13.89	6,169,291
07 Dec 17	13.92000 -0.04	14.00	13.85	13.93	3,130,250
06 Dec 17	13.96000 +0.01	14.06	13.72	13.82	6,384,554
05 Dec 17	13.95000 -0.34	14.45	13.91	14.21	9,247,934
04 Dec 17	14.29000 +0.06	14.56	14.06	14.18	8,949,882
01 Dec 17	14.23000 +0.02	14.33	14.18	14.20	5,017,805
30 Nov 17	14.21000 -0.07	14.38	14.12	14.28	4,257,706
29 Nov 17	14.28000 +0.03	14.31	13.94	14.25	7,041,441
28 Nov 17	14.25000 +0.22	14.26	13.99	13.99	4,995,040
27 Nov 17	14.03000 -0.08	14.29	13.86	14.10	6,380,250
24 Nov 17	14.11000 -0.25	14.43	13.88	14.26	12,178,717
23 Nov 17	14.36000 -0.88	15.10	14.21	15.10	21,281,450
22 Nov 17	15.24000 -0.38	15.73	15.12	15.56	12,154,983
21 Nov 17	15.62000 +0.27	15.70	15.15	15.24	12,108,783
20 Nov 17	15.35000 -0.24	15.43	14.93	15.40	10,974,226
17 Nov 17	15.59000 -0.82	16.30	15.55	16.30	19,404,672
16 Nov 17	16.41000 +0.63	16.50	15.62	15.67	24,719,252
15 Nov 17	15.78000 +0.33	15.83	15.56	15.59	10,766,419
14 Nov 17	15.45000 -0.53	15.93	15.40	15.90	14,526,996
13 Nov 17	15.98000 -0.30	16.36	15.91	16.32	12,804,049
10 Nov 17	16.28000 +0.50	16.31	15.62	15.70	17,345,728
09 Nov 17	15.78000 -0.20	16.04	15.61	15.93	8,209,957
08 Nov 17	15.98000 -0.01	16.17	15.85	15.93	9,288,828
07 Nov 17	15.99000 -0.19	16.48	15.82	16.06	19,821,912
06 Nov 17	16.18000 +0.61	16.20	15.42	15.54	18,612,904
03 Nov 17	15.57000 +0.35	15.59	15.13	15.23	13,738,611
02 Nov 17	15.22000 +0.02	15.41	15.06	15.09	9,039,698
01 Nov 17	15.20000 -0.34	15.73	15.17	15.53	14,143,958
31 Oct 17	15.54000 +0.16	15.54	15.22	15.33	9,124,639
30 Oct 17	15.38000 -0.71	16.05	15.36	16.05	19,974,592
27 Oct 17	16.09000 -0.44	16.33	15.81	16.30	25,100,204
26 Oct 17	16.53000 +0.33	16.89	16.33	16.41	19,838,396
25 Oct 17	16.20000 -0.17	16.47	16.01	16.35	10,781,509
24 Oct 17	16.37000 -0.34	16.71	16.27	16.68	12,723,177
23 Oct 17	16.71000 +0.11	16.88	16.53	16.58	11,440,214
20 Oct 17	16.60000 -0.39	16.86	16.32	16.77	13,275,211
19 Oct 17	16.99000 +0.33	17.28	16.56	16.59	18,810,208
18 Oct 17	16.66000 -0.11	16.85	16.36	16.72	11,645,028
17 Oct 17	16.77000 +0.07	16.95	16.57	16.78	9,641,449
16 Oct 17	16.70000 -0.56	17.86	16.66	17.30	22,267,056
13 Oct 17	17.26000 +0.11	17.45	17.05	17.12	19,094,372
12 Oct 17	17.15000 +0.03	17.23	16.70	16.98	17,841,300
11 Oct 17	17.12000 +0.69	17.97	16.25	16.43	35,195,192
10 Oct 17	16.43000 +0.36	16.55	16.02	16.06	18,519,636
09 Oct 17	16.07000 +0.07	16.39	16.00	16.23	12,989,319
29 Sep 17	16.00000 -0.14	16.38	15.95	16.17	14,033,092
28 Sep 17	16.14000 +0.54	16.34	15.54	15.60	17,721,036
27 Sep 17	15.60000 -0.12	15.73	15.53	15.59	8,991,846
26 Sep 17	15.72000 -0.64	16.37	15.70	16.30	16,268,646
25 Sep 17	16.36000 +0.09	16.56	16.07	16.15	18,373,956
22 Sep 17	16.27000 -0.17	16.59	16.05	16.30	11,651,673
21 Sep 17	16.44000 -0.14	16.55	16.20	16.45	16,047,617
20 Sep 17	16.58000 +0.64	16.74	16.00	16.00	29,343,680
19 Sep 17	15.94000 -0.14	16.39	15.82	16.19	14,639,934
18 Sep 17	16.08000 +0.45	16.15	15.51	15.53	18,555,108
15 Sep 17	15.63000 -0.11	16.15	15.58	15.74	10,393,231
14 Sep 17	15.74000 -0.26	15.95	15.61	15.81	11,824,941
13 Sep 17	16.00000 +0.12	16.39	15.72	15.78	24,181,272
12 Sep 17	15.88000 +0.66	15.91	15.10	15.15	17,982,510
11 Sep 17	15.22000 +0.11	15.34	14.86	15.05	10,624,960
08 Sep 17	15.11000 -0.25	15.36	15.02	15.25	11,339,851
07 Sep 17	15.36000 -0.52	15.88	15.35	15.86	15,998,849
06 Sep 17	15.88000 -0.39	16.25	15.82	16.14	13,789,046
05 Sep 17	16.27000 +0.14	16.49	16.01	16.01	13,865,552
04 Sep 17	16.13000 -0.16	16.30	16.00	16.29	11,604,730
01 Sep 17	16.29000 +0.57	16.30	15.61	15.64	15,486,711
31 Aug 17	15.72000 -0.18	15.96	15.48	15.96	10,798,782
30 Aug 17	15.90000 +0.02	16.02	15.73	15.81	11,231,998
29 Aug 17	15.88000 -0.08	16.20	15.59	15.84	11,617,753
28 Aug 17	15.96000 +0.13	16.35	15.88	15.90	13,904,506
25 Aug 17	15.83000 +0.46	15.94	15.39	15.49	14,518,401
24 Aug 17	15.37000 -0.72	16.11	15.32	16.11	17,193,590
23 Aug 17	16.09000 +0.04	16.29	15.91	16.00	12,790,209
22 Aug 17	16.05000 -0.38	16.45	15.73	16.44	20,794,534
21 Aug 17	16.43000 -0.24	16.88	16.20	16.62	14,592,087
18 Aug 17	16.67000 -0.19	17.10	16.50	16.70	11,517,400
17 Aug 17	16.86000 -0.37	17.17	16.61	16.97	15,494,573
16 Aug 17	17.23000 -0.18	17.41	16.88	17.26	17,479,592
15 Aug 17	17.41000 +0.53	17.59	16.51	16.86	30,529,038
14 Aug 17	16.88000 +1.28	17.10	15.79	15.80	31,445,100
11 Aug 17	15.60000 -0.59	16.57	15.30	15.97	25,569,932
10 Aug 17	16.19000 +0.79	16.69	15.30	15.45	32,243,372
09 Aug 17	15.40000 +0.63	15.50	14.54	14.68	22,731,078
08 Aug 17	14.77000 -0.24	15.15	14.63	14.93	12,845,155
07 Aug 17	15.01000 +0.66	15.12	14.23	14.25	17,900,200
04 Aug 17	14.35000 -0.13	14.50	14.27	14.41	10,654,278
03 Aug 17	14.48000 -0.22	14.86	14.32	14.65	15,199,002
02 Aug 17	14.70000 -0.36	15.16	14.58	14.96	14,229,332
01 Aug 17	15.06000 -0.14	15.30	14.80	15.06	15,884,957
31 Jul 17	15.20000 +0.19	15.78	14.80	15.16	28,558,096
28 Jul 17	15.01000 +0.72	15.05	14.12	14.25	23,478,060
27 Jul 17	14.29000 +0.12	14.48	13.95	14.06	9,641,663
26 Jul 17	14.17000 -0.25	14.49	13.95	14.40	10,676,327
25 Jul 17	14.42000 +0.27	14.55	13.99	14.12	14,369,210
24 Jul 17	14.15000 -0.09	14.68	14.10	14.13	21,515,164
21 Jul 17	14.24000 +0.46	14.25	13.75	13.81	26,789,116
20 Jul 17	13.78000 +0.24	13.80	13.40	13.51	14,186,045
19 Jul 17	13.54000 +0.52	13.65	12.84	12.98	15,160,430
18 Jul 17	13.02000 -0.08	13.27	12.70	13.10	9,664,743
17 Jul 17	13.10000 -0.28	13.57	12.95	13.28	13,347,002
14 Jul 17	13.38000 +0.23	13.43	13.02	13.21	12,694,050
13 Jul 17	13.15000 +0.39	13.15	12.71	12.76	10,707,345
12 Jul 17	12.76000 +0.01	12.82	12.57	12.73	4,497,269
11 Jul 17	12.75000 -0.06	12.86	12.71	12.79	5,152,544
10 Jul 17	12.81000 +0.12	12.82	12.59	12.67	5,260,068
07 Jul 17	12.69000 -0.11	12.82	12.56	12.82	7,357,573
06 Jul 17	12.80000 -0.23	13.03	12.73	12.99	7,084,046
05 Jul 17	13.03000 +0.00	13.05	12.90	13.01	3,766,118
04 Jul 17	13.03000 -0.07	13.13	12.96	13.03	4,792,445
03 Jul 17	13.10000 -0.10	13.15	12.85	13.08	8,531,992
30 Jun 17	13.20000 +0.17	13.35	12.93	13.00	11,938,351
29 Jun 17	13.03000 +0.27	13.06	12.73	12.73	8,219,144
28 Jun 17	12.76000 -0.16	12.91	12.70	12.89	6,636,690
27 Jun 17	12.92000 +0.07	12.95	12.78	12.89	10,124,738
26 Jun 17	12.85000 +0.28	12.89	12.44	12.54	13,240,159
23 Jun 17	12.57000 -0.20	12.76	12.30	12.70	8,265,306
22 Jun 17	12.77000 +0.04	12.97	12.70	12.71	11,625,330
21 Jun 17	12.73000 -0.03	12.80	12.55	12.78	4,501,193
20 Jun 17	12.76000 +0.03	12.80	12.69	12.75	3,252,794
19 Jun 17	12.73000 -0.02	12.85	12.69	12.76	4,104,991
16 Jun 17	12.75000 -0.06	12.88	12.68	12.68	4,221,391
15 Jun 17	12.81000 -0.04	12.94	12.70	12.80	5,284,071
14 Jun 17	12.85000 +0.05	13.03	12.72	12.83	7,693,282
13 Jun 17	12.80000 -0.01	12.92	12.66	12.75	5,976,990
12 Jun 17	12.81000 +0.26	13.10	12.56	12.56	12,471,329
09 Jun 17	12.55000 +0.12	12.74	12.33	12.43	7,088,554
08 Jun 17	12.43000 +0.07	12.45	12.29	12.36	5,725,225
07 Jun 17	12.36000 +0.31	12.40	12.00	12.04	8,383,901
06 Jun 17	12.05000 +0.08	12.05	11.91	11.97	4,339,792
05 Jun 17	11.97000 +0.00	12.11	11.94	11.99	3,804,414
02 Jun 17	11.97000 +0.08	11.99	11.65	11.90	5,599,955
01 Jun 17	11.89000 -0.39	12.30	11.80	12.26	6,269,785
31 May 17	12.28000 -0.03	12.48	12.25	12.40	4,313,865
26 May 17	12.31000 -0.09	12.46	12.25	12.37	3,558,700
25 May 17	12.40000 +0.21	12.42	12.12	12.22	4,598,191
24 May 17	12.19000 -0.09	12.26	12.01	12.16	4,116,650
23 May 17	12.28000 +0.01	12.49	12.11	12.28	5,402,622
22 May 17	12.27000 -0.02	12.48	12.13	12.32	3,761,736
19 May 17	12.29000 -0.06	12.44	12.21	12.40	3,665,987
18 May 17	12.35000 -0.19	12.74	12.29	12.49	6,344,885
17 May 17	12.54000 -0.14	12.70	12.52	12.67	5,448,775
16 May 17	12.68000 +0.31	12.71	12.33	12.37	5,954,974
15 May 17	12.37000 +0.20	12.46	12.15	12.17	3,800,001
12 May 17	12.17000 -0.29	12.33	12.01	12.26	3,678,850
11 May 17	12.46000 +0.09	12.50	12.06	12.18	5,083,528
10 May 17	12.37000 -0.26	12.73	12.33	12.67	4,006,810
09 May 17	12.63000 +0.14	12.64	12.42	12.44	4,148,752
08 May 17	12.49000 -0.28	12.83	12.45	12.78	5,950,171
05 May 17	12.77000 -0.18	13.02	12.75	12.94	7,348,487
04 May 17	12.95000 -0.44	13.33	12.91	13.30	9,064,431
03 May 17	13.39000 +0.13	13.47	13.20	13.30	9,335,918
02 May 17	13.26000 -0.41	13.65	13.20	13.65	11,328,666
28 Apr 17	13.67000 -0.10	13.77	13.49	13.75	10,537,467
27 Apr 17	13.77000 +0.19	13.83	13.29	13.31	16,018,553
26 Apr 17	13.58000 +0.86	13.99	12.93	12.93	26,271,792
25 Apr 17	12.72000 +0.11	12.87	12.60	12.65	5,682,679
24 Apr 17	12.61000 -0.66	13.11	12.38	13.10	7,522,693
21 Apr 17	13.27000 -0.36	13.74	13.13	13.66	8,637,977
20 Apr 17	13.63000 +0.46	13.77	13.13	13.13	15,516,012
19 Apr 17	13.17000 +0.08	13.27	12.91	13.05	5,046,367
18 Apr 17	13.09000 +0.17	13.29	12.86	12.93	6,228,400
17 Apr 17	12.92000 -0.01	13.07	12.84	12.84	2,410,940
14 Apr 17	12.93000 -0.28	13.19	12.91	13.19	3,897,856
13 Apr 17	13.21000 +0.16	13.22	12.91	13.05	4,786,402
12 Apr 17	13.05000 +0.17	13.17	12.71	12.85	5,830,961
11 Apr 17	12.88000 +0.00	12.95	12.63	12.82	4,059,561
10 Apr 17	12.88000 -0.30	13.22	12.80	13.17	7,365,152
07 Apr 17	13.18000 -0.04	13.25	13.12	13.12	4,023,823
06 Apr 17	13.22000 -0.13	13.40	13.10	13.32	6,573,320
05 Apr 17	13.35000 +0.16	13.40	13.09	13.15	5,174,244
31 Mar 17	13.19000 +0.00	13.29	13.08	13.29	4,977,480
30 Mar 17	13.19000 -0.51	13.68	13.10	13.65	8,612,583
29 Mar 17	13.70000 +0.00	13.78	13.52	13.70	4,732,742
28 Mar 17	13.70000 +0.00	13.76	13.60	13.65	3,659,602
27 Mar 17	13.70000 -0.22	13.99	13.61	13.92	9,209,166
24 Mar 17	13.92000 +0.00	14.03	13.79	13.82	7,097,295
23 Mar 17	13.92000 -0.21	14.22	13.71	14.08	11,927,803
22 Mar 17	14.13000 -0.17	14.27	14.00	14.22	12,518,062
21 Mar 17	14.30000 +0.66	14.32	13.55	13.62	16,605,714
20 Mar 17	13.64000 -0.09	13.84	13.47	13.68	5,516,488
17 Mar 17	13.73000 -0.15	13.97	13.72	13.86	5,041,481
16 Mar 17	13.88000 +0.10	13.98	13.80	13.82	4,684,616
15 Mar 17	13.78000 -0.05	13.91	13.70	13.74	3,348,280
14 Mar 17	13.83000 -0.18	14.08	13.75	13.97	5,430,062
13 Mar 17	14.01000 +0.11	14.14	13.61	13.91	7,550,087
10 Mar 17	13.90000 -0.02	14.20	13.81	13.92	7,452,779
09 Mar 17	13.92000 -0.23	14.15	13.75	14.08	6,815,670
08 Mar 17	14.15000 -0.25	14.37	14.05	14.35	12,859,310
07 Mar 17	14.40000 +0.40	14.45	13.91	13.98	16,270,376
06 Mar 17	14.00000 +0.04	14.02	13.76	13.92	6,050,633
03 Mar 17	13.96000 +0.24	14.03	13.63	13.71	8,858,576
02 Mar 17	13.72000 -0.18	13.93	13.62	13.88	7,274,237
01 Mar 17	13.90000 -0.02	14.05	13.84	13.89	6,021,862
28 Feb 17	13.92000 +0.12	14.07	13.80	13.80	4,965,039
27 Feb 17	13.80000 -0.38	14.32	13.70	14.23	9,679,583
24 Feb 17	14.18000 -0.25	14.38	14.09	14.25	9,884,395
23 Feb 17	14.43000 +0.17	14.97	14.06	14.10	24,812,340
22 Feb 17	14.26000 +0.83	14.27	13.38	13.44	28,602,256
21 Feb 17	13.43000 -0.01	13.68	13.36	13.44	8,317,004
20 Feb 17	13.44000 +0.39	13.48	13.01	13.01	11,119,613
17 Feb 17	13.05000 -0.12	13.45	13.04	13.13	7,558,207
16 Feb 17	13.17000 -0.01	13.24	13.01	13.10	5,532,555
15 Feb 17	13.18000 -0.13	13.44	13.06	13.31	12,143,959
14 Feb 17	13.31000 +0.41	13.44	12.74	12.90	21,436,996
13 Feb 17	12.90000 +0.40	12.98	12.40	12.49	13,523,203
10 Feb 17	12.50000 +0.17	12.61	12.30	12.33	8,226,694
09 Feb 17	12.33000 +0.11	12.35	12.16	12.22	4,671,783
08 Feb 17	12.22000 +0.07	12.22	12.06	12.16	3,034,070
07 Feb 17	12.15000 -0.06	12.24	12.12	12.19	3,734,863
06 Feb 17	12.21000 +0.00	12.24	12.00	12.20	4,760,420
03 Feb 17	12.21000 -0.07	12.33	12.20	12.28	2,055,802
26 Jan 17	12.28000 +0.01	12.35	12.24	12.33	3,124,953
25 Jan 17	12.27000 +0.01	12.35	12.22	12.28	2,555,569
24 Jan 17	12.26000 -0.04	12.44	12.22	12.26	3,381,612
23 Jan 17	12.30000 +0.13	12.35	12.15	12.18	3,399,425
20 Jan 17	12.17000 +0.11	12.23	11.92	12.00	3,166,329
19 Jan 17	12.06000 -0.14	12.30	12.01	12.30	2,899,919
18 Jan 17	12.20000 +0.24	12.29	11.86	11.96	5,610,263
17 Jan 17	11.96000 +0.20	11.97	11.62	11.76	4,866,140
16 Jan 17	11.76000 -0.50	12.28	11.32	12.27	7,460,686
13 Jan 17	12.26000 -0.26	12.58	12.23	12.56	5,166,967
12 Jan 17	12.52000 -0.22	12.80	12.51	12.70	6,600,488
11 Jan 17	12.74000 -0.30	13.10	12.70	13.01	7,144,540
10 Jan 17	13.04000 -0.06	13.13	13.02	13.11	5,130,765
09 Jan 17	13.10000 +0.02	13.15	13.01	13.04	4,180,994
06 Jan 17	13.08000 -0.10	13.19	13.07	13.15	5,905,814
05 Jan 17	13.18000 -0.12	13.30	13.15	13.28	8,196,752
04 Jan 17	13.30000 +0.11	13.30	13.06	13.19	9,863,273
03 Jan 17	13.19000 +0.07	13.28	13.12	13.17	5,775,807
30 Dec 16	13.12000 +0.12	13.23	13.00	13.00	7,551,122
29 Dec 16	13.00000 -0.02	13.08	12.93	13.06	4,796,780
28 Dec 16	13.02000 -0.18	13.24	12.95	13.13	10,323,886
27 Dec 16	13.20000 -0.76	13.85	13.13	13.79	24,782,124
26 Dec 16	13.96000 -0.05	13.99	13.71	13.95	8,511,194
23 Dec 16	14.01000 +0.15	14.02	13.72	13.84	12,532,683
22 Dec 16	13.86000 -0.03	13.89	13.71	13.87	8,724,091
21 Dec 16	13.89000 -0.12	14.10	13.76	14.05	11,548,359
20 Dec 16	14.01000 -0.26	14.20	13.91	14.10	11,539,888
19 Dec 16	14.27000 +0.34	14.36	13.85	13.86	20,470,724
16 Dec 16	13.93000 -0.32	14.18	13.90	14.18	14,222,654
15 Dec 16	14.25000 +0.10	14.43	13.75	14.15	24,292,240
14 Dec 16	14.15000 -0.35	14.54	14.08	14.21	28,451,992
13 Dec 16	14.50000 +0.94	14.59	13.11	13.50	41,697,164
12 Dec 16	13.56000 -0.44	14.18	13.45	14.07	20,793,054
09 Dec 16	14.00000 +0.54	14.02	13.47	13.47	25,059,748
08 Dec 16	13.46000 +0.14	13.76	13.28	13.34	11,691,392
07 Dec 16	13.32000 +0.02	13.33	13.21	13.30	2,992,251
06 Dec 16	13.30000 +0.08	13.34	13.21	13.29	3,054,303
05 Dec 16	13.22000 +0.10	13.27	13.07	13.18	4,007,680
02 Dec 16	13.12000 -0.18	13.36	13.11	13.30	4,950,813
01 Dec 16	13.30000 +0.00	13.39	13.24	13.25	4,986,135
30 Nov 16	13.30000 -0.22	13.52	13.21	13.50	7,335,146
29 Nov 16	13.52000 +0.11	13.66	13.37	13.45	11,520,906
28 Nov 16	13.41000 +0.02	13.46	13.33	13.41	4,831,976
25 Nov 16	13.39000 +0.06	13.43	13.10	13.34	5,450,545
24 Nov 16	13.33000 -0.07	13.49	13.30	13.41	4,935,591
23 Nov 16	13.40000 +0.10	13.50	13.27	13.30	7,395,611
22 Nov 16	13.30000 +0.04	13.30	13.22	13.29	4,475,754
21 Nov 16	13.26000 -0.08	13.32	13.20	13.24	4,191,240
18 Nov 16	13.34000 -0.16	13.52	13.31	13.50	3,981,217
17 Nov 16	13.50000 +0.07	13.52	13.35	13.42	4,055,325
16 Nov 16	13.43000 -0.08	13.54	13.38	13.44	5,502,229
15 Nov 16	13.51000 +0.15	13.52	13.28	13.38	6,377,448
14 Nov 16	13.36000 +0.10	13.38	13.19	13.21	6,291,284
11 Nov 16	13.26000 +0.03	13.28	13.15	13.27	4,499,681
10 Nov 16	13.23000 +0.11	13.25	13.16	13.20	4,837,235
09 Nov 16	13.12000 -0.18	13.26	12.98	13.24	5,856,611
08 Nov 16	13.30000 +0.13	13.35	13.18	13.22	5,429,990
07 Nov 16	13.17000 +0.01	13.22	13.10	13.17	3,591,728
04 Nov 16	13.16000 -0.12	13.32	13.14	13.25	4,067,700
03 Nov 16	13.28000 +0.06	13.34	13.10	13.17	4,387,854
02 Nov 16	13.22000 -0.20	13.39	13.19	13.35	5,446,842
01 Nov 16	13.42000 +0.11	13.43	13.21	13.21	3,943,524
31 Oct 16	13.31000 -0.12	13.43	12.90	13.33	4,390,114
28 Oct 16	13.43000 -0.13	13.63	13.41	13.55	5,729,680
27 Oct 16	13.56000 -0.22	13.74	13.46	13.74	9,154,647
26 Oct 16	13.78000 +0.33	14.24	13.46	13.46	20,634,066
25 Oct 16	13.45000 +0.07	13.50	13.35	13.40	6,155,588
24 Oct 16	13.38000 +0.14	13.39	13.21	13.27	3,570,705
21 Oct 16	13.24000 +0.00	13.31	13.16	13.26	2,821,152
20 Oct 16	13.24000 -0.13	13.43	13.22	13.39	3,805,983
19 Oct 16	13.37000 -0.09	13.45	13.31	13.42	3,277,531
18 Oct 16	13.46000 +0.22	13.47	13.24	13.24	6,172,956
17 Oct 16	13.24000 +0.02	13.36	13.13	13.22	2,523,798
14 Oct 16	13.22000 -0.08	13.35	13.09	13.31	2,601,020
13 Oct 16	13.30000 -0.02	13.41	13.25	13.28	2,222,916
12 Oct 16	13.32000 +0.00	13.37	13.22	13.30	2,999,264
11 Oct 16	13.32000 -0.08	13.43	13.27	13.36	3,962,601
10 Oct 16	13.40000 +0.17	13.45	13.21	13.30	4,926,721
30 Sep 16	13.23000 +0.35	13.33	12.82	12.89	5,653,254
29 Sep 16	12.88000 +0.21	12.94	12.68	12.68	4,373,135
28 Sep 16	12.67000 -0.15	12.79	12.61	12.79	3,894,231
27 Sep 16	12.82000 +0.01	12.90	12.60	12.80	3,547,471
26 Sep 16	12.81000 -0.42	13.25	12.80	13.20	3,875,709
23 Sep 16	13.23000 -0.10	13.37	13.21	13.37	2,065,903
22 Sep 16	13.33000 +0.12	13.37	13.23	13.28	3,944,123
21 Sep 16	13.21000 +0.00	13.27	13.18	13.25	2,385,342
20 Sep 16	13.21000 -0.06	13.30	13.20	13.27	1,888,845
19 Sep 16	13.27000 +0.09	13.35	13.20	13.20	2,177,038
14 Sep 16	13.18000 -0.20	13.37	13.11	13.37	3,203,817
13 Sep 16	13.38000 +0.08	13.43	13.28	13.36	2,532,447
12 Sep 16	13.30000 -0.39	13.59	13.29	13.48	5,236,692
09 Sep 16	13.69000 -0.21	13.95	13.67	13.95	4,592,856
08 Sep 16	13.90000 +0.02	13.98	13.83	13.84	3,414,102
07 Sep 16	13.88000 -0.12	13.96	13.81	13.96	5,542,145
06 Sep 16	14.00000 +0.10	14.00	13.60	13.88	6,993,154
05 Sep 16	13.90000 +0.00	14.01	13.86	13.93	3,460,649
02 Sep 16	13.90000 -0.11	14.11	13.81	14.02	5,427,883
01 Sep 16	14.01000 -0.53	14.53	13.94	14.50	12,819,682
31 Aug 16	14.54000 +0.42	14.68	14.17	14.19	15,746,456
30 Aug 16	14.12000 +0.28	14.15	13.87	13.87	6,237,142
29 Aug 16	13.84000 -0.01	13.99	13.78	13.88	3,509,562
26 Aug 16	13.85000 +0.26	13.89	13.65	13.68	4,980,711
25 Aug 16	13.59000 -0.21	13.78	13.48	13.74	3,726,581
24 Aug 16	13.80000 +0.01	13.85	13.69	13.80	3,491,761
23 Aug 16	13.79000 -0.11	13.95	13.70	13.92	4,781,633
22 Aug 16	13.90000 -0.02	14.07	13.83	14.01	4,472,868
19 Aug 16	13.92000 -0.06	13.96	13.85	13.96	3,616,704
18 Aug 16	13.98000 -0.11	14.08	13.87	14.01	5,424,667
17 Aug 16	14.09000 +0.12	14.15	13.92	13.98	6,706,882
16 Aug 16	13.97000 +0.03	14.05	13.80	13.95	7,354,839
15 Aug 16	13.94000 +0.39	14.07	13.52	13.55	7,689,097
12 Aug 16	13.55000 +0.11	13.56	13.35	13.40	3,864,562
11 Aug 16	13.44000 -0.20	13.83	13.40	13.63	4,933,549
10 Aug 16	13.64000 -0.14	13.76	13.61	13.76	4,757,802
09 Aug 16	13.78000 +0.30	13.84	13.41	13.49	7,729,755
08 Aug 16	13.48000 +0.15	13.49	13.08	13.35	5,733,319
05 Aug 16	13.33000 +0.01	13.44	13.27	13.32	4,031,295
04 Aug 16	13.32000 -0.01	13.42	13.27	13.33	3,593,269
03 Aug 16	13.33000 -0.06	13.46	13.21	13.39	3,901,485
02 Aug 16	13.39000 +0.14	13.43	13.16	13.24	3,700,408
01 Aug 16	13.25000 -0.33	13.56	13.06	13.45	5,468,610
29 Jul 16	13.58000 -0.11	13.87	13.55	13.70	6,385,292
28 Jul 16	13.69000 +0.18	13.80	13.39	13.51	9,480,748
27 Jul 16	13.51000 -1.26	14.72	13.43	14.71	19,354,244
26 Jul 16	14.77000 +0.12	14.78	14.51	14.70	10,659,754
25 Jul 16	14.65000 +0.09	14.83	14.50	14.57	4,649,315
22 Jul 16	14.56000 -0.44	14.99	14.50	14.95	7,864,749
21 Jul 16	15.00000 +0.32	15.18	14.61	14.61	10,377,831
20 Jul 16	14.68000 +0.04	14.90	14.63	14.63	5,396,288
19 Jul 16	14.64000 -0.26	14.97	14.47	14.85	9,291,360
18 Jul 16	14.90000 -0.38	15.32	14.85	15.30	8,342,781
15 Jul 16	15.28000 +0.18	15.35	15.00	15.05	9,711,661
14 Jul 16	15.10000 -0.06	15.35	15.00	15.01	9,095,426
13 Jul 16	15.16000 -0.28	15.58	14.85	15.47	14,088,459
12 Jul 16	15.44000 +0.01	16.08	15.20	15.28	23,410,080
11 Jul 16	15.43000 +0.70	15.83	14.60	14.60	25,158,480
08 Jul 16	14.73000 +0.01	14.95	14.40	14.65	13,291,864
07 Jul 16	14.72000 -0.58	15.27	14.69	15.00	21,122,552
06 Jul 16	15.30000 +1.20	15.51	13.88	13.98	33,179,028
05 Jul 16	14.10000 +0.51	14.11	13.48	13.50	18,756,338
04 Jul 16	13.59000 +0.33	13.66	13.18	13.24	14,012,501
01 Jul 16	13.26000 -0.16	13.49	13.22	13.30	9,788,454
30 Jun 16	13.42000 +0.58	13.58	12.81	12.84	16,981,504
29 Jun 16	12.84000 +0.08	12.86	12.73	12.80	5,081,537
28 Jun 16	12.76000 -0.06	12.80	12.58	12.66	7,341,620
27 Jun 16	12.82000 +0.12	12.84	12.44	12.45	8,878,919
24 Jun 16	12.70000 -0.23	13.08	12.30	12.84	7,225,456
23 Jun 16	12.93000 -0.21	13.13	12.83	13.12	5,182,710
22 Jun 16	13.14000 +0.20	13.15	12.82	12.83	5,587,821
21 Jun 16	12.94000 -0.27	13.35	12.85	13.26	7,572,894
20 Jun 16	13.21000 +0.08	13.26	12.89	13.15	7,089,550
17 Jun 16	13.13000 +0.01	13.58	12.91	13.16	12,744,000
16 Jun 16	13.12000 +0.28	13.45	12.50	12.77	15,676,791
15 Jun 16	12.84000 +0.30	13.00	12.20	12.29	10,304,893
14 Jun 16	12.54000 +0.23	12.56	12.05	12.30	7,042,900
13 Jun 16	12.31000 -1.20	13.45	12.29	13.32	11,558,501
08 Jun 16	13.51000 -0.14	13.83	13.47	13.53	10,011,843
07 Jun 16	13.65000 -0.06	13.85	13.46	13.63	10,717,839
06 Jun 16	13.71000 +0.14	13.77	13.31	13.56	15,532,063
03 Jun 16	13.57000 +0.81	13.79	12.53	12.77	20,650,592
02 Jun 16	12.76000 +0.34	12.77	12.32	12.43	10,880,390
01 Jun 16	12.42000 -0.01	12.48	12.30	12.42	8,756,188
31 May 16	12.43000 +0.50	12.46	11.88	11.90	9,609,316
30 May 16	11.93000 -0.23	12.20	11.81	12.05	3,953,048
27 May 16	12.16000 +0.06	12.25	11.95	11.96	4,666,525
26 May 16	12.10000 -0.23	12.39	11.60	12.27	7,559,673
25 May 16	12.33000 -0.19	12.76	12.13	12.62	6,280,034
24 May 16	12.52000 -0.32	12.88	12.45	12.80	4,912,632
23 May 16	12.84000 +0.08	12.94	12.70	12.73	5,777,279
20 May 16	12.76000 +0.11	12.79	12.35	12.50	5,564,011
19 May 16	12.65000 +0.03	12.80	12.59	12.62	6,940,122
18 May 16	12.62000 -0.63	13.17	12.32	13.17	9,824,980
17 May 16	13.25000 -0.37	13.58	13.10	13.58	8,985,895
16 May 16	13.62000 +0.46	13.65	13.00	13.01	10,553,631
13 May 16	13.16000 +0.01	13.90	13.00	13.15	12,537,987
12 May 16	13.15000 -0.57	13.34	12.65	13.00	13,638,359
11 May 16	13.72000 +0.08	14.32	13.51	13.75	20,252,160
10 May 16	13.64000 -0.10	13.99	13.04	13.35	15,822,160
09 May 16	13.74000 -1.53	14.54	13.74	14.19	20,610,052
06 May 16	15.27000 -25.78	17.17	15.08	16.95	14,125,595
05 May 16	41.05000 +3.15	41.58	37.56	37.56	11,415,880
04 May 16	37.90000 -0.22	38.70	37.51	38.00	6,647,951
03 May 16	38.12000 +2.31	38.53	35.50	35.79	7,522,538
29 Apr 16	35.81000 +2.02	36.82	34.15	34.50	6,073,145
28 Apr 16	33.79000 -0.30	34.05	32.90	33.90	2,539,150
27 Apr 16	34.09000 +0.00	34.60	33.80	34.00	2,784,358
26 Apr 16	34.09000 +1.92	34.18	32.21	32.21	4,326,427
25 Apr 16	32.17000 -0.02	32.28	31.60	32.27	1,022,011
22 Apr 16	32.19000 +0.55	32.20	31.18	31.48	1,332,272
21 Apr 16	31.64000 +0.16	32.07	31.30	31.47	1,430,098
20 Apr 16	31.48000 -1.65	33.20	30.98	33.18	2,659,900
19 Apr 16	33.13000 +0.25	33.20	32.83	32.92	1,302,350
18 Apr 16	32.88000 -0.49	33.29	32.71	33.01	1,463,219
15 Apr 16	33.37000 -0.32	33.80	33.06	33.70	1,711,700
14 Apr 16	33.69000 +0.15	34.00	33.04	33.96	1,600,047
13 Apr 16	33.54000 +0.65	34.09	32.97	32.97	2,871,212
12 Apr 16	32.89000 -0.95	33.86	32.57	33.67	2,261,608
11 Apr 16	33.84000 +0.72	34.14	33.34	33.47	2,171,068
08 Apr 16	33.12000 -0.75	33.73	32.60	33.70	3,047,432
07 Apr 16	33.87000 -0.98	35.08	33.84	34.85	3,532,473
06 Apr 16	34.85000 +0.63	35.01	33.74	33.95	3,261,529
05 Apr 16	34.22000 +0.16	34.60	33.58	34.07	3,434,694
01 Apr 16	34.06000 +0.64	34.58	33.00	33.00	4,183,090
31 Mar 16	33.42000 +0.57	34.77	32.43	32.52	5,523,492
30 Mar 16	32.85000 +1.52	33.04	31.12	31.68	4,993,683
29 Mar 16	31.33000 +0.94	33.43	31.11	33.43	6,984,626
28 Mar 16	30.39000 +1.22	30.95	29.15	29.45	4,401,437
25 Mar 16	29.17000 -0.15	29.51	28.83	29.15	1,638,210
24 Mar 16	29.32000 +0.87	29.46	28.10	28.11	3,015,312
23 Mar 16	28.45000 -0.25	28.80	28.01	28.70	1,565,432
22 Mar 16	28.70000 +0.12	29.10	28.35	28.58	2,346,551
21 Mar 16	28.58000 +0.25	28.72	28.22	28.40	2,202,275
18 Mar 16	28.33000 +0.65	28.48	27.62	27.73	1,800,231
17 Mar 16	27.68000 +0.58	27.76	26.91	27.13	1,445,151
16 Mar 16	27.10000 +0.20	27.26	26.60	26.90	946,399
15 Mar 16	26.90000 -0.48	27.37	26.81	27.25	1,026,939
14 Mar 16	27.38000 +0.85	27.65	26.72	26.82	2,231,071
11 Mar 16	26.53000 -0.86	27.25	26.41	27.25	1,660,880
10 Mar 16	27.39000 +0.08	28.31	27.20	27.40	1,387,486
09 Mar 16	27.31000 -1.00	28.00	27.21	28.00	998,514
08 Mar 16	28.31000 -0.60	28.96	27.50	28.95	1,568,071
07 Mar 16	28.91000 -0.33	29.66	28.61	29.00	2,247,809
04 Mar 16	29.24000 +0.62	29.33	27.00	28.22	2,919,495
03 Mar 16	28.62000 -0.33	29.75	28.52	28.70	2,519,612
02 Mar 16	28.95000 +0.98	29.36	27.56	27.88	3,016,643
01 Mar 16	27.97000 +1.21	28.00	25.72	26.55	2,401,429
29 Feb 16	26.76000 +0.94	26.88	24.80	25.68	2,227,365
26 Feb 16	25.82000 +0.07	26.17	25.00	25.96	1,116,017
25 Feb 16	25.75000 -2.33	28.15	25.70	28.15	1,422,578
24 Feb 16	28.08000 -0.05	28.16	27.51	28.09	1,375,535
23 Feb 16	28.13000 +0.26	28.60	27.70	27.70	1,608,068
22 Feb 16	27.87000 +0.51	27.91	27.38	27.47	1,121,464
19 Feb 16	27.36000 +0.13	27.49	27.00	27.24	1,237,809
18 Feb 16	27.23000 -0.21	27.67	27.12	27.53	1,013,904
17 Feb 16	27.44000 +0.15	27.44	26.86	27.25	1,146,564
16 Feb 16	27.29000 +0.92	27.44	26.46	26.46	1,557,010
15 Feb 16	26.37000 -0.59	26.47	25.51	26.09	928,437
05 Feb 16	26.96000 -0.76	27.54	26.82	27.50	1,123,558
04 Feb 16	27.72000 +1.23	29.14	26.22	26.50	1,589,366
03 Feb 16	26.49000 +0.12	26.69	25.77	26.07	932,456
02 Feb 16	26.37000 +1.07	26.39	25.21	25.37	1,344,684
01 Feb 16	25.30000 -0.13	25.75	25.00	25.72	970,650
29 Jan 16	25.43000 +1.13	25.69	24.40	24.40	1,010,899
28 Jan 16	24.30000 -1.56	25.87	24.24	25.51	932,673
27 Jan 16	25.86000 -0.42	26.70	24.31	26.35	1,476,035
26 Jan 16	26.28000 -2.14	28.42	25.88	28.15	1,375,408
25 Jan 16	28.42000 +0.80	28.82	27.80	27.80	1,948,711
22 Jan 16	27.62000 +0.36	27.69	26.66	27.20	1,275,711
21 Jan 16	27.26000 -0.45	28.14	27.15	27.36	1,537,393
20 Jan 16	27.71000 -0.48	28.24	27.50	27.90	1,441,757
19 Jan 16	28.19000 +0.83	28.28	27.15	27.21	1,657,040
18 Jan 16	27.36000 +0.12	27.80	26.48	26.51	1,823,963
15 Jan 16	27.24000 -0.40	27.88	26.70	27.13	1,852,362
14 Jan 16	27.64000 +1.54	27.88	25.28	25.60	2,350,732
13 Jan 16	26.10000 -0.62	27.20	26.00	26.90	1,630,505
12 Jan 16	26.72000 +0.71	26.99	25.89	26.44	1,517,287
11 Jan 16	26.01000 -2.29	27.97	25.98	27.89	2,504,733
08 Jan 16	28.30000 +0.40	29.45	26.80	29.00	2,880,661
07 Jan 16	27.90000 -2.86	30.40	27.70	30.40	406,600
06 Jan 16	30.76000 +0.60	30.98	29.90	30.38	1,465,397
05 Jan 16	30.16000 -0.02	31.00	28.67	28.86	2,928,408
04 Jan 16	30.18000 -3.35	33.60	30.18	33.51	1,668,731
31 Dec 15	33.53000 -0.73	34.50	33.50	34.39	1,055,977
30 Dec 15	34.26000 +0.04	34.56	34.00	34.19	1,425,682
29 Dec 15	34.22000 +0.77	34.46	33.19	33.46	1,531,498
28 Dec 15	33.45000 -1.63	35.60	33.34	35.10	2,158,964
25 Dec 15	35.08000 -0.17	35.48	34.97	35.30	1,391,159
24 Dec 15	35.25000 +0.28	35.39	34.42	35.00	1,573,535
23 Dec 15	34.97000 -1.07	35.95	34.90	35.78	2,508,645
22 Dec 15	36.04000 -0.24	36.28	35.25	35.85	4,664,775
21 Dec 15	36.28000 +2.71	36.40	33.08	33.28	7,384,461
18 Dec 15	33.57000 -0.23	34.08	33.11	33.78	2,577,560
17 Dec 15	33.80000 +0.53	33.99	33.37	33.43	2,213,455
16 Dec 15	33.27000 +0.16	33.47	32.90	33.13	2,145,487
15 Dec 15	33.11000 -0.11	33.40	32.80	33.23	1,813,969
14 Dec 15	33.22000 +0.86	33.45	32.07	32.07	3,026,327
11 Dec 15	32.36000 +0.52	32.38	31.52	31.77	1,887,635
10 Dec 15	31.84000 -0.89	32.99	31.50	32.43	3,870,095
09 Dec 15	32.73000 -0.39	32.99	32.16	32.77	2,539,996
08 Dec 15	33.12000 -1.78	34.59	32.45	34.59	5,440,662
07 Dec 15	34.90000 -0.14	35.15	34.13	34.61	2,878,187
04 Dec 15	35.04000 -1.18	36.00	34.51	35.88	2,328,814
03 Dec 15	36.22000 +0.98	36.40	34.60	35.04	2,508,535
02 Dec 15	35.24000 -0.83	35.95	34.47	35.50	1,810,432
01 Dec 15	36.07000 +0.15	36.88	35.03	35.25	3,415,676
30 Nov 15	35.92000 +1.56	36.27	33.61	34.10	6,220,581
27 Nov 15	34.36000 -3.39	37.46	34.16	37.46	2,683,935
26 Nov 15	37.75000 -0.44	38.22	37.12	37.95	2,250,450
25 Nov 15	38.19000 +0.92	38.50	36.84	37.25	3,153,911
24 Nov 15	37.27000 +0.48	37.36	36.02	36.51	2,053,459
23 Nov 15	36.79000 +0.46	38.00	36.26	36.27	4,150,634
20 Nov 15	36.33000 -0.22	36.56	35.51	36.47	2,127,215
19 Nov 15	36.55000 +0.33	37.59	35.90	35.90	3,749,106
18 Nov 15	36.22000 -0.94	37.21	36.11	36.88	3,348,643
17 Nov 15	37.16000 +1.86	38.10	35.63	35.66	7,123,972
16 Nov 15	35.30000 +0.80	35.33	33.33	33.60	3,227,398
13 Nov 15	34.50000 -0.56	34.80	32.83	34.20	3,717,855
12 Nov 15	35.06000 +0.99	35.70	33.80	33.81	6,143,624
11 Nov 15	34.07000 +1.47	34.18	32.40	32.55	5,112,351
10 Nov 15	32.60000 -0.48	33.08	32.24	32.57	2,727,167
09 Nov 15	33.08000 -0.19	33.60	32.09	32.80	4,508,913
06 Nov 15	33.27000 +0.43	33.37	32.40	32.60	3,588,449
05 Nov 15	32.84000 -0.05	33.19	31.98	32.40	4,297,124
04 Nov 15	32.89000 +2.67	32.99	30.10	30.30	8,593,202
03 Nov 15	30.22000 +0.44	30.91	29.50	29.85	4,000,851
02 Nov 15	29.78000 +0.60	30.44	28.61	28.80	4,327,878
30 Oct 15	29.18000 -0.22	29.49	28.80	29.16	1,937,173
29 Oct 15	29.40000 +0.05	29.70	29.02	29.40	3,154,089
28 Oct 15	29.35000 +0.56	30.47	29.17	29.20	5,634,112
27 Oct 15	28.79000 -0.27	29.40	27.65	28.80	2,906,996
26 Oct 15	29.06000 +0.20	29.60	28.43	29.00	3,340,557
23 Oct 15	28.86000 +1.10	28.96	27.73	27.80	3,250,854
22 Oct 15	27.76000 +0.65	27.80	26.95	26.95	2,148,821
21 Oct 15	27.11000 -2.16	29.39	26.80	29.27	4,340,537
20 Oct 15	29.27000 +0.00	29.28	28.51	29.11	2,231,559
19 Oct 15	29.27000 +0.92	30.07	28.56	28.65	5,478,465
16 Oct 15	28.35000 +0.15	28.46	27.86	28.39	2,930,297
15 Oct 15	28.20000 +0.73	28.21	27.30	27.46	2,574,189
14 Oct 15	27.47000 -0.72	28.19	27.43	28.01	2,607,563
13 Oct 15	28.19000 -0.16	28.20	27.80	28.00	2,170,344
12 Oct 15	28.35000 +1.26	28.50	27.01	27.30	4,015,178
09 Oct 15	27.09000 +0.34	27.18	26.61	26.75	1,772,701
08 Oct 15	26.75000 +0.85	27.10	26.41	26.58	2,291,593
30 Sep 15	25.90000 -0.21	26.40	25.69	26.14	1,124,702
29 Sep 15	26.11000 -0.08	26.89	25.50	25.80	1,245,453
28 Sep 15	26.19000 +0.02	26.25	25.26	26.17	1,016,665
25 Sep 15	26.17000 -0.54	27.19	25.78	26.75	1,590,687
24 Sep 15	26.71000 +0.39	27.00	26.02	26.60	1,247,283
23 Sep 15	26.32000 -0.70	26.92	26.25	26.61	1,591,430
22 Sep 15	27.02000 +0.11	27.35	26.50	26.80	2,342,410
21 Sep 15	26.91000 +0.80	26.96	25.26	25.50	1,955,604
18 Sep 15	26.11000 +0.10	26.20	25.67	26.01	1,500,338
17 Sep 15	26.01000 -1.12	27.15	26.00	26.75	2,855,497
16 Sep 15	27.13000 +2.14	27.49	24.80	24.90	2,479,105
15 Sep 15	24.99000 -0.24	25.80	24.70	24.88	2,024,368
14 Sep 15	25.23000 -2.07	27.77	24.60	27.40	2,304,196
11 Sep 15	27.30000 -0.22	27.89	27.01	27.33	1,501,755
10 Sep 15	27.52000 -1.27	28.27	27.42	28.00	2,200,633
09 Sep 15	28.79000 +0.58	29.19	27.54	28.21	4,498,893
08 Sep 15	28.21000 +1.24	29.05	26.00	26.92	2,990,826
07 Sep 15	26.97000 +0.21	27.99	26.75	27.00	3,531,041
02 Sep 15	26.76000 +2.22	26.80	23.80	24.28	5,229,526
01 Sep 15	24.54000 -1.55	26.08	24.39	25.88	2,092,971
31 Aug 15	26.09000 -1.62	27.22	26.05	27.22	2,392,727
28 Aug 15	27.71000 +1.71	27.80	26.02	26.29	4,098,575
27 Aug 15	26.00000 +1.10	26.19	24.63	25.46	3,063,015
26 Aug 15	24.90000 +0.87	26.00	23.99	24.68	3,578,616
25 Aug 15	24.03000 -1.70	26.37	23.76	24.38	4,138,053
24 Aug 15	25.73000 -2.86	27.94	25.73	27.60	3,488,795
21 Aug 15	28.59000 -1.59	30.10	28.26	29.90	2,206,292
20 Aug 15	30.18000 -0.71	31.16	30.14	30.71	1,893,746
19 Aug 15	30.89000 +0.71	31.30	29.00	29.70	3,357,332
18 Aug 15	30.18000 -3.35	33.71	30.18	33.55	4,235,775
17 Aug 15	33.53000 -0.25	33.77	33.00	33.77	2,359,103
14 Aug 15	33.78000 +0.12	34.54	33.50	33.76	3,110,095
13 Aug 15	33.66000 +0.57	33.69	32.81	33.03	2,475,319
12 Aug 15	33.09000 -0.57	33.90	33.08	33.40	3,176,841
11 Aug 15	33.66000 -0.36	34.20	33.49	33.95	3,723,134
10 Aug 15	34.02000 +1.36	34.26	32.69	33.00	3,904,502
07 Aug 15	32.66000 +0.74	32.74	32.12	32.18	2,574,165
06 Aug 15	31.92000 -0.57	32.50	31.46	31.50	1,619,961
05 Aug 15	32.49000 -1.01	33.60	32.30	33.49	3,203,092
04 Aug 15	33.50000 +1.28	33.60	31.99	32.30	4,442,294
03 Aug 15	32.22000 +0.77	32.27	30.40	31.00	3,542,104
31 Jul 15	31.45000 +0.31	31.60	30.51	30.51	2,717,647
30 Jul 15	31.14000 -1.40	32.83	30.82	32.29	4,124,291
29 Jul 15	32.54000 +1.41	32.66	30.80	31.40	4,048,784
28 Jul 15	31.13000 -0.98	32.00	29.10	31.00	5,776,427
27 Jul 15	32.11000 -3.57	35.60	32.11	34.99	5,776,416
24 Jul 15	35.68000 -1.68	37.75	35.50	37.36	6,949,340
23 Jul 15	37.36000 +1.09	38.27	36.00	36.22	8,143,523
22 Jul 15	36.27000 +0.62	36.75	35.11	35.39	3,918,170
21 Jul 15	35.65000 +0.00	36.50	34.53	35.01	4,958,682
20 Jul 15	35.65000 -0.13	36.20	34.20	36.20	4,402,013
17 Jul 15	35.78000 +1.79	36.21	34.03	34.03	3,545,849
16 Jul 15	33.99000 -1.28	35.90	31.76	35.27	4,879,361
15 Jul 15	35.27000 -3.92	37.86	35.27	37.86	3,977,300
14 Jul 15	39.19000 -0.37	41.97	38.80	40.52	8,012,158
13 Jul 15	39.56000 +3.60	39.56	38.88	39.56	4,653,134
07 Jul 15	35.96000 -3.98	39.91	35.95	39.00	6,184,040
06 Jul 15	39.94000 +1.90	41.84	36.03	41.84	7,439,530
03 Jul 15	38.04000 -0.18	40.15	34.40	36.79	8,961,604
02 Jul 15	38.22000 +3.08	38.65	35.45	35.66	13,341,890
01 Jul 15	35.14000 -1.95	38.27	35.02	37.01	4,766,500
30 Jun 15	37.09000 +3.00	37.29	32.12	33.71	5,083,264
29 Jun 15	34.09000 -1.36	36.97	32.00	36.25	5,090,797
26 Jun 15	35.45000 -3.94	38.53	35.45	38.53	4,322,980
25 Jun 15	39.39000 -2.61	42.20	38.81	42.20	3,913,449
24 Jun 15	42.00000 +1.53	42.49	40.10	40.58	4,464,110
23 Jun 15	40.47000 +2.26	40.60	37.29	38.25	3,851,936
19 Jun 15	38.21000 -3.33	41.19	38.00	40.20	3,381,056
18 Jun 15	41.54000 -2.29	45.25	41.45	43.98	3,562,945
17 Jun 15	43.83000 +0.68	44.08	40.98	43.00	3,812,870
16 Jun 15	43.15000 -2.95	45.64	42.50	45.64	4,588,459
15 Jun 15	46.10000 -2.53	48.56	46.00	48.43	5,095,436
12 Jun 15	48.63000 +1.33	51.28	47.55	47.55	6,748,510
11 Jun 15	47.30000 +0.50	48.00	46.79	47.00	5,220,872
10 Jun 15	46.80000 +2.12	47.94	43.44	44.65	5,368,765
09 Jun 15	44.68000 +0.59	45.44	43.91	44.09	3,183,736
08 Jun 15	44.09000 -2.08	46.17	43.20	46.17	5,178,531
05 Jun 15	46.17000 +0.63	47.19	44.60	46.09	4,948,771
04 Jun 15	45.54000 -0.59	47.99	42.52	45.78	5,405,981
03 Jun 15	46.13000 -1.91	47.75	45.86	47.00	5,342,380
02 Jun 15	48.04000 -1.42	50.11	46.71	49.01	7,542,563
01 Jun 15	49.46000 +0.84	50.99	48.01	48.01	8,280,160
29 May 15	48.62000 +3.39	49.50	42.20	45.10	11,388,251
28 May 15	45.23000 -3.04	52.97	45.02	48.01	12,650,331
27 May 15	48.27000 +2.75	49.95	44.01	45.00	10,319,309
26 May 15	45.52000 +2.91	46.08	41.95	43.00	10,290,587
25 May 15	42.61000 +3.87	42.61	38.98	38.98	9,352,130
22 May 15	38.74000 +0.51	38.97	37.21	38.61	6,554,312
21 May 15	38.23000 +0.61	39.40	37.06	37.75	5,637,924
20 May 15	37.62000 -0.50	40.24	37.35	37.58	6,807,805
19 May 15	38.12000 +0.49	38.83	36.02	37.63	7,778,684
18 May 15	37.63000 +3.42	37.63	33.81	33.91	9,710,989
15 May 15	34.21000 -1.30	35.22	34.19	35.20	5,329,971
14 May 15	35.51000 +1.54	35.64	33.61	33.86	6,868,551
13 May 15	33.97000 +0.51	34.59	33.00	33.39	5,058,198
12 May 15	33.46000 +0.07	33.58	32.86	33.43	4,449,586
11 May 15	33.39000 +1.62	33.43	31.81	31.93	5,200,628
08 May 15	31.77000 +1.00	31.90	31.08	31.09	2,657,965
07 May 15	30.77000 -0.03	31.33	30.70	30.85	1,825,434
06 May 15	30.80000 -0.60	31.99	30.66	31.58	2,379,367
05 May 15	31.40000 -1.50	32.88	31.31	32.70	3,061,921
04 May 15	32.90000 +0.40	33.00	32.21	32.50	2,561,029
30 Apr 15	32.50000 +0.30	33.32	32.40	32.40	2,576,765
29 Apr 15	32.20000 +0.25	32.50	31.58	31.98	2,141,872
28 Apr 15	31.95000 -1.29	33.24	31.63	33.14	3,957,346
27 Apr 15	33.24000 +0.62	33.75	32.79	32.89	3,484,081
24 Apr 15	32.62000 -0.71	33.20	32.40	32.80	4,150,114
23 Apr 15	33.33000 -0.72	34.35	33.19	34.06	4,754,970
22 Apr 15	34.05000 +0.16	34.34	33.66	34.10	4,955,045
21 Apr 15	33.89000 +1.31	34.09	32.50	32.50	4,827,764
20 Apr 15	32.58000 -1.38	34.26	32.15	33.76	5,884,685
17 Apr 15	33.96000 -1.56	35.48	33.90	35.48	8,534,963
16 Apr 15	35.52000 +3.22	35.53	31.70	32.00	10,017,511
15 Apr 15	32.30000 -1.36	34.46	32.06	33.78	3,821,557
14 Apr 15	33.66000 -0.66	34.60	33.25	34.59	4,703,484
13 Apr 15	34.32000 +0.14	35.14	33.80	34.25	5,802,420
10 Apr 15	34.18000 +2.16	34.99	31.60	31.79	7,920,659
09 Apr 15	32.02000 -0.98	32.89	30.88	32.89	6,863,394
08 Apr 15	33.00000 +2.24	33.74	30.88	30.88	11,867,033
07 Apr 15	30.76000 +0.82	30.78	29.86	30.00	6,887,862
03 Apr 15	29.94000 -0.12	29.96	29.50	29.80	5,784,527
02 Apr 15	30.06000 +0.10	30.43	29.71	29.96	4,470,221
01 Apr 15	29.96000 +0.17	29.98	29.61	29.78	3,242,132
31 Mar 15	29.79000 -0.20	30.15	29.65	30.02	3,603,890
30 Mar 15	29.99000 +0.08	30.48	29.63	29.92	3,899,750
27 Mar 15	29.91000 -0.36	30.08	29.58	30.08	4,666,321
26 Mar 15	30.27000 +1.17	30.67	28.92	29.08	9,606,086
25 Mar 15	29.10000 +0.48	29.18	28.42	28.60	5,045,892
24 Mar 15	28.62000 -0.38	29.00	28.01	29.00	4,252,187
23 Mar 15	29.00000 +0.29	29.29	28.80	28.84	4,673,841
20 Mar 15	28.71000 +0.11	28.89	28.40	28.65	3,767,434
19 Mar 15	28.60000 -0.08	28.75	28.34	28.68	3,805,752
18 Mar 15	28.68000 +0.27	28.97	28.31	28.41	3,954,089
17 Mar 15	28.41000 +0.29	28.58	28.06	28.13	5,281,333
16 Mar 15	28.12000 +0.37	28.12	27.78	27.78	3,976,846
13 Mar 15	27.75000 +0.24	27.76	27.50	27.60	1,649,429
12 Mar 15	27.51000 -0.10	27.83	27.46	27.63	1,859,875
11 Mar 15	27.61000 -0.25	28.08	27.42	27.89	2,445,587
10 Mar 15	27.86000 -0.30	28.10	27.79	28.10	2,888,399
09 Mar 15	28.16000 +0.60	28.28	27.50	27.58	4,641,094
06 Mar 15	27.56000 +0.18	27.66	27.30	27.42	2,320,178
05 Mar 15	27.38000 -0.05	27.50	27.27	27.50	1,469,850
04 Mar 15	27.43000 +0.04	27.45	27.20	27.37	1,845,196
03 Mar 15	27.39000 -0.13	27.69	27.35	27.53	2,215,791
02 Mar 15	27.52000 +0.16	27.53	27.28	27.39	1,793,279
27 Feb 15	27.36000 +0.11	27.47	27.18	27.30	1,613,494
26 Feb 15	27.25000 +0.35	27.30	26.82	26.90	1,265,224
25 Feb 15	26.90000 -0.29	27.30	26.88	27.30	1,194,945
17 Feb 15	27.19000 -0.10	27.29	27.10	27.22	1,194,883
16 Feb 15	27.29000 +0.19	27.30	27.06	27.20	1,276,698
13 Feb 15	27.10000 +0.29	27.24	26.93	27.02	1,408,964
12 Feb 15	26.81000 +0.17	26.82	26.67	26.71	835,747
11 Feb 15	26.64000 -0.01	26.75	26.46	26.46	908,669
10 Feb 15	26.65000 +0.03	26.79	26.21	26.48	1,386,315
09 Feb 15	26.62000 +0.18	26.81	26.40	26.44	792,621
06 Feb 15	26.44000 -0.40	26.84	26.28	26.80	1,225,340
05 Feb 15	26.84000 -0.47	27.59	26.81	27.53	1,507,542
04 Feb 15	27.31000 -0.09	27.70	27.28	27.44	1,559,455
03 Feb 15	27.40000 +0.16	27.41	27.10	27.10	1,215,626
02 Feb 15	27.24000 +0.24	27.47	26.60	26.70	1,301,177
30 Jan 15	27.00000 -0.14	27.40	26.98	27.20	1,123,269
29 Jan 15	27.14000 -0.35	27.47	27.09	27.30	1,276,865
28 Jan 15	27.49000 -0.11	27.63	27.25	27.53	1,224,673
27 Jan 15	27.60000 -0.08	27.70	27.29	27.67	1,649,466
26 Jan 15	27.68000 +0.35	27.79	27.25	27.25	1,536,495
23 Jan 15	27.33000 -0.31	27.80	27.25	27.65	1,758,895
22 Jan 15	27.64000 -0.06	27.75	27.44	27.65	2,606,545
21 Jan 15	27.70000 +0.51	27.78	27.19	27.25	2,494,442
20 Jan 15	27.19000 +0.75	27.20	26.69	26.69	1,928,441
19 Jan 15	26.44000 -0.86	27.46	26.15	26.88	2,177,807
16 Jan 15	27.30000 +0.19	27.31	27.04	27.14	1,197,774
15 Jan 15	27.11000 +0.25	27.12	26.75	26.85	875,913
14 Jan 15	26.86000 -0.05	27.08	26.70	26.91	1,059,255
13 Jan 15	26.91000 +0.22	26.98	26.56	26.70	1,033,068
12 Jan 15	26.69000 -0.65	27.44	26.61	26.99	1,628,931
09 Jan 15	27.34000 -0.25	27.86	27.32	27.62	1,907,301
08 Jan 15	27.59000 -0.53	27.98	27.33	27.98	3,112,354
07 Jan 15	28.12000 -0.22	28.53	27.90	28.46	2,303,295
06 Jan 15	28.34000 -0.27	28.48	27.95	28.12	3,154,508
05 Jan 15	28.61000 +0.74	28.65	27.52	27.86	4,203,279
31 Dec 14	27.87000 -0.19	28.14	27.56	28.02	2,047,891
30 Dec 14	28.06000 +0.04	28.40	27.81	27.95	3,325,809
29 Dec 14	28.02000 +0.36	28.17	27.18	27.67	2,790,089
26 Dec 14	27.66000 -0.02	27.79	27.39	27.59	1,638,885
25 Dec 14	27.68000 -0.17	28.10	27.15	27.90	2,847,682
24 Dec 14	27.85000 +0.77	28.30	27.02	27.02	4,796,187
23 Dec 14	27.08000 +0.80	27.36	26.32	26.39	3,035,822
22 Dec 14	26.28000 -1.02	27.30	26.02	27.30	2,799,829
19 Dec 14	27.30000 -0.64	27.88	26.85	27.86	2,604,915
18 Dec 14	27.94000 -0.01	28.20	27.78	27.98	1,594,239
17 Dec 14	27.95000 -0.72	28.59	27.80	28.59	2,967,245
16 Dec 14	28.67000 -0.30	28.93	28.53	28.93	2,526,836
15 Dec 14	28.97000 +0.58	29.17	28.11	28.18	3,800,772
12 Dec 14	28.39000 +0.19	28.49	28.10	28.10	2,377,898
11 Dec 14	28.20000 +0.14	28.50	27.90	28.07	2,368,445
10 Dec 14	28.06000 +0.67	28.15	27.21	27.29	2,535,732
09 Dec 14	27.39000 -1.07	28.71	27.30	28.34	5,284,876
08 Dec 14	28.46000 +0.05	28.72	28.02	28.08	3,394,166
05 Dec 14	28.41000 -1.14	29.60	28.00	29.60	5,782,629
04 Dec 14	29.55000 +0.08	29.85	29.29	29.55	5,592,156
03 Dec 14	29.47000 -0.28	30.76	29.41	29.76	7,973,563
02 Dec 14	29.75000 +0.12	29.96	29.22	29.58	7,221,757
01 Dec 14	29.63000 +1.21	29.75	28.20	28.43	8,614,229
28 Nov 14	28.42000 -0.53	28.99	28.20	28.88	3,786,257
27 Nov 14	28.95000 -0.07	29.60	28.68	29.11	4,615,231
26 Nov 14	29.02000 +0.69	29.16	28.20	28.41	4,914,866
25 Nov 14	28.33000 -0.27	28.65	28.16	28.49	3,667,399
24 Nov 14	28.60000 +0.20	28.86	28.32	28.68	4,449,316
21 Nov 14	28.40000 +0.17	28.68	28.15	28.22	2,895,665
20 Nov 14	28.23000 -0.11	28.36	27.99	27.99	2,095,100
19 Nov 14	28.34000 -0.20	28.59	28.01	28.59	2,714,283
18 Nov 14	28.54000 +0.19	28.66	28.00	28.25	2,583,014
17 Nov 14	28.35000 -0.15	28.89	28.13	28.88	3,675,180
14 Nov 14	28.50000 -1.25	29.45	27.82	29.32	7,240,375
13 Nov 14	29.75000 -0.24	30.89	29.29	29.40	10,479,824
12 Nov 14	29.99000 +1.65	30.32	28.02	28.05	10,356,700
11 Nov 14	28.34000 -1.05	29.64	28.00	29.49	9,491,341
10 Nov 14	29.39000 +1.21	29.56	28.05	28.25	10,142,530
07 Nov 14	28.18000 +0.35	29.41	27.70	27.84	11,274,855
06 Nov 14	27.83000 +0.14	27.89	27.41	27.68	4,193,092
05 Nov 14	27.69000 -0.39	28.17	27.50	28.08	5,355,150
04 Nov 14	28.08000 +1.01	28.13	26.80	27.00	8,230,003
03 Nov 14	27.07000 -0.33	27.40	26.96	27.39	4,277,882
31 Oct 14	27.40000 +0.58	27.70	26.70	26.86	6,155,851
30 Oct 14	26.82000 +0.10	27.18	26.52	26.69	3,448,247
29 Oct 14	26.72000 +0.34	26.84	26.34	26.40	3,372,160
28 Oct 14	26.38000 +0.48	26.40	25.86	25.89	2,279,141
27 Oct 14	25.90000 -0.28	26.31	25.40	26.30	2,610,312
24 Oct 14	26.18000 -0.05	26.44	26.03	26.25	2,291,031
23 Oct 14	26.23000 -1.00	27.32	26.20	27.22	3,758,967
22 Oct 14	27.23000 -0.40	28.18	27.21	27.50	6,288,402
21 Oct 14	27.63000 +0.28	27.99	26.90	27.35	7,184,365
20 Oct 14	27.35000 +0.55	27.68	26.88	26.98	7,316,938
17 Oct 14	26.80000 +0.65	26.87	25.76	26.14	4,581,338
16 Oct 14	26.15000 -0.22	26.55	26.15	26.30	1,752,861
15 Oct 14	26.37000 +0.13	26.38	26.12	26.24	1,276,093
14 Oct 14	26.24000 -0.01	26.37	26.13	26.19	1,057,567
13 Oct 14	26.25000 -0.21	26.35	26.05	26.34	1,571,533
10 Oct 14	26.46000 -0.30	26.68	26.44	26.66	1,804,439
09 Oct 14	26.76000 -0.06	26.92	26.50	26.84	2,291,435
08 Oct 14	26.82000 +0.17	26.90	26.60	26.65	2,247,877
30 Sep 14	26.65000 +0.04	26.69	26.53	26.60	1,826,500
29 Sep 14	26.61000 +0.36	26.65	26.25	26.25	2,238,578
26 Sep 14	26.25000 -0.23	26.45	26.23	26.33	1,553,771
25 Sep 14	26.48000 -0.15	26.84	26.43	26.59	3,163,047
24 Sep 14	26.63000 +0.02	26.66	26.21	26.37	2,920,763
23 Sep 14	26.61000 +0.35	26.99	26.43	26.70	3,035,412
22 Sep 14	26.26000 -0.15	26.78	26.22	26.66	3,335,812
19 Sep 14	26.41000 +0.49	26.45	25.83	25.90	2,963,735
18 Sep 14	25.92000 +0.02	25.93	25.71	25.90	2,105,074
17 Sep 14	25.90000 +0.01	25.97	25.63	25.83	2,131,943
16 Sep 14	25.89000 -0.76	26.70	25.84	26.64	3,969,438
15 Sep 14	26.65000 -0.29	26.97	26.60	26.97	3,690,044
12 Sep 14	26.94000 +0.08	26.98	26.72	26.78	1,845,259
11 Sep 14	26.86000 -0.25	27.31	26.80	27.12	3,065,968
10 Sep 14	27.11000 +0.31	27.16	26.69	26.69	2,880,101
09 Sep 14	26.80000 -0.30	27.17	26.65	27.17	2,805,755
05 Sep 14	27.10000 -0.08	27.45	26.95	27.25	2,821,959
04 Sep 14	27.18000 +0.13	27.27	27.02	27.13	2,864,407
03 Sep 14	27.05000 -0.11	27.38	26.91	27.16	3,229,073
02 Sep 14	27.16000 +0.73	27.27	26.51	26.56	4,329,283
01 Sep 14	26.43000 +0.32	26.47	25.97	26.07	1,931,755
29 Aug 14	26.11000 +0.46	26.17	25.60	25.65	1,816,862
28 Aug 14	25.65000 -0.43	26.27	25.55	26.10	2,047,210
27 Aug 14	26.08000 +0.05	26.28	25.95	25.97	1,540,754
26 Aug 14	26.03000 -0.94	26.97	25.97	26.97	3,422,877
25 Aug 14	26.97000 -0.28	27.31	26.86	27.30	2,944,249
22 Aug 14	27.25000 +0.04	27.42	27.03	27.14	2,290,950
21 Aug 14	27.21000 -0.68	27.88	27.00	27.88	4,065,412
20 Aug 14	27.89000 +0.59	28.29	27.10	27.33	6,923,274
19 Aug 14	27.30000 -0.04	27.58	27.11	27.36	3,601,761
18 Aug 14	27.34000 -0.12	27.54	27.20	27.54	3,732,050
15 Aug 14	27.46000 -0.22	27.79	27.16	27.56	4,673,492
14 Aug 14	27.68000 +0.80	28.49	26.66	26.73	10,550,573
13 Aug 14	26.88000 +0.63	26.98	26.07	26.12	7,901,567
12 Aug 14	26.25000 +0.18	26.28	25.96	26.16	3,161,619
11 Aug 14	26.07000 +0.18	26.09	25.86	25.95	2,468,378
08 Aug 14	25.89000 +0.08	25.98	25.70	25.74	1,846,495
07 Aug 14	25.81000 -0.14	26.07	25.76	25.89	2,254,716
06 Aug 14	25.95000 -0.09	26.01	25.71	25.97	2,379,448
05 Aug 14	26.04000 +0.11	26.12	25.68	25.90	2,510,941
04 Aug 14	25.93000 +0.13	25.97	25.62	25.62	2,624,864
01 Aug 14	25.80000 -0.81	26.55	25.77	26.50	4,705,924
31 Jul 14	26.61000 -0.14	26.80	26.42	26.68	3,192,609
30 Jul 14	26.75000 +0.42	26.87	26.22	26.49	4,606,925
29 Jul 14	26.33000 +0.02	26.56	26.08	26.34	3,784,917
28 Jul 14	26.31000 +0.49	26.42	26.00	26.20	4,293,214
25 Jul 14	25.82000 -0.08	26.28	25.36	25.78	4,326,635
24 Jul 14	25.90000 +0.07	26.48	25.61	25.61	5,049,444
23 Jul 14	25.83000 -0.76	26.75	25.60	26.75	5,108,995
22 Jul 14	26.59000 -0.09	26.88	26.41	26.48	3,546,557
21 Jul 14	26.68000 -0.70	27.16	26.61	27.00	4,354,900
18 Jul 14	27.38000 +0.68	28.28	26.70	26.81	8,888,991
17 Jul 14	26.70000 -1.47	28.01	26.41	27.97	8,382,160
16 Jul 14	28.17000 +0.18	28.64	27.50	27.50	8,717,938
15 Jul 14	27.99000 +0.04	28.69	27.60	27.80	9,304,905
14 Jul 14	27.95000 -0.86	28.49	27.35	28.08	10,038,228
11 Jul 14	28.81000 -1.55	30.95	28.70	29.68	13,303,270
10 Jul 14	30.36000 +1.74	30.99	28.01	28.04	19,784,378
09 Jul 14	28.62000 -2.40	30.39	28.01	29.51	19,246,280
08 Jul 14	31.02000 +1.52	32.45	29.83	32.45	31,667,760
07 Jul 14	29.50000 +2.68	29.50	29.50	29.50	1,043,741
04 Jul 14	26.82000 +2.44	26.82	26.82	26.82	291,839
03 Jul 14	24.38000 +0.00	24.38	20.32	20.32	395,652