FUNDMANAGER.co.uk

Yifeng Pharmacy Chain Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	25.78000 +0.41	25.94	25.17	25.17	13,147,171
19 Oct 26	25.37000 +0.29	26.09	24.71	24.94	16,984,700
16 Oct 26	25.08000 -0.82	26.19	24.90	25.91	15,534,479
15 Oct 26	25.90000 +0.47	26.07	25.04	25.43	15,939,651
14 Oct 26	25.43000 +0.18	25.88	25.02	25.18	13,498,948
13 Oct 26	25.25000 +0.26	25.91	24.68	25.02	18,982,342
12 Oct 26	24.99000 +0.94	25.30	23.95	24.19	18,956,636
09 Oct 26	24.05000 +0.52	24.27	23.43	23.59	17,516,884
08 Oct 26	23.53000 +0.22	23.75	23.03	23.40	12,504,346
30 Sep 26	23.31000 +0.30	23.65	22.88	23.40	15,116,510
29 Sep 26	23.01000 +0.54	23.04	22.16	22.46	9,430,778
28 Sep 26	22.47000 +0.39	22.48	21.99	22.00	6,418,761
24 Sep 26	22.08000 -0.01	22.33	21.94	22.05	5,259,811
23 Sep 26	22.09000 -0.11	22.34	22.05	22.21	3,901,820
22 Sep 26	22.20000 +0.05	22.59	22.06	22.15	11,553,711
21 Sep 26	22.15000 -0.63	22.85	22.13	22.76	8,167,610
18 Sep 26	22.78000 +0.03	22.95	22.55	22.69	6,337,210
17 Sep 26	22.75000 +0.14	22.77	22.37	22.57	3,898,066
16 Sep 26	22.61000 -0.06	22.69	22.32	22.68	5,242,924
15 Sep 26	22.67000 +0.01	23.00	22.60	22.66	3,938,800
14 Sep 26	22.66000 +0.18	22.70	22.38	22.46	5,270,552
11 Sep 26	22.48000 -0.19	22.77	22.23	22.77	9,902,670
10 Sep 26	22.67000 -0.14	22.93	22.50	22.80	5,111,918
09 Sep 26	22.81000 +0.17	22.97	22.45	22.55	5,454,068
08 Sep 26	22.64000 -0.18	22.95	22.21	22.82	10,429,804
07 Sep 26	22.82000 -0.08	23.35	22.80	22.90	7,393,062
04 Sep 26	22.90000 +0.01	23.08	22.77	22.95	9,202,368
03 Sep 26	22.89000 +0.22	23.06	22.51	22.67	12,592,951
02 Sep 26	22.67000 -0.27	23.06	22.50	23.00	12,371,790
01 Sep 26	22.94000 +0.06	23.05	22.64	22.88	8,660,068
31 Aug 26	22.88000 +0.00	23.17	22.60	23.00	9,645,574
28 Aug 26	22.88000 -0.11	23.30	22.20	22.90	14,502,548
27 Aug 26	22.99000 -0.72	23.86	22.98	23.67	18,120,152
26 Aug 26	23.71000 -0.09	24.03	23.50	23.80	6,596,825
25 Aug 26	23.80000 +0.15	23.97	23.49	23.71	7,859,005
24 Aug 26	23.65000 -0.28	24.10	23.40	23.86	10,592,160
21 Aug 26	23.93000 -0.20	24.15	23.72	24.13	6,439,170
20 Aug 26	24.13000 +0.16	24.80	24.00	24.16	7,553,687
19 Aug 26	23.97000 -0.03	24.30	23.81	24.06	7,732,568
18 Aug 26	24.00000 +0.00	24.34	23.81	23.81	5,675,301
17 Aug 26	24.00000 -0.03	24.12	23.31	23.95	13,722,227
14 Aug 26	24.03000 +0.00	24.42	23.70	23.84	9,744,780
13 Aug 26	24.03000 +0.00	24.58	23.48	23.80	16,070,093
12 Aug 26	24.03000 -0.61	24.88	23.99	24.76	17,003,332
11 Aug 26	24.64000 +1.21	25.77	23.40	23.69	32,119,324
10 Aug 26	23.43000 +1.28	23.64	21.92	22.12	18,509,508
07 Aug 26	22.15000 -0.32	22.44	21.87	22.39	13,534,860
06 Aug 26	22.47000 -0.15	22.79	21.84	22.61	15,331,951
05 Aug 26	22.62000 +0.18	22.85	22.18	22.40	13,401,415
04 Aug 26	22.44000 -0.27	22.86	21.83	22.69	17,069,060
03 Aug 26	22.71000 -0.02	23.04	22.44	22.51	8,875,167
31 Jul 26	22.73000 +0.03	22.97	22.28	22.30	10,895,249
30 Jul 26	22.70000 +0.00	23.26	22.50	22.70	12,588,572
29 Jul 26	22.70000 +0.23	22.96	22.22	22.60	11,913,868
28 Jul 26	22.47000 +0.33	22.56	21.85	22.28	7,885,213
27 Jul 26	22.14000 +0.36	22.43	21.55	21.83	11,414,743
24 Jul 26	21.78000 -0.22	22.18	21.63	22.10	6,416,750
23 Jul 26	22.00000 +0.24	22.14	21.40	21.75	9,338,915
22 Jul 26	21.76000 +0.10	21.83	21.05	21.77	14,743,403
21 Jul 26	21.66000 +0.13	22.50	21.16	21.16	18,376,524
20 Jul 26	21.53000 +0.70	21.93	20.38	20.78	18,028,904
17 Jul 26	20.83000 -0.60	21.78	20.63	21.33	18,920,312
16 Jul 26	21.43000 -0.03	21.65	21.06	21.15	14,823,576
15 Jul 26	21.46000 +0.11	21.69	21.00	21.11	14,708,473
14 Jul 26	21.35000 +0.65	22.00	20.60	20.60	17,879,154
13 Jul 26	20.70000 +0.59	21.00	19.99	20.15	14,500,370
10 Jul 26	20.11000 -0.03	20.62	19.80	20.01	9,925,596
09 Jul 26	20.14000 -0.10	20.44	19.75	20.11	8,705,550
08 Jul 26	20.24000 +0.07	20.75	19.87	20.12	9,730,003
07 Jul 26	20.17000 +0.09	20.45	19.92	20.15	10,770,666
06 Jul 26	20.08000 +0.12	20.36	19.63	19.80	11,886,262
03 Jul 26	19.96000 +0.69	20.20	19.28	19.37	15,171,728
02 Jul 26	19.27000 +0.24	19.75	18.98	19.15	18,216,280
01 Jul 26	19.03000 +1.05	19.15	17.81	17.96	18,551,658
30 Jun 26	17.98000 -0.90	18.92	17.94	18.88	10,902,527
29 Jun 26	18.88000 +0.70	19.58	17.68	18.17	20,119,782
26 Jun 26	18.18000 -0.53	18.75	18.16	18.70	6,745,594
25 Jun 26	18.71000 -0.53	19.08	18.45	18.81	8,947,614
24 Jun 26	19.24000 -0.32	20.02	19.05	19.40	16,498,020
23 Jun 26	19.56000 -0.19	20.30	19.48	19.70	7,491,746
22 Jun 26	19.75000 -0.15	19.83	19.25	19.80	9,641,701
18 Jun 26	19.90000 +0.12	20.03	19.46	19.70	7,962,000
17 Jun 26	19.78000 -0.42	20.16	19.68	20.12	7,139,045
16 Jun 26	20.20000 -0.71	20.89	20.01	20.83	11,952,722
15 Jun 26	20.91000 -0.84	22.09	20.82	21.55	17,624,128
12 Jun 26	21.75000 +0.93	21.88	20.60	20.83	17,934,820
11 Jun 26	20.82000 -0.31	21.25	20.54	21.15	6,744,074
10 Jun 26	21.13000 +0.44	21.32	20.50	20.61	15,465,708
09 Jun 26	20.69000 +0.20	21.08	20.34	20.47	10,848,805
08 Jun 26	20.49000 +0.59	20.49	19.70	19.81	18,128,772
05 Jun 26	19.90000 +0.20	20.34	19.70	19.78	11,664,092
04 Jun 26	19.70000 -0.41	20.21	19.62	20.16	9,120,641
03 Jun 26	20.11000 -0.41	20.60	19.88	20.49	11,340,202
02 Jun 26	20.52000 -0.41	21.03	20.36	20.85	9,200,880
01 Jun 26	20.93000 -0.21	21.16	20.65	20.85	11,912,083
29 May 26	21.14000 +0.06	21.49	20.74	20.98	10,262,255
28 May 26	21.08000 +0.09	21.25	20.77	20.96	6,264,396
27 May 26	20.99000 -0.36	21.45	20.66	21.29	11,354,091
26 May 26	21.35000 +0.44	21.64	20.75	20.86	15,518,028
25 May 26	20.91000 +0.14	21.07	20.51	20.80	13,927,724
22 May 26	20.77000 -0.53	21.48	20.76	21.31	12,469,643
21 May 26	21.30000 -0.52	22.14	21.25	21.80	10,358,773
20 May 26	21.82000 -0.52	22.41	21.75	22.15	8,748,310
19 May 26	22.34000 +0.21	22.75	21.82	21.91	18,383,770
18 May 26	22.13000 -0.90	22.85	20.80	22.85	41,604,128
15 May 26	23.03000 -0.61	23.75	22.86	23.65	10,753,497
14 May 26	23.64000 +0.24	23.86	23.23	23.39	9,273,922
13 May 26	23.40000 +0.07	23.60	23.13	23.33	9,885,078
12 May 26	23.33000 +0.23	23.46	22.82	23.09	14,846,429
11 May 26	23.10000 +0.88	23.99	22.22	22.40	29,567,976
08 May 26	22.22000 -0.09	22.54	22.10	22.33	12,714,571
07 May 26	22.31000 -0.58	23.12	22.28	22.93	16,691,569
06 May 26	22.89000 -0.31	23.32	22.85	23.20	11,028,735
30 Apr 26	23.20000 -0.23	23.76	23.09	23.30	8,849,642
29 Apr 26	23.43000 +0.30	23.62	23.04	23.24	8,233,810
28 Apr 26	23.13000 -0.37	23.55	23.01	23.39	8,934,891
27 Apr 26	23.50000 -0.59	24.05	23.30	23.98	10,187,522
24 Apr 26	24.09000 -0.61	24.90	24.01	24.66	11,469,309
23 Apr 26	24.70000 +1.28	24.79	24.00	24.12	21,456,152
22 Apr 26	23.42000 +0.02	23.73	23.23	23.31	7,033,597
21 Apr 26	23.40000 +0.61	23.58	22.66	22.66	11,045,079
20 Apr 26	22.79000 +0.34	23.04	22.16	22.38	7,307,784
17 Apr 26	22.45000 -0.50	22.95	22.41	22.95	5,101,757
16 Apr 26	22.95000 -0.21	23.24	22.80	23.16	7,195,053
15 Apr 26	23.16000 +0.63	23.44	22.59	22.75	12,745,638
14 Apr 26	22.53000 +0.07	22.59	21.90	22.46	12,533,769
13 Apr 26	22.46000 -0.34	22.74	22.21	22.71	8,605,836
10 Apr 26	22.80000 +0.19	23.05	22.42	22.61	7,430,641
09 Apr 26	22.61000 -0.83	23.42	22.55	23.30	10,122,661
08 Apr 26	23.44000 +0.21	23.70	23.20	23.43	8,038,214
07 Apr 26	23.23000 -0.18	23.50	22.96	23.43	5,019,700
03 Apr 26	23.41000 -0.62	23.94	23.35	23.86	5,137,506
02 Apr 26	24.03000 -0.43	24.39	23.71	24.30	7,436,275
01 Apr 26	24.46000 +0.06	24.59	23.70	24.45	8,750,344
31 Mar 26	24.40000 +0.23	24.75	24.08	24.08	6,237,968
30 Mar 26	24.17000 +0.07	24.50	23.83	23.94	7,238,039
27 Mar 26	24.10000 +0.19	24.55	23.83	23.85	5,451,542
26 Mar 26	23.91000 -0.07	24.43	23.82	23.86	8,069,644
25 Mar 26	23.98000 +0.31	24.59	23.45	23.67	10,630,177
24 Mar 26	23.67000 +0.18	23.90	23.38	23.67	6,780,337
23 Mar 26	23.49000 -0.96	24.50	23.32	24.40	7,745,804
20 Mar 26	24.45000 +0.62	24.98	23.84	23.97	8,973,635
19 Mar 26	23.83000 -0.69	24.61	23.74	24.33	8,695,213
18 Mar 26	24.52000 -0.15	24.80	24.33	24.60	6,021,271
17 Mar 26	24.67000 +0.08	25.15	24.58	24.60	7,510,569
16 Mar 26	24.59000 +0.00	25.33	24.47	24.56	15,907,609
13 Mar 26	24.59000 +0.11	25.16	24.28	24.31	10,506,962
12 Mar 26	24.48000 +0.54	24.60	23.96	24.07	9,043,027
11 Mar 26	23.94000 +0.15	24.10	23.56	23.70	8,723,922
10 Mar 26	23.79000 -0.22	24.40	23.66	24.00	7,765,479
09 Mar 26	24.01000 +0.24	24.18	23.42	23.69	8,799,054
06 Mar 26	23.77000 +0.53	23.85	23.14	23.25	5,871,497
05 Mar 26	23.24000 -0.07	23.66	23.03	23.60	9,402,405
04 Mar 26	23.31000 -0.59	23.97	23.12	23.70	11,061,398
03 Mar 26	23.90000 -0.07	24.40	23.75	23.93	8,988,624
02 Mar 26	23.97000 -0.33	24.35	23.74	24.01	7,477,089
27 Feb 26	24.30000 +0.06	24.87	24.09	24.19	8,980,416
26 Feb 26	24.24000 +0.04	24.55	23.84	24.45	9,182,255
25 Feb 26	24.20000 -0.09	24.80	24.12	24.29	8,800,463
24 Feb 26	24.29000 -0.11	24.52	24.10	24.42	4,864,623
13 Feb 26	24.40000 -0.42	25.00	24.34	25.00	6,938,099
12 Feb 26	24.82000 -0.35	25.23	24.70	25.20	10,320,297
11 Feb 26	25.17000 -0.21	25.50	24.80	25.30	10,151,483
10 Feb 26	25.38000 -0.04	25.65	25.24	25.65	6,064,217
09 Feb 26	25.42000 +0.23	25.72	25.11	25.50	9,807,969
06 Feb 26	25.19000 -0.18	25.77	25.03	25.46	14,334,416
05 Feb 26	25.37000 +0.61	25.80	24.76	24.96	24,332,846
04 Feb 26	24.76000 +1.17	24.80	23.38	23.50	18,065,838
03 Feb 26	23.59000 +0.62	23.73	23.02	23.02	11,061,892
02 Feb 26	22.97000 -0.92	23.89	22.90	23.89	20,286,956
30 Jan 26	23.89000 -0.28	24.65	23.80	24.13	15,017,451
29 Jan 26	24.17000 +0.12	24.53	23.34	23.94	13,563,129
28 Jan 26	24.05000 +0.08	24.44	23.62	23.88	13,461,499
27 Jan 26	23.97000 -0.56	24.70	23.83	24.40	14,350,976
26 Jan 26	24.53000 -0.28	24.94	23.70	24.70	39,468,552
23 Jan 26	24.81000 +2.26	24.81	24.00	24.00	28,432,692
22 Jan 26	22.55000 +0.39	22.56	22.03	22.08	7,038,568
21 Jan 26	22.16000 -0.09	22.39	22.05	22.25	5,873,874
20 Jan 26	22.25000 -0.30	22.60	22.02	22.59	11,975,409
19 Jan 26	22.55000 +0.56	22.61	21.90	22.00	12,499,455
16 Jan 26	21.99000 -0.51	22.65	21.91	22.46	7,930,986
15 Jan 26	22.50000 -0.30	22.80	22.46	22.68	6,982,261
14 Jan 26	22.80000 +0.38	23.14	22.33	22.43	14,047,619
13 Jan 26	22.42000 +0.42	22.87	22.10	22.10	15,774,002
12 Jan 26	22.00000 -0.21	22.26	22.00	22.26	10,688,691
09 Jan 26	22.21000 +0.13	22.30	22.02	22.07	8,284,452
08 Jan 26	22.08000 -0.10	22.28	22.01	22.10	6,144,057
07 Jan 26	22.18000 +0.06	22.38	21.89	22.05	10,616,838
06 Jan 26	22.12000 +0.25	22.29	21.65	21.91	12,476,992
05 Jan 26	21.87000 +0.15	21.90	21.61	21.72	8,597,964
31 Dec 25	21.72000 +0.06	21.94	21.45	21.66	7,447,392
30 Dec 25	21.66000 -0.31	22.11	21.60	22.09	10,043,422
29 Dec 25	21.97000 -0.52	22.47	21.95	22.43	8,790,194
26 Dec 25	22.49000 -0.01	22.75	22.30	22.56	6,341,169
25 Dec 25	22.50000 +0.24	22.58	22.18	22.40	6,338,370
24 Dec 25	22.26000 +0.06	22.48	22.07	22.39	5,113,711
23 Dec 25	22.20000 +0.14	22.42	22.04	22.13	7,570,266
22 Dec 25	22.06000 -0.15	22.20	21.88	22.20	9,230,859
19 Dec 25	22.21000 +0.13	22.50	21.78	22.13	14,187,456
18 Dec 25	22.08000 +0.45	22.20	21.48	21.52	11,446,071
17 Dec 25	21.63000 +0.51	21.75	20.81	21.04	14,296,268
16 Dec 25	21.12000 -0.37	21.56	20.98	21.51	15,115,713
15 Dec 25	21.49000 -0.83	22.26	21.35	22.20	16,232,332
12 Dec 25	22.32000 -0.20	22.56	22.20	22.50	10,658,302
11 Dec 25	22.52000 -0.20	22.90	22.41	22.73	8,267,419
10 Dec 25	22.72000 -0.19	23.00	22.56	22.96	7,901,977
09 Dec 25	22.91000 -0.19	23.25	22.84	23.06	6,096,633
08 Dec 25	23.10000 -0.22	23.45	23.00	23.32	6,641,370
05 Dec 25	23.32000 -0.02	23.37	22.95	23.25	6,463,584
04 Dec 25	23.34000 -0.21	23.53	23.16	23.50	5,033,420
03 Dec 25	23.55000 +0.08	23.75	23.05	23.42	10,926,738
02 Dec 25	23.47000 +0.85	23.64	22.60	22.60	16,980,040
01 Dec 25	22.62000 +0.00	22.62	22.17	22.54	11,113,555
28 Nov 25	22.62000 -0.33	23.02	22.45	22.97	7,649,380
27 Nov 25	22.95000 -0.35	23.35	22.93	23.32	7,611,200
26 Nov 25	23.30000 -0.03	23.51	23.13	23.25	5,974,108
25 Nov 25	23.33000 +0.40	23.60	22.78	23.01	11,749,428
24 Nov 25	22.93000 -0.40	23.66	22.70	23.36	17,651,710
21 Nov 25	23.33000 -0.40	23.91	23.20	23.69	6,956,137
20 Nov 25	23.73000 -0.28	24.06	23.72	23.88	3,550,032
19 Nov 25	24.01000 +0.11	24.25	23.76	23.86	5,855,648
18 Nov 25	23.90000 -0.42	24.68	23.81	24.23	8,253,131
17 Nov 25	24.32000 -0.56	24.75	23.89	24.69	8,619,863
14 Nov 25	24.88000 +0.15	25.50	24.62	24.62	9,799,964
13 Nov 25	24.73000 -0.11	25.17	24.36	25.17	7,485,396
12 Nov 25	24.84000 +0.53	25.52	24.38	24.53	15,378,954
11 Nov 25	24.31000 -0.23	24.66	24.09	24.55	6,027,493
10 Nov 25	24.54000 +0.86	25.06	23.56	23.64	13,505,720
07 Nov 25	23.68000 +0.44	23.82	23.04	23.27	8,808,299
06 Nov 25	23.24000 -0.14	23.46	23.15	23.39	6,620,089
05 Nov 25	23.38000 -0.38	23.74	23.16	23.53	6,967,002
04 Nov 25	23.76000 -0.79	24.56	23.67	24.56	9,840,035
03 Nov 25	24.55000 +0.13	24.95	24.35	24.43	7,055,223
31 Oct 25	24.42000 -0.23	24.72	24.26	24.53	5,353,972
30 Oct 25	24.65000 -0.84	25.40	24.65	25.34	8,855,981
29 Oct 25	25.49000 +0.00	25.58	24.90	25.34	6,282,751
28 Oct 25	25.49000 +0.15	25.51	24.85	25.19	6,567,776
27 Oct 25	25.34000 +0.13	25.62	24.91	25.02	6,453,891
24 Oct 25	25.21000 -0.23	25.65	25.11	25.49	4,831,034
23 Oct 25	25.44000 +0.33	25.76	25.00	25.08	7,412,590
22 Oct 25	25.11000 +0.00	25.57	25.01	25.07	5,099,059
21 Oct 25	25.11000 -0.21	25.43	24.73	25.30	8,348,692
20 Oct 25	25.32000 +0.62	25.50	24.70	24.70	12,995,938
17 Oct 25	24.70000 +0.29	24.82	24.26	24.31	8,129,750
16 Oct 25	24.41000 +0.27	24.62	24.03	24.08	7,535,549
15 Oct 25	24.14000 +0.03	24.42	24.04	24.07	5,048,720
14 Oct 25	24.11000 -0.41	24.57	24.01	24.50	6,478,781
13 Oct 25	24.52000 +0.01	25.00	23.99	24.00	6,516,773
10 Oct 25	24.51000 -0.08	24.83	24.38	24.47	5,706,954
09 Oct 25	24.59000 -0.06	24.91	23.93	24.35	10,589,468
30 Sep 25	24.65000 +0.04	24.80	24.17	24.41	5,713,910
29 Sep 25	24.61000 -0.21	24.86	24.31	24.82	7,474,443
26 Sep 25	24.82000 +0.17	25.06	24.37	24.57	4,860,535
25 Sep 25	24.65000 -0.64	25.32	24.63	25.32	8,274,933
24 Sep 25	25.29000 +0.75	25.56	24.41	24.52	7,464,144
23 Sep 25	24.54000 -0.21	24.75	24.09	24.75	8,912,996
22 Sep 25	24.75000 -0.47	25.50	24.55	25.22	6,261,947
19 Sep 25	25.22000 -0.24	25.49	25.07	25.40	5,367,537
18 Sep 25	25.46000 -0.76	26.56	25.38	26.23	8,478,252
17 Sep 25	26.22000 +0.38	26.52	25.45	25.53	10,674,861
16 Sep 25	25.84000 -0.02	26.01	25.55	25.85	5,720,482
15 Sep 25	25.86000 +0.10	26.06	25.58	25.70	6,620,121
12 Sep 25	25.76000 -0.42	26.35	25.65	26.06	7,191,837
11 Sep 25	26.18000 +0.53	26.29	25.08	25.50	11,042,250
10 Sep 25	25.65000 -0.24	26.31	25.48	25.90	9,253,655
09 Sep 25	25.89000 -0.29	26.56	25.66	26.00	11,090,865
08 Sep 25	26.18000 +1.31	26.19	24.79	24.79	18,605,216
05 Sep 25	24.87000 -0.13	25.08	24.48	24.95	11,063,543
04 Sep 25	25.00000 +0.07	25.15	24.65	24.92	11,044,211
03 Sep 25	24.93000 +0.51	25.30	24.30	24.50	20,391,912
02 Sep 25	24.42000 +0.91	24.70	23.42	23.58	27,199,816
01 Sep 25	23.51000 -0.23	23.93	23.42	23.87	13,432,593
29 Aug 25	23.74000 -0.24	24.33	23.61	23.99	12,901,690
28 Aug 25	23.98000 +0.36	23.98	23.48	23.59	10,470,519
27 Aug 25	23.62000 -0.43	24.19	23.61	24.08	10,974,513
26 Aug 25	24.05000 -0.08	24.20	23.85	24.12	9,557,845
25 Aug 25	24.13000 -0.41	24.53	23.80	24.50	15,045,916
22 Aug 25	24.54000 +0.05	24.59	24.37	24.49	6,899,884
21 Aug 25	24.49000 +0.22	24.69	24.24	24.30	8,809,953
20 Aug 25	24.27000 +0.21	24.30	23.79	24.06	5,870,647
19 Aug 25	24.06000 +0.19	24.36	23.80	23.88	9,419,876
18 Aug 25	23.87000 +0.50	23.95	23.35	23.41	10,093,091
15 Aug 25	23.37000 -0.34	23.70	23.22	23.67	11,248,270
14 Aug 25	23.71000 -0.10	24.06	23.69	23.81	7,007,139
13 Aug 25	23.81000 -0.06	24.13	23.68	24.00	6,210,101
12 Aug 25	23.87000 -0.18	24.11	23.80	24.05	5,386,529
11 Aug 25	24.05000 +0.12	24.09	23.64	23.85	6,797,456
08 Aug 25	23.93000 -0.03	24.83	23.88	23.95	7,754,511
07 Aug 25	23.96000 -0.54	24.66	23.83	24.40	8,991,820
06 Aug 25	24.50000 +0.05	24.57	24.26	24.50	5,993,871
05 Aug 25	24.45000 -0.15	24.70	24.31	24.60	3,744,679
04 Aug 25	24.60000 +0.39	24.79	23.91	24.12	6,747,917
01 Aug 25	24.21000 +0.50	24.35	23.74	23.75	8,129,602
31 Jul 25	23.71000 -0.51	24.15	23.70	24.12	8,676,113
30 Jul 25	24.22000 +0.37	24.36	23.76	23.85	8,613,540
29 Jul 25	23.85000 -0.07	24.05	23.60	23.92	13,614,745
28 Jul 25	23.92000 -0.52	24.58	23.88	24.50	10,857,428
25 Jul 25	24.44000 +0.08	24.88	24.27	24.40	9,363,392
24 Jul 25	24.36000 +0.40	24.50	23.86	23.95	10,758,726
23 Jul 25	23.96000 +0.03	24.18	23.78	24.00	11,266,397
22 Jul 25	23.93000 +0.09	24.19	23.75	23.84	13,266,219
21 Jul 25	23.84000 +0.16	24.08	23.56	23.56	8,262,153
18 Jul 25	23.68000 +0.08	23.85	23.51	23.61	7,435,029
17 Jul 25	23.60000 -0.30	24.15	23.43	23.90	8,832,808
16 Jul 25	23.90000 +0.59	23.95	23.31	23.31	6,305,980
15 Jul 25	23.31000 -0.98	24.34	23.28	24.29	13,534,050
14 Jul 25	24.29000 -0.17	24.50	24.28	24.43	3,845,769
11 Jul 25	24.46000 -0.35	24.87	24.44	24.78	4,279,305
10 Jul 25	24.81000 +0.37	25.00	24.35	24.45	5,880,074
09 Jul 25	24.44000 -0.26	24.75	24.30	24.68	5,017,532
08 Jul 25	24.70000 -0.16	24.99	24.53	24.83	5,416,609
07 Jul 25	24.86000 -0.13	25.08	24.45	24.90	6,499,205
04 Jul 25	24.99000 +0.28	25.10	24.65	24.75	6,186,670
03 Jul 25	24.71000 +0.14	24.93	24.41	24.48	5,048,851
02 Jul 25	24.57000 -0.02	24.77	24.26	24.58	4,700,459
01 Jul 25	24.59000 +0.12	24.67	24.21	24.47	4,578,769
30 Jun 25	24.47000 +0.81	24.74	23.58	23.68	11,316,899
27 Jun 25	23.66000 +0.05	23.77	23.48	23.50	6,133,528
26 Jun 25	23.61000 -0.07	23.77	23.50	23.69	6,226,795
25 Jun 25	23.68000 +0.01	23.84	23.19	23.77	9,384,247
24 Jun 25	23.67000 +0.60	23.82	23.07	23.10	8,963,075
23 Jun 25	23.07000 -0.46	23.57	22.95	23.40	8,547,044
20 Jun 25	23.53000 -0.05	23.81	23.42	23.58	8,511,260
19 Jun 25	23.58000 -0.24	24.09	23.51	23.82	5,487,587
18 Jun 25	23.82000 -0.67	24.15	23.65	24.08	7,109,130
17 Jun 25	24.49000 -0.25	24.97	24.40	24.74	7,932,468
16 Jun 25	24.74000 -0.28	25.65	24.66	24.83	8,335,529
13 Jun 25	25.02000 -0.40	25.11	24.50	25.01	10,966,282
12 Jun 25	25.42000 +0.00	25.57	25.13	25.38	9,718,594
11 Jun 25	25.42000 -0.23	25.91	25.38	25.71	5,338,651
10 Jun 25	25.65000 -0.10	26.41	25.65	25.80	7,920,875
09 Jun 25	25.75000 -0.55	26.44	25.59	26.40	8,687,518
06 Jun 25	26.30000 -0.53	26.83	26.29	26.39	5,578,781
05 Jun 25	26.83000 -0.10	27.17	26.72	26.97	4,831,631
04 Jun 25	26.93000 +0.50	27.25	26.25	26.46	6,691,061
03 Jun 25	26.43000 +0.37	26.78	25.81	25.96	6,884,984
30 May 25	26.06000 -0.11	26.56	26.04	26.14	6,121,926
29 May 25	26.17000 -0.75	26.92	26.00	26.73	8,051,588
28 May 25	26.92000 +0.02	26.97	26.58	26.91	3,107,141
27 May 25	26.90000 -0.40	27.50	26.80	27.27	3,242,767
26 May 25	27.30000 +0.12	27.56	26.88	27.16	2,659,297
23 May 25	27.18000 -0.12	27.81	27.16	27.32	5,576,823
22 May 25	27.30000 -0.76	28.02	27.14	27.83	5,912,092
21 May 25	28.06000 +0.30	28.80	27.97	28.05	7,310,574
20 May 25	27.76000 +0.26	28.05	27.31	27.66	3,765,726
19 May 25	27.50000 -0.46	28.12	27.26	27.89	4,217,249
16 May 25	27.96000 +0.66	27.96	26.96	27.26	6,326,398
15 May 25	27.30000 -0.05	27.58	27.07	27.35	7,820,043
14 May 25	27.35000 -0.42	27.91	27.26	27.68	7,707,995
13 May 25	27.77000 +0.02	27.85	27.33	27.70	7,884,189
12 May 25	27.75000 -0.08	28.09	27.13	27.74	7,468,337
09 May 25	27.83000 +0.09	28.22	27.62	27.73	3,197,812
08 May 25	27.74000 -0.04	28.15	27.31	27.51	5,248,667
07 May 25	27.78000 -0.40	28.38	27.15	28.18	7,573,885
06 May 25	28.18000 -0.22	28.37	27.72	28.19	10,962,270
30 Apr 25	28.40000 +0.40	28.76	27.72	27.94	7,434,574
29 Apr 25	28.00000 +0.49	28.19	27.37	27.60	6,079,846
28 Apr 25	27.51000 +0.70	27.76	26.45	26.45	10,854,384
25 Apr 25	26.81000 -1.75	28.79	26.43	28.60	15,335,024
24 Apr 25	28.56000 +0.18	28.69	28.10	28.35	5,579,467
23 Apr 25	28.38000 -0.58	29.14	27.84	28.97	5,955,302
22 Apr 25	28.96000 +0.58	29.20	28.27	28.44	4,677,912
21 Apr 25	28.38000 +0.00	28.60	27.85	28.14	4,394,095
18 Apr 25	28.38000 -0.28	28.64	27.90	28.08	3,861,888
17 Apr 25	28.66000 -0.40	29.26	27.70	28.89	7,783,267
16 Apr 25	29.06000 +0.61	29.06	27.72	28.88	8,327,134
15 Apr 25	28.45000 +0.16	28.90	27.96	28.29	6,197,719
14 Apr 25	28.29000 -0.04	28.68	28.01	28.01	6,429,995
11 Apr 25	28.33000 -0.10	28.88	27.70	28.42	10,791,707
10 Apr 25	28.43000 +0.84	28.45	27.20	27.98	17,096,836
09 Apr 25	27.59000 +1.29	27.59	25.22	26.04	22,397,384
08 Apr 25	26.30000 +0.61	26.41	25.50	25.61	15,591,341
07 Apr 25	25.69000 -0.65	26.70	24.52	25.70	11,673,593
03 Apr 25	26.34000 +0.45	26.50	25.60	25.67	6,485,431
02 Apr 25	25.89000 +0.16	26.59	25.46	25.70	6,651,913
01 Apr 25	25.73000 +0.82	26.18	24.79	24.90	11,218,606
31 Mar 25	24.91000 -0.03	25.28	24.64	24.76	4,432,142
28 Mar 25	24.94000 -0.55	26.38	24.90	25.48	4,743,588
27 Mar 25	25.49000 +0.78	25.68	24.50	24.74	6,487,374
26 Mar 25	24.71000 -0.37	25.12	24.66	25.00	2,986,567
25 Mar 25	25.08000 +0.51	25.38	24.40	24.60	5,268,277
24 Mar 25	24.57000 -0.18	24.89	24.40	24.61	2,578,254
21 Mar 25	24.75000 -0.55	25.49	24.73	25.42	4,445,410
20 Mar 25	25.30000 +0.35	25.70	24.63	24.86	9,715,702
19 Mar 25	24.95000 +0.07	24.97	24.64	24.88	4,266,760
18 Mar 25	24.88000 +0.03	25.10	24.33	24.89	5,953,262
17 Mar 25	24.85000 -0.45	25.28	24.84	25.24	4,917,118
14 Mar 25	25.30000 +0.33	25.43	24.74	24.76	11,154,681
13 Mar 25	24.97000 +0.88	25.09	24.09	24.11	11,595,007
12 Mar 25	24.09000 -0.28	24.57	23.95	24.37	6,300,142
11 Mar 25	24.37000 +0.07	24.41	23.68	24.00	10,147,259
10 Mar 25	24.30000 +1.22	24.42	23.11	23.26	16,283,472
07 Mar 25	23.08000 +0.07	23.22	22.78	22.95	5,970,760
06 Mar 25	23.01000 +0.08	23.10	22.66	23.00	11,727,976
05 Mar 25	22.93000 -0.69	23.78	22.93	23.62	7,780,657
04 Mar 25	23.62000 -0.09	23.93	23.43	23.55	4,507,245
03 Mar 25	23.71000 +0.23	24.81	23.42	23.42	8,862,702
28 Feb 25	23.48000 -0.14	24.01	23.41	23.62	6,813,255
27 Feb 25	23.62000 -0.19	23.91	23.38	23.81	5,779,140
26 Feb 25	23.81000 +0.20	23.87	23.47	23.60	4,989,593
25 Feb 25	23.61000 -0.89	24.44	23.46	24.32	8,145,689
24 Feb 25	24.50000 -0.30	24.87	24.16	24.70	8,109,775
21 Feb 25	24.80000 -0.07	25.28	24.61	25.09	5,998,948
20 Feb 25	24.87000 +0.37	25.75	24.42	24.50	10,576,671
19 Feb 25	24.50000 -0.15	24.75	24.06	24.36	6,992,136
18 Feb 25	24.65000 -0.26	24.99	24.48	24.78	5,228,980
17 Feb 25	24.91000 -0.89	25.92	24.87	25.81	9,209,988
14 Feb 25	25.80000 +0.86	25.92	24.88	24.95	11,530,087
13 Feb 25	24.94000 +1.34	25.15	23.47	23.58	13,043,727
12 Feb 25	23.60000 +0.12	23.68	23.11	23.37	4,053,305
11 Feb 25	23.48000 -0.41	23.95	23.23	23.91	5,737,644
10 Feb 25	23.89000 +0.44	24.00	23.26	23.50	7,733,750
07 Feb 25	23.45000 +0.45	23.69	22.80	22.99	9,569,417
06 Feb 25	23.00000 -0.19	23.29	22.81	23.28	7,771,413
05 Feb 25	23.19000 +0.29	23.19	22.51	23.07	5,973,728
27 Jan 25	22.90000 +0.19	23.18	22.55	22.71	6,503,885
24 Jan 25	22.71000 -0.33	23.11	22.65	22.83	5,444,810
23 Jan 25	23.04000 +0.05	23.43	22.99	23.17	3,759,251
22 Jan 25	22.99000 -0.53	23.50	22.77	23.11	4,039,449
21 Jan 25	23.52000 -0.14	23.90	23.10	23.83	4,738,216
20 Jan 25	23.66000 +0.28	24.25	23.45	23.54	4,614,821
17 Jan 25	23.38000 +0.18	23.59	22.81	23.00	3,624,103
16 Jan 25	23.20000 -0.50	24.17	23.03	23.69	6,520,718
15 Jan 25	23.70000 -0.72	24.63	23.62	24.42	4,936,741
14 Jan 25	24.42000 +0.22	24.56	23.65	24.00	5,712,090
13 Jan 25	24.20000 -0.31	24.99	24.01	24.30	6,299,431
10 Jan 25	24.51000 +0.06	24.79	24.15	24.45	4,344,426
09 Jan 25	24.45000 +0.58	25.11	23.61	23.85	10,488,284
08 Jan 25	23.87000 +0.16	24.02	23.35	23.58	3,732,301
07 Jan 25	23.71000 -0.53	24.25	23.40	24.24	5,014,377
06 Jan 25	24.24000 +0.94	24.65	23.23	23.39	9,581,784
03 Jan 25	23.30000 -0.47	23.93	23.16	23.72	6,479,447
02 Jan 25	23.77000 -0.36	24.49	23.55	24.26	6,070,509
31 Dec 24	24.13000 -0.17	24.90	24.10	24.39	4,469,919
30 Dec 24	24.30000 -0.49	25.03	24.26	24.79	5,158,871
27 Dec 24	24.79000 -0.10	25.24	24.52	24.84	5,586,888
26 Dec 24	24.89000 -0.31	25.23	24.74	25.00	4,948,589
25 Dec 24	25.20000 -0.53	25.98	25.05	25.90	4,984,925
24 Dec 24	25.73000 +0.60	25.99	25.00	25.10	5,785,117
23 Dec 24	25.13000 -0.77	26.00	25.01	25.76	8,744,795
20 Dec 24	25.90000 +0.30	26.50	25.40	25.54	8,248,689
19 Dec 24	25.60000 -0.23	26.10	25.40	25.65	6,467,739
18 Dec 24	25.83000 -0.12	25.96	24.98	25.95	9,887,393
17 Dec 24	25.95000 +0.50	26.47	25.25	25.52	13,915,409
16 Dec 24	25.45000 +0.56	25.85	24.91	24.98	14,480,732
13 Dec 24	24.89000 -0.29	25.60	24.85	25.09	13,274,502
12 Dec 24	25.18000 +0.85	25.35	23.95	24.25	13,125,564
11 Dec 24	24.33000 +0.33	24.50	23.75	23.75	6,186,940
10 Dec 24	24.00000 +0.62	24.84	23.87	24.10	14,066,902
09 Dec 24	23.38000 -0.17	23.70	23.19	23.55	5,519,482
06 Dec 24	23.55000 +0.28	23.71	23.03	23.03	7,351,365
05 Dec 24	23.27000 +0.03	23.27	23.00	23.02	4,639,000
04 Dec 24	23.24000 -0.22	23.68	23.10	23.41	6,913,704
03 Dec 24	23.46000 -0.46	23.85	23.25	23.80	7,700,237
02 Dec 24	23.92000 +0.50	24.10	23.21	23.43	9,654,174
29 Nov 24	23.42000 +0.00	23.75	23.05	23.21	11,174,039
28 Nov 24	23.42000 +0.12	23.68	22.89	23.39	12,379,231
27 Nov 24	23.30000 +0.41	23.31	22.60	22.90	6,218,002
26 Nov 24	22.89000 -0.07	23.38	22.81	22.89	6,495,749
25 Nov 24	22.96000 +0.40	23.16	22.43	22.48	11,267,146
22 Nov 24	22.56000 -0.99	23.62	22.56	23.46	10,507,080
21 Nov 24	23.55000 -0.41	23.96	23.35	23.88	11,474,584
20 Nov 24	23.96000 -0.07	24.14	23.60	24.01	9,283,080
19 Nov 24	24.03000 +0.03	24.26	23.56	24.00	7,498,625
18 Nov 24	24.00000 -0.40	24.86	23.78	24.40	8,559,605
15 Nov 24	24.40000 -0.63	25.24	24.39	24.97	9,738,393
14 Nov 24	25.03000 -0.54	25.92	24.91	25.56	14,396,193
13 Nov 24	25.57000 -1.02	26.62	25.36	26.58	15,594,008
12 Nov 24	26.59000 +0.93	27.25	25.66	25.70	23,322,526
11 Nov 24	25.66000 -0.17	25.99	25.25	25.63	12,661,271
08 Nov 24	25.83000 -0.64	26.80	25.78	26.59	12,539,371
07 Nov 24	26.47000 +0.65	26.80	25.38	25.52	18,561,414
06 Nov 24	25.82000 +0.07	26.61	25.35	25.57	19,763,312
05 Nov 24	25.75000 -0.15	25.85	25.16	25.64	19,348,786
04 Nov 24	25.90000 -0.20	27.44	25.16	26.25	30,788,548
01 Nov 24	26.10000 +2.37	26.10	23.46	23.66	24,340,684
31 Oct 24	23.73000 +0.76	24.25	22.71	22.82	13,778,757
30 Oct 24	22.97000 -1.41	24.29	22.60	23.94	19,624,744
29 Oct 24	24.38000 -0.60	25.20	24.28	25.09	7,455,228
28 Oct 24	24.98000 +0.12	25.05	24.13	24.80	10,289,491
25 Oct 24	24.86000 +0.64	24.98	23.80	24.36	9,558,827
24 Oct 24	24.22000 -0.41	24.80	24.22	24.33	5,491,103
23 Oct 24	24.63000 -0.08	24.84	24.13	24.58	10,923,417
22 Oct 24	24.71000 +1.37	24.76	23.22	23.50	14,891,589
21 Oct 24	23.34000 +0.76	23.55	22.33	22.79	15,252,523
18 Oct 24	22.58000 +0.28	23.16	22.02	22.24	15,884,263
17 Oct 24	22.30000 -0.01	22.64	22.12	22.42	10,547,150
16 Oct 24	22.31000 -0.30	22.90	21.94	21.97	12,883,928
15 Oct 24	22.61000 -0.70	23.44	22.60	23.16	13,144,529
14 Oct 24	23.31000 +0.11	23.47	22.30	23.17	20,967,480
11 Oct 24	23.20000 -1.22	24.59	22.93	24.42	13,677,100
10 Oct 24	24.42000 -0.38	25.02	23.41	24.30	20,754,448
09 Oct 24	24.80000 -2.76	27.10	24.80	27.10	26,654,848
08 Oct 24	27.56000 +2.04	28.07	26.61	28.07	44,596,564
30 Sep 24	25.52000 +2.32	25.52	24.38	24.60	29,817,172
27 Sep 24	23.20000 +2.01	23.29	21.81	21.82	21,112,648
26 Sep 24	21.19000 +1.48	21.19	19.45	19.61	20,602,600
25 Sep 24	19.71000 -0.10	20.30	19.60	19.98	18,648,862
24 Sep 24	19.81000 +1.79	19.82	18.02	18.16	22,061,312
23 Sep 24	18.02000 -0.64	18.78	17.98	18.58	9,220,528
20 Sep 24	18.66000 +0.01	18.95	18.28	18.60	13,551,490
19 Sep 24	18.65000 +0.80	19.23	17.87	17.92	18,578,828
18 Sep 24	17.85000 +0.10	18.20	17.56	17.75	7,849,377
13 Sep 24	17.75000 -0.55	18.32	17.75	18.25	10,188,431
12 Sep 24	18.30000 -0.22	18.75	18.18	18.60	9,688,210
11 Sep 24	18.52000 -0.25	18.69	18.30	18.66	8,350,482
10 Sep 24	18.77000 -0.12	18.93	18.30	18.81	12,016,269
09 Sep 24	18.89000 -0.19	19.60	18.69	19.07	13,789,598
06 Sep 24	19.08000 -0.92	20.33	19.01	20.09	16,129,219
05 Sep 24	20.00000 +0.59	20.50	19.67	19.69	19,558,780
04 Sep 24	19.41000 +0.28	20.06	18.95	19.01	21,682,756
03 Sep 24	19.13000 +0.69	19.62	18.29	18.51	19,789,988
02 Sep 24	18.44000 -1.73	20.08	18.21	20.00	23,611,984
30 Aug 24	20.17000 +1.20	20.80	18.98	19.10	20,947,516
29 Aug 24	18.97000 +0.78	19.08	17.91	18.00	11,539,579
28 Aug 24	18.19000 -0.06	18.44	18.07	18.21	5,892,979
27 Aug 24	18.25000 -0.15	18.54	18.15	18.39	6,042,919
26 Aug 24	18.40000 -0.31	18.70	18.34	18.70	7,385,423
23 Aug 24	18.71000 +0.20	19.22	18.39	18.64	8,165,834
22 Aug 24	18.51000 -0.16	18.99	18.45	18.78	8,785,124
21 Aug 24	18.67000 -0.32	19.08	18.61	18.86	6,870,531
20 Aug 24	18.99000 -0.44	19.57	18.88	19.53	10,781,935
19 Aug 24	19.43000 -0.31	20.12	19.42	19.60	11,732,082
16 Aug 24	19.74000 -0.54	20.21	19.70	20.20	11,307,166
15 Aug 24	20.28000 -0.12	20.62	19.96	20.37	14,131,094
14 Aug 24	20.40000 -0.99	21.39	20.36	21.31	16,317,208
13 Aug 24	21.39000 -0.60	22.08	21.11	22.07	12,292,654
12 Aug 24	21.99000 +0.18	22.29	21.58	21.97	11,425,736
09 Aug 24	21.81000 -0.59	22.48	21.77	22.35	12,122,708
08 Aug 24	22.40000 +0.40	22.75	21.81	21.96	21,303,292
07 Aug 24	22.00000 -0.25	22.38	21.47	22.16	17,449,740
06 Aug 24	22.25000 -0.55	23.00	21.91	22.80	36,844,472
05 Aug 24	22.80000 +2.07	22.80	20.56	20.60	28,459,336
02 Aug 24	20.73000 +0.59	21.21	20.01	20.08	18,775,502
01 Aug 24	20.14000 -0.80	21.21	20.09	21.00	12,042,568
31 Jul 24	20.94000 +0.83	21.12	19.56	19.88	18,173,500
30 Jul 24	20.11000 -0.05	20.27	19.83	20.27	12,162,081
29 Jul 24	20.16000 -0.77	20.89	20.11	20.88	17,045,268
26 Jul 24	20.93000 -0.52	21.60	20.77	21.60	12,380,189
25 Jul 24	21.45000 +0.02	21.86	21.01	21.53	11,702,939
24 Jul 24	21.43000 -0.70	22.16	21.36	22.03	7,453,034
23 Jul 24	22.13000 -0.95	23.09	22.09	23.08	7,628,439
22 Jul 24	23.08000 -0.29	23.36	22.94	23.20	6,187,066
19 Jul 24	23.37000 +0.41	23.54	22.69	22.98	13,268,212
18 Jul 24	22.96000 +0.08	22.99	22.40	22.55	13,794,735
17 Jul 24	22.88000 +0.62	22.97	22.15	22.32	9,646,859
16 Jul 24	22.26000 -0.39	22.79	22.15	22.70	8,104,192
15 Jul 24	22.65000 -0.15	22.80	22.41	22.79	6,852,023
12 Jul 24	22.80000 -0.58	23.42	22.74	23.37	8,999,771
11 Jul 24	23.38000 +0.31	23.74	23.02	23.40	10,750,335
10 Jul 24	23.07000 -0.54	23.41	22.74	23.30	11,213,008
09 Jul 24	23.61000 -0.76	24.20	22.99	24.10	17,808,730
08 Jul 24	24.37000 +0.19	24.56	23.73	24.20	14,781,367
05 Jul 24	24.18000 +0.41	24.40	22.95	23.71	24,688,268
04 Jul 24	23.77000 -0.21	24.10	23.67	23.99	10,938,147
03 Jul 24	23.98000 -1.01	25.17	23.86	25.16	11,075,849
02 Jul 24	24.99000 -0.62	26.07	24.86	25.66	11,859,393
01 Jul 24	25.61000 +1.06	26.09	24.28	24.41	18,977,344
28 Jun 24	24.55000 -1.06	25.64	24.38	25.46	18,321,512
27 Jun 24	25.61000 -1.01	26.50	25.41	26.47	15,135,306
26 Jun 24	26.62000 +0.28	26.70	25.90	26.28	12,397,449
25 Jun 24	26.34000 +0.28	26.58	25.73	26.28	13,707,860
24 Jun 24	26.06000 -0.99	26.98	25.66	26.59	18,764,704
21 Jun 24	27.05000 -0.88	27.98	26.99	27.51	13,649,293
20 Jun 24	27.93000 -0.88	28.92	27.51	28.58	17,231,746
19 Jun 24	28.81000 -0.77	29.77	28.79	29.68	9,878,004
18 Jun 24	29.58000 +0.38	30.21	29.06	29.18	15,675,669
17 Jun 24	29.20000 +0.00	29.82	28.41	29.14	21,696,452
14 Jun 24	29.20000 -1.99	31.15	28.85	31.12	23,759,708
13 Jun 24	31.19000 -1.93	33.98	30.76	33.98	19,859,800
12 Jun 24	33.12000 -1.68	34.70	33.05	34.69	9,073,615
11 Jun 24	34.80000 -0.20	35.23	34.40	35.00	5,472,309
07 Jun 24	35.00000 -9.00	36.89	34.80	36.48	6,113,211
06 Jun 24	44.00000 -0.36	44.77	43.66	44.54	5,437,234
05 Jun 24	44.36000 -0.31	45.48	44.01	44.79	6,085,996
04 Jun 24	44.67000 +0.59	45.25	43.97	44.26	6,704,868
03 Jun 24	44.08000 -0.98	44.77	41.97	44.06	12,902,780
31 May 24	45.06000 -0.24	45.90	44.90	45.54	3,460,345
30 May 24	45.30000 -0.55	45.99	44.98	45.63	4,786,028
29 May 24	45.85000 +0.08	46.36	45.55	45.74	2,664,918
28 May 24	45.77000 -0.15	46.24	45.53	45.99	2,323,690
27 May 24	45.92000 +0.47	46.49	45.49	45.52	3,333,090
24 May 24	45.45000 -0.89	46.88	45.40	45.90	3,555,313
23 May 24	46.34000 +1.07	46.52	44.98	45.11	4,278,589
22 May 24	45.27000 -0.90	46.59	45.27	46.14	2,736,191
21 May 24	46.17000 +1.82	46.78	44.23	44.44	5,838,914
20 May 24	44.35000 -0.40	45.11	44.35	44.88	3,511,089
17 May 24	44.75000 -0.23	45.13	44.33	44.96	3,186,262
16 May 24	44.98000 -0.07	45.45	44.55	44.87	3,284,898
15 May 24	45.05000 -1.09	46.37	44.89	46.01	3,249,744
14 May 24	46.14000 -0.07	46.67	46.00	46.16	2,993,524
13 May 24	46.21000 +0.18	46.76	45.00	46.76	3,817,834
10 May 24	46.03000 -0.60	46.82	45.70	46.75	4,972,959
09 May 24	46.63000 +1.61	46.81	44.80	45.13	5,032,507
08 May 24	45.02000 -0.42	45.47	44.96	45.36	2,765,539
07 May 24	45.44000 +0.04	45.98	44.84	45.53	3,136,009
06 May 24	45.40000 +1.46	45.70	44.00	44.31	5,993,138
30 Apr 24	43.94000 +0.93	44.25	43.00	43.39	5,050,424
29 Apr 24	43.01000 -0.29	44.50	42.94	43.97	6,889,882
26 Apr 24	43.30000 -0.56	44.80	42.42	43.59	7,140,651
25 Apr 24	43.86000 -0.08	44.80	43.58	43.84	3,792,256
24 Apr 24	43.94000 +0.33	44.10	42.66	43.61	5,429,975
23 Apr 24	43.61000 +0.46	44.20	42.96	43.32	3,859,241
22 Apr 24	43.15000 +0.47	43.91	42.33	42.55	2,914,448
19 Apr 24	42.68000 -0.57	43.72	42.41	43.25	3,153,677
18 Apr 24	43.25000 +0.95	43.79	41.78	41.78	4,006,313
17 Apr 24	42.30000 -0.60	42.89	41.30	42.72	6,584,675
16 Apr 24	42.90000 -0.80	44.25	42.69	43.57	5,417,201
15 Apr 24	43.70000 +0.87	44.75	42.53	42.74	6,344,540
12 Apr 24	42.83000 +0.43	43.08	42.07	42.40	3,488,851
11 Apr 24	42.40000 +0.69	42.64	41.46	41.86	3,321,762
10 Apr 24	41.71000 +0.21	42.09	41.09	41.35	3,985,019
09 Apr 24	41.50000 +0.98	41.61	40.28	40.87	3,720,525
08 Apr 24	40.52000 +0.27	40.88	40.15	40.68	5,814,341
03 Apr 24	40.25000 +0.01	41.00	40.09	40.09	4,406,013
02 Apr 24	40.24000 +0.28	40.82	39.62	39.62	4,079,524
01 Apr 24	39.96000 +0.13	40.28	39.45	39.76	3,077,648
29 Mar 24	39.83000 +0.53	39.96	39.05	39.23	2,172,788
28 Mar 24	39.30000 -0.50	40.58	39.14	39.79	5,164,313
27 Mar 24	39.80000 +0.62	40.30	38.92	39.16	5,947,011
26 Mar 24	39.18000 +0.13	39.48	38.62	39.00	3,565,280
25 Mar 24	39.05000 +0.54	39.68	38.20	38.34	5,466,701
22 Mar 24	38.51000 +0.33	38.68	37.88	38.18	4,986,999
21 Mar 24	38.18000 +0.18	38.49	37.90	38.07	5,588,832
20 Mar 24	38.00000 -1.30	39.20	37.67	38.98	9,738,889
19 Mar 24	39.30000 -1.53	40.60	38.42	40.60	9,747,706
18 Mar 24	40.83000 -0.40	41.14	40.01	40.93	3,248,944
15 Mar 24	41.23000 +0.38	41.48	40.50	40.72	4,088,366
14 Mar 24	40.85000 +0.19	41.06	40.51	40.59	3,015,205
13 Mar 24	40.66000 -0.94	41.43	40.45	41.43	4,352,910
12 Mar 24	41.60000 +0.86	41.88	40.74	40.99	6,541,423
11 Mar 24	40.74000 +1.94	40.79	38.50	38.81	6,938,814
08 Mar 24	38.80000 +1.08	39.00	37.66	37.66	5,205,594
07 Mar 24	37.72000 -0.29	38.31	37.72	37.95	5,735,445
06 Mar 24	38.01000 -0.59	38.60	37.60	38.58	7,642,916
05 Mar 24	38.60000 -0.33	39.28	38.50	38.63	6,650,997
04 Mar 24	38.93000 -0.62	39.18	38.02	39.18	9,979,599
01 Mar 24	39.55000 +0.17	39.60	39.05	39.48	10,168,571
29 Feb 24	39.38000 +0.44	39.65	38.71	39.18	12,933,656
28 Feb 24	38.94000 -0.14	39.77	38.90	39.10	7,850,489
27 Feb 24	39.08000 +0.06	39.13	38.30	38.73	6,573,640
26 Feb 24	39.02000 +0.22	39.33	38.51	38.80	6,357,037
23 Feb 24	38.80000 -0.80	39.79	38.49	39.68	8,073,509
22 Feb 24	39.60000 -0.20	40.24	39.21	39.60	6,801,426
21 Feb 24	39.80000 +0.47	41.04	39.08	39.28	10,431,315
20 Feb 24	39.33000 -0.94	40.36	38.89	40.05	8,991,635
19 Feb 24	40.27000 -2.36	42.63	38.50	42.50	10,465,700
08 Feb 24	42.63000 -0.74	45.00	40.51	42.59	14,142,055
07 Feb 24	43.37000 +2.57	43.95	40.26	40.82	13,675,703
06 Feb 24	40.80000 +1.10	41.15	39.12	40.03	8,339,637
05 Feb 24	39.70000 +0.82	40.52	38.35	38.90	9,575,643
02 Feb 24	38.88000 +0.27	40.28	38.04	38.59	6,902,958
01 Feb 24	38.61000 +0.67	39.38	37.39	37.39	5,715,768
31 Jan 24	37.94000 -0.02	38.33	37.00	38.01	6,689,776
30 Jan 24	37.96000 -1.43	39.68	37.91	39.00	3,420,810
29 Jan 24	39.39000 +0.58	39.75	38.29	38.60	5,049,195
26 Jan 24	38.81000 +0.00	39.15	38.59	38.67	5,295,460
25 Jan 24	38.81000 +0.11	39.10	38.23	38.70	5,171,947
24 Jan 24	38.70000 +0.54	39.00	37.78	38.51	6,024,356
23 Jan 24	38.16000 +0.04	38.50	36.90	38.50	5,773,221
22 Jan 24	38.12000 -1.25	39.76	37.65	39.65	8,153,939
19 Jan 24	39.37000 -0.13	39.68	38.65	39.29	3,094,918
18 Jan 24	39.50000 -0.06	39.69	38.70	39.45	9,113,304
17 Jan 24	39.56000 -0.73	40.80	39.56	40.34	6,402,825
16 Jan 24	40.29000 +0.16	40.75	39.82	40.08	4,983,042
15 Jan 24	40.13000 +0.43	40.79	39.47	39.61	4,228,589
12 Jan 24	39.70000 +0.15	40.06	38.97	39.50	4,865,716
11 Jan 24	39.55000 -0.87	40.69	39.45	40.69	6,614,328
10 Jan 24	40.42000 -0.30	41.18	40.23	40.74	6,275,261
09 Jan 24	40.72000 +0.06	40.83	40.30	40.66	5,514,670
08 Jan 24	40.66000 -0.36	41.30	40.29	41.00	7,584,925
05 Jan 24	41.02000 -0.17	41.77	40.61	41.25	7,364,267
04 Jan 24	41.19000 -0.08	42.25	41.00	41.25	6,946,040
03 Jan 24	41.27000 -0.93	42.42	40.99	42.06	7,065,763
02 Jan 24	42.20000 +2.16	42.34	39.80	40.40	10,745,363
29 Dec 23	40.04000 +0.64	40.29	38.87	39.28	4,394,980
28 Dec 23	39.40000 -0.84	40.35	39.05	40.35	6,380,258
27 Dec 23	40.24000 +1.07	40.40	38.50	38.91	6,083,308
26 Dec 23	39.17000 +0.42	39.50	38.40	38.75	4,291,396
25 Dec 23	38.75000 +1.26	38.88	37.42	37.46	5,030,511
22 Dec 23	37.49000 -0.24	38.05	37.35	37.70	4,443,617
21 Dec 23	37.73000 +0.38	37.90	37.27	37.50	4,982,620
20 Dec 23	37.35000 +0.84	38.39	36.39	36.51	8,359,968
19 Dec 23	36.51000 -0.01	36.65	36.12	36.37	1,959,477
18 Dec 23	36.52000 +0.41	36.94	36.05	36.09	3,792,622
15 Dec 23	36.11000 -0.73	37.10	35.93	36.66	3,944,595
14 Dec 23	36.84000 +0.11	37.19	36.71	36.99	2,086,738
13 Dec 23	36.73000 -0.29	37.15	36.47	37.11	5,092,778
12 Dec 23	37.02000 +0.13	37.07	36.20	36.99	3,542,830
11 Dec 23	36.89000 +0.72	37.05	36.21	36.21	5,818,385
08 Dec 23	36.17000 -0.38	36.98	36.17	36.43	4,478,247
07 Dec 23	36.55000 +0.16	36.69	36.14	36.36	3,520,653
06 Dec 23	36.39000 -0.91	37.46	36.21	37.12	5,501,133
05 Dec 23	37.30000 -0.69	38.09	37.10	37.99	4,991,768
04 Dec 23	37.99000 -0.36	38.50	37.41	38.13	4,875,139
01 Dec 23	38.35000 +0.23	38.46	37.70	37.89	2,792,165
30 Nov 23	38.12000 +0.68	38.15	37.05	37.54	3,876,732
29 Nov 23	37.44000 -0.48	37.98	37.19	37.92	4,965,800
28 Nov 23	37.92000 +0.06	38.11	37.50	37.83	3,598,628
27 Nov 23	37.86000 +0.16	38.50	37.38	37.96	5,327,229
24 Nov 23	37.70000 +0.78	37.95	36.76	37.04	7,051,052
23 Nov 23	36.92000 -0.09	37.05	36.35	36.57	3,900,392
22 Nov 23	37.01000 -0.34	37.73	36.95	37.17	2,671,812
21 Nov 23	37.35000 -0.37	37.95	37.19	37.72	3,503,564
20 Nov 23	37.72000 +0.06	38.08	37.42	37.66	2,840,630
17 Nov 23	37.66000 +0.12	37.89	37.40	37.51	1,858,469
16 Nov 23	37.54000 -0.52	38.22	37.40	37.75	3,717,302
15 Nov 23	38.06000 -0.86	39.20	37.71	38.83	8,906,886
14 Nov 23	38.92000 +1.06	39.49	37.31	37.45	9,269,138
13 Nov 23	37.86000 -0.02	37.91	37.01	37.70	5,320,208
10 Nov 23	37.88000 +2.08	38.30	35.40	35.62	13,404,130
09 Nov 23	35.80000 +0.32	35.99	35.30	35.47	4,720,327
08 Nov 23	35.48000 +0.48	35.61	34.70	34.91	4,603,292
07 Nov 23	35.00000 -0.50	35.56	34.71	35.42	3,992,124
06 Nov 23	35.50000 -0.28	36.14	35.40	35.97	5,406,830
03 Nov 23	35.78000 +1.30	36.25	34.48	34.82	12,076,197
02 Nov 23	34.48000 +0.15	35.42	34.27	34.31	7,891,046
01 Nov 23	34.33000 +1.57	34.46	32.51	33.18	7,764,728
31 Oct 23	32.76000 -0.85	34.00	32.56	33.90	5,862,691
30 Oct 23	33.61000 +0.16	34.43	32.67	34.09	9,082,316
27 Oct 23	33.45000 +1.71	33.75	31.48	31.67	9,529,347
26 Oct 23	31.74000 +0.64	31.83	30.91	30.93	3,149,886
25 Oct 23	31.10000 -0.55	31.84	30.90	31.63	4,202,900
24 Oct 23	31.65000 -0.23	32.27	31.31	31.97	4,412,484
23 Oct 23	31.88000 -0.11	32.60	31.75	31.75	4,817,090
20 Oct 23	31.99000 -0.44	32.35	31.80	32.27	6,043,503
19 Oct 23	32.43000 -0.75	33.22	31.98	33.01	7,897,640
18 Oct 23	33.18000 -0.55	33.70	32.85	33.66	2,839,075
17 Oct 23	33.73000 +0.42	33.84	32.92	33.39	3,934,689
16 Oct 23	33.31000 -0.22	33.95	32.82	33.68	5,404,933
13 Oct 23	33.53000 -0.38	34.13	33.16	33.80	4,599,184
12 Oct 23	33.91000 -0.61	35.05	33.82	34.81	4,412,900
11 Oct 23	34.52000 -0.26	35.49	34.40	34.85	3,622,404
10 Oct 23	34.78000 -0.58	35.49	34.60	35.10	2,957,251
09 Oct 23	35.36000 +0.29	35.40	34.70	34.90	3,108,856
28 Sep 23	35.07000 -0.20	35.70	34.91	35.27	3,011,502
27 Sep 23	35.27000 -0.35	35.85	34.97	35.52	4,296,207
26 Sep 23	35.62000 +0.53	35.95	35.09	35.09	4,791,776
25 Sep 23	35.09000 +0.09	35.50	34.51	35.07	2,723,252
22 Sep 23	35.00000 -0.32	35.35	34.88	35.08	4,270,655
21 Sep 23	35.32000 -0.13	35.65	34.97	35.58	4,842,712
20 Sep 23	35.45000 +0.16	35.88	35.15	35.21	5,685,524
19 Sep 23	35.29000 +0.67	35.55	34.42	34.56	6,268,394
18 Sep 23	34.62000 +0.37	34.76	34.17	34.25	3,975,593
15 Sep 23	34.25000 -0.23	34.69	33.96	34.40	3,556,190
14 Sep 23	34.48000 -0.15	34.95	34.21	34.42	3,095,774
13 Sep 23	34.63000 -0.34	36.26	34.50	34.96	7,589,364
12 Sep 23	34.97000 +0.21	35.70	34.61	34.75	5,677,240
11 Sep 23	34.76000 +0.40	35.07	34.28	34.33	6,044,610
08 Sep 23	34.36000 -0.26	34.85	34.30	34.48	2,745,240
07 Sep 23	34.62000 +0.07	35.36	34.41	34.63	5,537,847
06 Sep 23	34.55000 -0.31	35.13	34.36	34.50	4,176,833
05 Sep 23	34.86000 +0.77	34.94	34.00	34.09	10,732,846
04 Sep 23	34.09000 -0.91	35.42	33.94	35.00	11,408,402
01 Sep 23	35.00000 -0.56	35.73	34.58	35.73	6,630,798
31 Aug 23	35.56000 -1.15	36.99	35.40	36.80	6,884,015
30 Aug 23	36.71000 +0.10	37.34	36.61	36.94	4,119,300
29 Aug 23	36.61000 +0.47	36.94	35.86	36.00	4,905,070
28 Aug 23	36.14000 -0.96	39.50	35.83	39.50	5,827,010
25 Aug 23	37.10000 -0.29	37.39	36.80	37.07	2,300,475
24 Aug 23	37.39000 +0.13	37.67	36.69	37.26	2,956,592
23 Aug 23	37.26000 -0.06	37.58	37.06	37.20	1,909,406
22 Aug 23	37.32000 +0.02	37.82	36.90	37.41	3,491,206
21 Aug 23	37.30000 -0.70	38.27	37.25	37.95	5,170,899
18 Aug 23	38.00000 -0.82	38.79	37.80	38.78	3,111,197
17 Aug 23	38.82000 -0.29	38.91	38.30	38.87	1,748,334
16 Aug 23	39.11000 +0.31	39.84	38.52	38.63	3,504,751
15 Aug 23	38.80000 +0.04	39.07	38.00	38.58	2,137,490
14 Aug 23	38.76000 +0.11	39.34	37.98	38.40	3,148,354
11 Aug 23	38.65000 -0.31	39.36	38.50	39.00	2,988,641
10 Aug 23	38.96000 -0.82	39.74	38.60	39.66	4,080,193
09 Aug 23	39.78000 +0.08	39.94	39.41	39.51	2,039,289
08 Aug 23	39.70000 +0.12	40.30	39.17	39.32	4,052,451
07 Aug 23	39.58000 -0.01	39.66	38.90	39.31	4,703,173
04 Aug 23	39.59000 -0.72	40.29	38.50	40.29	7,852,205
03 Aug 23	40.31000 +1.38	40.79	38.65	38.90	7,406,616
02 Aug 23	38.93000 +0.41	39.20	38.15	38.40	4,412,917
01 Aug 23	38.52000 +0.53	38.67	37.51	37.99	5,162,989
31 Jul 23	37.99000 -0.51	38.68	37.20	38.60	4,856,360
28 Jul 23	38.50000 +0.70	38.68	37.51	37.61	2,932,698
27 Jul 23	37.80000 -0.22	38.35	37.60	38.20	1,624,402
26 Jul 23	38.02000 +0.37	38.38	37.37	37.65	3,171,214
25 Jul 23	37.65000 +0.59	37.80	37.14	37.55	3,767,904
24 Jul 23	37.06000 +0.01	37.47	36.64	37.00	2,007,649
21 Jul 23	37.05000 +0.84	37.37	36.01	36.23	4,171,646
20 Jul 23	36.21000 +0.21	36.64	35.90	35.95	2,364,410
19 Jul 23	36.00000 -0.16	36.51	35.93	36.06	1,543,445
18 Jul 23	36.16000 -0.28	36.39	35.90	36.36	1,875,002
17 Jul 23	36.44000 -0.31	36.80	36.08	36.57	2,574,461
14 Jul 23	36.75000 -0.74	37.54	36.47	37.54	2,836,544
13 Jul 23	37.49000 +0.41	37.75	36.84	37.08	3,548,900
12 Jul 23	37.08000 +0.48	37.30	36.50	36.67	3,078,982
11 Jul 23	36.60000 -0.01	37.15	36.18	36.55	2,086,274
10 Jul 23	36.61000 -0.13	37.16	36.05	37.16	1,792,261
07 Jul 23	36.74000 +0.87	37.12	35.44	35.72	4,097,950
06 Jul 23	35.87000 -0.43	36.57	35.70	36.23	3,505,284
05 Jul 23	36.30000 +0.31	36.63	35.77	36.03	2,855,813
04 Jul 23	35.99000 -0.51	36.44	35.72	36.37	2,789,926
03 Jul 23	36.50000 -0.50	37.17	36.09	37.00	4,649,298
30 Jun 23	37.00000 -0.37	37.94	37.00	37.37	3,014,731
29 Jun 23	37.37000 -0.80	38.50	37.11	38.40	3,949,132
28 Jun 23	38.17000 +0.58	39.20	37.52	37.82	4,623,207
27 Jun 23	37.59000 +0.15	38.33	37.11	37.66	3,896,796
26 Jun 23	37.44000 -0.27	37.97	36.86	37.41	3,527,022
21 Jun 23	37.71000 -0.13	37.90	37.23	37.84	2,426,372
20 Jun 23	37.84000 -0.05	38.43	37.76	37.80	3,306,792
19 Jun 23	37.89000 -0.09	38.20	37.38	37.83	6,019,524
16 Jun 23	37.98000 -1.37	39.35	37.80	39.35	6,356,165
15 Jun 23	39.35000 +0.80	39.42	38.10	38.48	6,612,362
14 Jun 23	38.55000 +1.92	39.15	36.40	36.58	14,973,402
13 Jun 23	36.63000 -0.07	36.99	35.84	36.49	4,467,621
12 Jun 23	36.70000 +1.90	36.90	34.69	34.69	9,826,643
09 Jun 23	34.80000 +0.43	35.20	34.00	34.29	5,317,298
08 Jun 23	34.37000 +0.17	34.53	33.77	34.20	4,606,109
07 Jun 23	34.20000 -13.97	34.52	33.61	34.45	3,727,251
06 Jun 23	48.17000 -1.38	49.58	47.94	49.51	3,651,159
05 Jun 23	49.55000 +0.28	49.65	48.80	49.26	2,889,581
02 Jun 23	49.27000 -0.56	50.00	49.11	49.84	3,063,965
01 Jun 23	49.83000 +0.21	50.54	49.30	49.35	2,811,241
31 May 23	49.62000 -1.68	50.50	49.40	50.40	4,218,749
30 May 23	51.30000 -0.15	51.80	49.71	51.45	3,787,740
29 May 23	51.45000 -0.84	52.45	50.78	52.07	4,279,468
26 May 23	52.29000 +1.50	52.38	50.30	50.30	4,580,735
25 May 23	50.79000 +0.58	50.92	49.80	50.18	3,641,506
24 May 23	50.21000 -0.75	50.75	49.70	50.56	2,813,401
23 May 23	50.96000 +0.11	51.45	50.38	51.10	2,120,990
22 May 23	50.85000 -0.25	51.20	50.31	50.92	2,675,738
19 May 23	51.10000 +1.64	51.20	49.20	49.46	4,816,332
18 May 23	49.46000 -0.40	50.28	49.10	49.77	2,512,174
17 May 23	49.86000 -0.24	50.25	49.28	49.58	2,975,243
16 May 23	50.10000 -0.18	50.60	49.41	50.30	4,891,393
15 May 23	50.28000 -0.56	51.40	49.81	51.40	2,824,905
12 May 23	50.84000 +0.53	51.53	50.34	50.34	3,188,124
11 May 23	50.31000 -0.44	51.04	50.05	50.78	1,705,067
10 May 23	50.75000 +0.27	51.55	50.01	50.40	3,388,795
09 May 23	50.48000 +0.04	51.08	50.00	50.00	3,298,318
08 May 23	50.44000 -1.95	52.63	50.35	52.44	6,068,975
05 May 23	52.39000 +0.91	52.45	50.88	51.48	5,939,254
04 May 23	51.48000 +1.67	51.82	49.47	49.69	8,203,072
28 Apr 23	49.81000 -1.90	52.27	49.31	52.26	7,692,251
27 Apr 23	51.71000 +1.04	52.09	50.66	51.00	4,315,547
26 Apr 23	50.67000 -0.11	51.28	50.11	51.00	2,971,712
25 Apr 23	50.78000 -0.03	51.25	49.93	50.40	3,382,339
24 Apr 23	50.81000 +0.21	51.95	49.51	50.98	4,480,773
21 Apr 23	50.60000 +0.19	51.19	50.00	50.62	4,745,174
20 Apr 23	50.41000 -0.94	51.42	49.82	51.16	4,423,854
19 Apr 23	51.35000 -1.34	52.69	51.15	52.69	4,828,719
18 Apr 23	52.69000 -0.71	53.25	51.21	53.25	8,866,239
17 Apr 23	53.40000 -2.60	56.00	53.00	56.00	10,681,237
14 Apr 23	56.00000 -1.74	58.88	55.55	58.50	4,221,281
13 Apr 23	57.74000 +0.24	58.80	57.05	57.18	3,901,631
12 Apr 23	57.50000 +0.36	59.00	56.98	57.03	4,756,227
11 Apr 23	57.14000 +0.86	58.63	56.02	56.02	5,132,674
10 Apr 23	56.28000 +0.18	56.89	54.70	56.04	3,486,225
07 Apr 23	56.10000 -0.30	57.15	55.69	56.35	2,135,940
06 Apr 23	56.40000 +0.77	56.80	55.09	55.80	3,695,289
04 Apr 23	55.63000 +0.23	56.96	54.83	55.00	5,082,781
03 Apr 23	55.40000 -2.42	58.25	53.70	58.25	10,492,637
31 Mar 23	57.82000 -1.36	59.77	57.50	59.60	3,465,339
30 Mar 23	59.18000 -0.22	60.00	58.51	59.39	2,240,456
29 Mar 23	59.40000 -0.19	60.50	58.55	59.50	2,619,758
28 Mar 23	59.59000 +2.59	60.60	56.85	56.85	5,445,385
27 Mar 23	57.00000 -0.51	57.71	56.58	57.60	2,851,032
24 Mar 23	57.51000 -0.05	57.90	57.22	57.58	1,882,346
23 Mar 23	57.56000 +0.66	57.95	56.38	56.77	2,160,993
22 Mar 23	56.90000 -0.55	58.33	56.48	57.45	2,305,150
21 Mar 23	57.45000 +1.11	57.65	56.00	56.00	2,471,026
20 Mar 23	56.34000 -0.54	56.88	55.80	56.88	3,300,093
17 Mar 23	56.88000 -0.12	58.60	56.61	57.10	4,139,200
16 Mar 23	57.00000 -0.36	57.36	55.52	56.78	5,401,954
15 Mar 23	57.36000 +0.11	58.26	56.85	57.72	3,227,069
14 Mar 23	57.25000 -1.57	59.41	57.21	58.40	3,286,096
13 Mar 23	58.82000 +2.47	58.87	56.12	56.76	5,900,269
10 Mar 23	56.35000 -0.54	57.10	55.55	56.00	4,471,584
09 Mar 23	56.89000 -0.51	57.57	56.68	57.37	1,487,293
08 Mar 23	57.40000 +0.77	58.00	56.20	56.58	2,974,923
07 Mar 23	56.63000 -1.14	58.11	56.63	58.11	3,683,368
06 Mar 23	57.77000 +0.12	58.47	56.59	57.93	2,861,191
03 Mar 23	57.65000 -0.85	59.18	57.40	57.73	3,663,122
02 Mar 23	58.50000 -0.82	59.57	58.00	59.57	2,095,434
01 Mar 23	59.32000 -1.18	61.16	59.04	60.50	3,688,774
28 Feb 23	60.50000 +1.43	60.75	58.50	58.70	4,697,325
27 Feb 23	59.07000 -0.07	59.66	57.30	58.69	4,029,384
24 Feb 23	59.14000 +0.11	60.10	58.60	59.02	2,331,412
23 Feb 23	59.03000 +0.35	59.39	58.33	58.69	2,772,848
22 Feb 23	58.68000 -0.79	60.11	58.48	59.02	3,354,464
21 Feb 23	59.47000 -0.82	60.88	58.76	60.10	5,712,284
20 Feb 23	60.29000 -1.07	60.95	58.90	60.88	7,377,378
17 Feb 23	61.36000 +2.68	62.50	57.05	57.68	13,089,889
16 Feb 23	58.68000 +1.79	62.58	58.08	62.00	21,193,660
15 Feb 23	56.89000 -0.22	57.53	56.80	57.05	2,475,768
14 Feb 23	57.11000 +0.45	57.35	56.31	56.75	3,493,748
13 Feb 23	56.66000 -0.46	58.53	56.62	57.13	5,711,265
10 Feb 23	57.12000 +0.62	57.65	55.82	56.50	4,722,717
09 Feb 23	56.50000 +0.71	56.70	55.55	55.98	4,026,692
08 Feb 23	55.79000 -0.70	56.70	55.50	56.48	3,859,375
07 Feb 23	56.49000 -0.17	57.71	56.11	56.88	5,128,309
06 Feb 23	56.66000 -0.12	57.49	56.15	56.74	4,344,882
03 Feb 23	56.78000 -0.90	57.52	56.21	57.47	4,279,177
02 Feb 23	57.68000 -0.42	58.88	57.48	58.00	5,454,880
01 Feb 23	58.10000 +1.38	59.43	56.69	56.87	9,453,848
31 Jan 23	56.72000 -0.36	57.60	56.67	57.59	4,541,996
30 Jan 23	57.08000 -1.66	59.80	56.91	58.74	7,029,414
20 Jan 23	58.74000 -0.47	61.30	58.50	59.35	4,592,791
19 Jan 23	59.21000 +0.16	59.88	58.40	58.86	6,269,750
18 Jan 23	59.05000 -0.96	61.01	58.57	59.99	7,219,997
17 Jan 23	60.01000 +0.33	60.75	59.00	59.66	4,947,290
16 Jan 23	59.68000 -2.04	62.47	58.81	62.14	10,721,913
13 Jan 23	61.72000 +0.38	62.12	61.15	61.82	3,572,082
12 Jan 23	61.34000 -1.28	62.78	60.93	62.06	4,004,662
11 Jan 23	62.62000 -0.77	64.08	62.00	63.61	3,677,598
10 Jan 23	63.39000 +0.02	63.90	62.63	63.62	2,758,933
09 Jan 23	63.37000 -0.48	64.77	62.90	63.85	4,861,590
06 Jan 23	63.85000 -1.12	64.91	63.00	64.67	3,157,044
05 Jan 23	64.97000 -0.51	66.51	64.45	65.61	3,788,526
04 Jan 23	65.48000 -1.02	66.80	64.90	66.50	3,749,120
03 Jan 23	66.50000 +2.66	67.05	62.80	62.80	7,882,551
30 Dec 22	63.84000 +0.64	63.96	61.02	63.08	5,750,853
29 Dec 22	63.20000 +5.05	63.97	58.80	58.80	9,293,431
28 Dec 22	58.15000 -0.07	58.65	57.35	58.65	4,193,107
27 Dec 22	58.22000 -0.77	59.47	57.71	59.15	3,274,787
26 Dec 22	58.99000 -0.41	60.90	58.92	60.56	2,407,105
23 Dec 22	59.40000 +0.56	60.17	58.25	58.50	2,556,378
22 Dec 22	58.84000 -0.57	60.11	58.42	60.00	2,482,069
21 Dec 22	59.41000 +0.62	60.00	58.14	58.48	3,699,159
20 Dec 22	58.79000 -0.70	59.89	57.80	59.30	4,920,843
19 Dec 22	59.49000 -3.16	62.94	59.00	62.66	7,267,635
16 Dec 22	62.65000 +0.66	62.65	60.80	61.35	3,899,206
15 Dec 22	61.99000 -0.58	63.45	61.17	61.50	4,309,958
14 Dec 22	62.57000 -0.78	63.52	61.70	63.30	7,246,680
13 Dec 22	63.35000 -3.95	68.18	62.92	68.00	8,747,803
12 Dec 22	67.30000 +0.45	68.85	67.00	67.12	5,394,367
09 Dec 22	66.85000 +0.20	68.50	65.22	66.65	6,551,961
08 Dec 22	66.65000 +1.97	67.72	65.23	65.23	6,837,132
07 Dec 22	64.68000 +0.73	65.50	62.10	63.90	6,826,676
06 Dec 22	63.95000 -6.13	69.87	63.16	69.87	10,756,180
05 Dec 22	70.08000 +1.11	73.50	68.97	69.30	11,466,758
02 Dec 22	68.97000 +1.95	70.21	66.35	66.35	7,098,582
01 Dec 22	67.02000 +1.92	70.88	64.00	68.01	9,870,053
30 Nov 22	65.10000 -1.82	67.42	64.60	66.19	4,915,260
29 Nov 22	66.92000 +1.98	67.78	64.00	64.53	6,563,729
28 Nov 22	64.94000 +1.15	66.36	63.03	63.51	5,407,281
25 Nov 22	63.79000 -1.21	64.79	62.75	64.79	2,496,454
24 Nov 22	65.00000 +1.69	65.25	63.13	63.41	3,329,262
23 Nov 22	63.31000 -0.87	64.30	61.68	64.09	4,806,238
22 Nov 22	64.18000 -1.99	67.62	63.02	65.42	6,115,933
21 Nov 22	66.17000 -2.04	66.48	61.80	66.00	7,242,850
18 Nov 22	68.21000 -2.57	70.33	67.00	69.60	7,413,405
17 Nov 22	70.78000 +3.85	70.98	66.20	67.00	6,936,536
16 Nov 22	66.93000 -0.77	70.21	66.34	66.68	6,388,981
15 Nov 22	67.70000 -1.92	71.82	67.12	70.64	8,375,664
14 Nov 22	69.62000 +4.75	71.36	64.05	64.50	14,046,154
11 Nov 22	64.87000 +2.73	65.28	62.45	62.45	5,755,314
10 Nov 22	62.14000 +0.59	63.86	60.00	61.55	3,846,022
09 Nov 22	61.55000 +1.29	61.90	59.24	59.60	4,223,007
08 Nov 22	60.26000 +0.26	60.88	58.08	59.96	6,250,458
07 Nov 22	60.00000 -3.77	63.77	58.70	63.77	8,783,324
04 Nov 22	63.77000 +3.77	64.90	55.21	61.10	8,237,027
03 Nov 22	60.00000 -0.06	60.48	58.79	59.30	4,348,163
02 Nov 22	60.06000 +3.07	61.88	55.81	56.69	7,594,664
01 Nov 22	56.99000 +0.85	57.48	54.48	56.16	5,392,146
31 Oct 22	56.14000 -0.86	57.70	55.50	57.00	4,779,634
28 Oct 22	57.00000 -0.98	59.50	56.51	57.55	3,669,761
27 Oct 22	57.98000 +0.09	59.58	56.39	57.34	6,623,245
26 Oct 22	57.89000 +3.13	58.00	54.16	54.64	6,876,012
25 Oct 22	54.76000 -0.14	57.00	53.63	54.99	4,057,335
24 Oct 22	54.90000 -0.06	55.88	53.80	54.58	4,868,028
21 Oct 22	54.96000 -1.31	56.77	54.60	56.01	6,895,362
20 Oct 22	56.27000 +1.60	58.15	54.13	55.10	6,630,374
19 Oct 22	54.67000 -1.33	56.17	53.91	55.66	3,849,434
18 Oct 22	56.00000 +0.86	56.84	54.18	56.52	4,854,634
17 Oct 22	55.14000 +2.29	57.00	53.50	53.50	7,267,405
14 Oct 22	52.85000 +2.80	53.28	49.51	50.10	6,559,962
13 Oct 22	50.05000 +0.10	51.30	49.38	49.39	3,101,790
12 Oct 22	49.95000 +0.78	50.01	47.78	48.72	2,051,449
11 Oct 22	49.17000 -0.16	49.99	48.07	49.33	1,942,271
10 Oct 22	49.33000 -0.43	51.48	49.15	49.91	2,546,934
30 Sep 22	49.76000 +0.23	50.15	48.75	49.25	3,271,116
29 Sep 22	49.53000 +0.93	50.75	48.85	49.60	2,514,508
28 Sep 22	48.60000 -0.95	49.84	48.40	49.80	2,946,053
27 Sep 22	49.55000 +2.47	49.61	46.58	47.07	4,513,624
26 Sep 22	47.08000 +0.17	48.00	46.25	46.90	3,359,723
23 Sep 22	46.91000 +1.70	47.30	45.00	45.35	4,848,673
22 Sep 22	45.21000 -1.41	46.62	44.52	46.16	4,751,653
21 Sep 22	46.62000 -1.77	48.38	46.13	48.27	2,379,378
20 Sep 22	48.39000 -0.55	49.47	47.72	48.57	2,370,069
19 Sep 22	48.94000 -0.31	50.01	48.40	49.58	2,891,255
16 Sep 22	49.25000 -2.89	52.42	48.78	51.53	4,623,663
15 Sep 22	52.14000 -0.80	54.17	52.01	52.84	2,626,505
14 Sep 22	52.94000 +1.28	53.23	50.51	50.71	3,528,010
13 Sep 22	51.66000 -0.15	52.48	50.50	52.48	1,493,253
09 Sep 22	51.81000 +0.51	52.50	51.31	51.31	1,138,334
08 Sep 22	51.30000 +0.25	51.78	50.15	50.80	1,278,285
07 Sep 22	51.05000 -1.98	53.50	50.90	53.29	1,726,829
06 Sep 22	53.03000 +1.16	53.18	51.70	52.36	1,432,794
05 Sep 22	51.87000 -0.40	52.70	51.12	52.23	1,776,714
02 Sep 22	52.27000 -0.93	54.17	52.00	53.25	2,389,871
01 Sep 22	53.20000 -0.20	54.67	53.11	53.63	1,976,690
31 Aug 22	53.40000 +0.78	54.19	52.11	52.50	2,948,549
30 Aug 22	52.62000 +0.40	53.88	52.00	53.00	2,437,971
29 Aug 22	52.22000 +0.10	52.88	51.24	51.63	1,552,158
26 Aug 22	52.12000 +1.63	52.67	50.14	50.48	2,418,931
25 Aug 22	50.49000 +0.63	50.70	49.45	49.86	1,116,578
24 Aug 22	49.86000 -0.79	51.02	49.50	50.65	1,552,923
23 Aug 22	50.65000 -1.21	51.86	50.01	51.85	1,506,300
22 Aug 22	51.86000 +1.69	52.35	49.03	50.00	3,261,850
19 Aug 22	50.17000 +2.16	50.99	47.60	48.29	3,804,189
18 Aug 22	48.01000 -0.83	48.91	47.00	48.91	998,699
17 Aug 22	48.84000 +0.55	49.29	47.82	48.26	1,257,616
16 Aug 22	48.29000 +0.35	48.80	47.59	47.59	1,418,013
15 Aug 22	47.94000 -0.12	48.70	47.59	48.24	1,527,951
12 Aug 22	48.06000 -1.46	49.48	47.61	49.38	3,238,560
11 Aug 22	49.52000 -0.14	50.34	48.29	50.18	3,102,746
10 Aug 22	49.66000 -1.10	51.16	49.28	50.92	2,374,276
09 Aug 22	50.76000 -0.45	51.58	50.34	51.29	1,374,847
08 Aug 22	51.21000 -1.37	52.94	51.16	52.58	1,533,089
05 Aug 22	52.58000 +1.96	52.80	50.30	50.96	2,281,293
04 Aug 22	50.62000 -0.99	52.98	50.30	51.80	3,042,437
03 Aug 22	51.61000 -0.94	54.18	51.51	52.77	2,641,981
02 Aug 22	52.55000 -2.45	55.25	52.40	55.00	3,302,501
01 Aug 22	55.00000 +3.27	56.00	51.31	51.80	5,095,290
29 Jul 22	51.73000 -1.62	53.66	51.70	53.32	1,474,882
28 Jul 22	53.35000 +0.35	54.75	52.32	52.92	2,204,276
27 Jul 22	53.00000 +1.30	53.65	51.14	51.75	2,037,144
26 Jul 22	51.70000 +0.41	52.12	50.85	51.04	938,083
25 Jul 22	51.29000 +0.13	51.79	50.02	50.02	1,719,949
22 Jul 22	51.16000 -2.05	53.48	50.82	53.21	1,905,067
21 Jul 22	53.21000 +0.52	53.88	52.03	52.69	1,868,378
20 Jul 22	52.69000 +2.04	53.32	50.41	51.18	2,725,591
19 Jul 22	50.65000 -1.44	52.40	50.01	51.85	2,135,708
18 Jul 22	52.09000 +0.09	52.87	50.73	52.12	1,668,705
15 Jul 22	52.00000 -0.41	53.42	51.54	52.32	1,543,444
14 Jul 22	52.41000 +1.71	53.50	50.71	51.12	1,935,606
13 Jul 22	50.70000 -0.88	51.89	49.90	51.72	3,037,698
12 Jul 22	51.58000 -2.07	53.95	51.38	53.40	2,158,926
11 Jul 22	53.65000 +1.02	53.81	51.70	52.30	2,388,796
08 Jul 22	52.63000 +0.10	53.36	52.09	52.50	1,781,845
07 Jul 22	52.53000 -2.30	54.81	52.00	54.81	4,804,444
06 Jul 22	54.83000 +0.34	55.75	53.20	54.59	3,043,967
05 Jul 22	54.49000 +0.37	55.38	53.60	54.13	2,712,901
04 Jul 22	54.12000 +2.35	54.40	51.31	52.27	3,593,107
01 Jul 22	51.77000 -1.06	53.48	51.50	52.53	1,096,434
30 Jun 22	52.83000 +0.72	53.22	51.52	51.52	1,558,054
29 Jun 22	52.11000 +0.76	53.00	50.48	51.00	2,808,557
28 Jun 22	51.35000 +0.74	51.46	49.35	50.24	2,349,503
27 Jun 22	50.61000 -2.57	54.20	50.40	53.05	6,109,627
24 Jun 22	53.18000 +0.90	54.00	51.25	52.00	2,918,271
23 Jun 22	52.28000 +0.58	52.80	49.58	51.43	5,324,751
22 Jun 22	51.70000 +2.76	53.65	48.61	49.30	9,657,612
21 Jun 22	48.94000 +1.51	49.33	47.01	48.41	3,567,887
20 Jun 22	47.43000 +0.13	49.50	46.02	46.02	3,026,841
17 Jun 22	47.30000 +0.50	47.78	45.59	46.61	2,410,578
16 Jun 22	46.80000 +0.20	47.89	46.02	46.93	2,247,978
15 Jun 22	46.60000 -0.27	47.89	46.57	46.68	1,925,039
14 Jun 22	46.87000 -0.83	47.13	45.83	46.99	1,938,060
13 Jun 22	47.70000 +0.33	47.83	45.43	46.50	4,252,263
10 Jun 22	47.37000 +1.82	47.37	44.85	45.56	6,608,732
09 Jun 22	45.55000 -0.80	46.56	45.06	45.79	2,769,024
08 Jun 22	46.35000 -0.16	46.88	45.50	46.54	3,237,552
07 Jun 22	46.51000 -2.54	48.98	46.25	48.65	3,422,873
06 Jun 22	49.05000 +2.85	49.30	45.35	45.65	4,466,590
02 Jun 22	46.20000 -0.32	46.51	45.48	46.04	2,126,273
01 Jun 22	46.52000 +0.07	47.00	45.65	46.00	1,760,513
31 May 22	46.45000 +1.14	47.05	45.00	45.35	3,217,782
30 May 22	45.31000 -1.13	46.39	44.30	45.64	4,347,424
27 May 22	46.44000 -0.56	47.00	45.62	46.99	3,584,251
26 May 22	47.00000 +0.02	47.50	45.45	46.98	3,684,916
25 May 22	46.98000 +2.18	47.66	44.13	44.93	6,679,424
24 May 22	44.80000 +1.29	45.48	43.02	43.32	5,943,528
23 May 22	43.51000 +0.72	43.72	42.32	42.85	1,975,124
20 May 22	42.79000 -0.11	43.59	42.21	42.57	2,648,702
19 May 22	42.90000 +0.42	42.90	40.92	42.22	2,741,009
18 May 22	42.48000 -0.51	43.01	41.70	43.01	3,073,323
17 May 22	42.99000 +0.43	43.20	41.02	42.56	3,619,531
16 May 22	42.56000 +0.91	42.98	41.07	41.65	4,356,944
13 May 22	41.65000 +0.97	41.98	40.56	40.93	4,372,755
12 May 22	40.68000 +0.40	41.50	39.30	40.01	4,237,339
11 May 22	40.28000 +0.27	40.80	39.06	39.86	4,759,434
10 May 22	40.01000 -1.02	40.66	39.30	40.37	5,838,074
09 May 22	41.03000 -0.23	41.66	39.99	41.06	5,591,026
06 May 22	41.26000 +0.78	41.75	39.68	39.81	7,419,303
05 May 22	40.48000 +3.68	40.48	37.98	38.45	9,882,051
29 Apr 22	36.80000 +3.35	36.80	33.89	33.90	8,582,258
28 Apr 22	33.45000 +0.58	33.89	32.62	33.40	3,907,744
27 Apr 22	32.87000 +0.23	32.98	31.45	32.41	4,245,831
26 Apr 22	32.64000 -0.54	33.99	32.46	33.23	4,623,895
25 Apr 22	33.18000 -2.02	35.70	32.90	35.70	4,973,699
22 Apr 22	35.20000 +0.00	35.29	34.05	35.12	3,775,544
21 Apr 22	35.20000 -0.72	36.76	34.50	36.24	4,092,372
20 Apr 22	35.92000 +0.20	37.06	35.50	35.72	4,639,116
19 Apr 22	35.72000 -0.06	37.20	35.31	35.56	4,397,374
18 Apr 22	35.78000 -0.51	36.10	34.90	35.81	2,949,922
15 Apr 22	36.29000 -0.09	36.29	35.15	35.88	2,580,648
14 Apr 22	36.38000 -0.02	36.77	35.79	36.38	3,039,832
13 Apr 22	36.40000 -1.13	37.88	36.40	37.09	2,968,152
12 Apr 22	37.53000 +1.87	37.67	35.30	35.30	3,475,820
11 Apr 22	35.66000 -0.69	36.58	35.25	36.00	2,831,659
08 Apr 22	36.35000 -1.03	37.94	35.88	37.20	5,320,222
07 Apr 22	37.38000 -1.59	38.88	37.03	38.60	4,199,773
06 Apr 22	38.97000 -0.41	39.71	38.45	39.38	3,140,588
01 Apr 22	39.38000 -0.62	40.01	38.70	40.01	3,122,652
31 Mar 22	40.00000 -0.18	41.90	39.79	40.01	5,812,417
30 Mar 22	40.18000 +0.98	40.66	38.90	39.46	4,609,376
29 Mar 22	39.20000 -0.50	39.93	38.60	39.69	3,741,401
28 Mar 22	39.70000 -1.33	40.64	39.11	40.63	3,942,329
25 Mar 22	41.03000 -0.98	42.21	40.87	41.66	3,201,666
24 Mar 22	42.01000 +0.56	42.18	41.02	41.30	2,768,238
23 Mar 22	41.45000 +0.00	41.68	40.71	41.60	3,152,297
22 Mar 22	41.45000 -1.29	42.89	41.29	42.74	2,583,571
21 Mar 22	42.74000 +0.44	43.48	42.10	43.00	2,982,931
18 Mar 22	42.30000 -0.26	42.97	41.79	42.70	3,354,278
17 Mar 22	42.56000 +0.16	43.84	42.05	42.80	5,073,318
16 Mar 22	42.40000 -0.06	43.67	39.83	43.05	8,511,052
15 Mar 22	42.46000 -2.84	44.61	41.68	44.61	6,126,825
14 Mar 22	45.30000 -2.43	50.60	44.00	50.41	12,308,525
11 Mar 22	47.73000 +4.34	47.73	42.32	43.03	9,676,161
10 Mar 22	43.39000 +0.17	44.40	43.28	43.63	2,631,098
09 Mar 22	43.22000 -0.52	43.85	40.88	43.39	3,475,798
08 Mar 22	43.74000 -2.64	46.60	43.10	46.45	5,564,735
07 Mar 22	46.38000 -2.12	48.49	45.70	48.48	3,867,310
04 Mar 22	48.50000 -0.13	49.22	48.20	48.40	1,456,763
03 Mar 22	48.63000 +0.24	49.31	48.06	48.06	2,710,722
02 Mar 22	48.39000 -0.82	48.77	47.55	48.77	2,639,497
01 Mar 22	49.21000 -0.20	50.28	48.18	49.41	2,347,098
28 Feb 22	49.41000 +0.01	49.50	48.48	49.20	2,221,321
25 Feb 22	49.40000 +0.03	49.74	48.95	49.22	2,094,863
24 Feb 22	49.37000 -0.07	49.69	47.75	49.00	1,842,501
23 Feb 22	49.44000 +0.15	49.83	48.88	49.29	1,419,106
22 Feb 22	49.29000 -0.71	49.91	48.80	49.91	1,380,179
21 Feb 22	50.00000 -0.13	50.36	49.73	50.36	929,037
18 Feb 22	50.13000 +0.08	50.55	49.14	49.86	1,255,425
17 Feb 22	50.05000 -0.13	50.59	49.68	50.29	1,676,844
16 Feb 22	50.18000 +0.80	51.10	49.68	50.18	1,950,967
15 Feb 22	49.38000 -0.31	49.68	48.00	49.67	3,249,303
14 Feb 22	49.69000 -0.91	51.20	49.01	50.63	1,937,509
11 Feb 22	50.60000 -1.80	52.80	50.01	51.84	2,166,343
10 Feb 22	52.40000 +2.20	52.60	49.66	50.34	3,517,683
09 Feb 22	50.20000 -1.20	53.00	49.62	51.40	2,649,452
08 Feb 22	51.40000 +0.71	51.80	50.26	51.13	2,154,878
07 Feb 22	50.69000 +1.34	51.82	50.10	50.35	2,761,620
28 Jan 22	49.35000 -2.20	51.15	49.24	50.89	3,101,391
27 Jan 22	51.55000 -1.05	51.89	50.01	51.89	3,367,130
26 Jan 22	52.60000 -0.80	53.90	50.50	53.39	3,848,568
25 Jan 22	53.40000 -0.89	54.41	52.64	54.35	2,133,454
24 Jan 22	54.29000 +0.00	54.65	52.66	54.00	1,925,191
21 Jan 22	54.29000 -0.91	55.22	53.20	54.51	2,818,575
20 Jan 22	55.20000 -0.79	56.19	54.50	55.55	1,955,908
19 Jan 22	55.99000 +1.00	57.00	54.00	54.45	3,181,001
18 Jan 22	54.99000 -0.56	55.34	53.98	55.18	2,212,286
17 Jan 22	55.55000 -0.13	56.40	53.15	54.01	5,538,083
14 Jan 22	55.68000 +2.22	56.39	52.62	53.69	5,507,587
13 Jan 22	53.46000 -1.01	56.16	53.10	54.01	4,321,527
12 Jan 22	54.47000 +1.21	54.80	52.75	53.46	3,310,065
11 Jan 22	53.26000 -1.26	54.58	53.00	54.48	3,962,893
10 Jan 22	54.52000 -1.77	55.98	53.78	55.05	5,190,841
07 Jan 22	56.29000 +1.90	56.80	54.19	54.36	6,028,090
06 Jan 22	54.39000 -1.20	56.39	53.40	55.58	5,768,775
05 Jan 22	55.59000 -1.94	57.77	54.87	57.46	7,344,431
04 Jan 22	57.53000 +2.42	58.78	55.75	55.75	12,079,489
31 Dec 21	55.11000 +2.51	57.24	52.50	52.60	8,032,466
30 Dec 21	52.60000 -1.59	54.44	52.02	54.43	6,599,572
29 Dec 21	54.19000 +0.25	55.76	53.49	54.08	7,823,249
28 Dec 21	53.94000 +0.99	55.58	51.80	52.00	13,082,763
27 Dec 21	52.95000 +4.07	53.77	48.90	49.00	10,670,526
24 Dec 21	48.88000 -0.07	49.56	48.39	49.15	1,914,617
23 Dec 21	48.95000 -0.78	49.69	48.33	49.49	1,890,108
22 Dec 21	49.73000 +0.43	49.89	48.90	49.38	2,345,557
21 Dec 21	49.30000 -0.18	50.80	49.06	49.07	2,279,934
20 Dec 21	49.48000 -0.56	50.90	49.13	49.72	2,792,095
17 Dec 21	50.04000 -0.47	51.02	49.78	51.02	2,422,822
16 Dec 21	50.51000 -0.51	51.42	49.23	51.06	4,502,869
15 Dec 21	51.02000 -1.21	52.38	50.88	52.01	3,076,086
14 Dec 21	52.23000 +0.60	52.50	51.16	51.37	4,871,860
13 Dec 21	51.63000 +0.83	52.50	49.50	51.14	5,903,911
10 Dec 21	50.80000 -0.52	51.32	49.62	51.32	7,632,805
09 Dec 21	51.32000 +4.67	51.32	46.71	46.92	12,055,912
08 Dec 21	46.65000 +1.02	46.77	45.45	45.86	4,178,817
07 Dec 21	45.63000 +1.17	45.91	44.61	44.61	4,962,706
06 Dec 21	44.46000 +0.06	45.15	44.07	44.42	2,976,551
03 Dec 21	44.40000 -0.08	44.78	44.02	44.10	2,308,924
02 Dec 21	44.48000 -0.28	44.95	44.37	44.73	2,434,133
01 Dec 21	44.76000 -0.39	45.34	44.00	45.15	4,265,531
30 Nov 21	45.15000 -0.99	46.34	44.70	46.09	4,172,767
29 Nov 21	46.14000 -1.14	47.80	45.81	46.93	3,207,005
26 Nov 21	47.28000 -0.48	47.77	46.82	47.39	2,945,704
25 Nov 21	47.76000 -0.15	49.27	47.61	47.91	5,116,667
24 Nov 21	47.91000 +0.45	48.10	46.50	47.60	4,838,282
23 Nov 21	47.46000 +1.46	47.65	45.44	45.89	5,287,183
22 Nov 21	46.00000 -0.98	46.96	45.68	46.80	5,949,784
19 Nov 21	46.98000 -0.12	47.44	46.80	47.21	3,661,806
18 Nov 21	47.10000 -0.41	47.93	46.65	47.51	3,482,401
17 Nov 21	47.51000 -0.67	48.49	47.36	48.13	3,871,107
16 Nov 21	48.18000 -0.32	48.91	47.70	48.50	3,184,326
15 Nov 21	48.50000 +0.26	48.81	47.81	48.24	3,602,021
12 Nov 21	48.24000 -0.26	48.90	47.58	48.31	2,135,639
11 Nov 21	48.50000 +0.07	48.75	47.70	47.93	1,802,264
10 Nov 21	48.43000 -0.57	48.86	47.10	48.50	4,010,565
09 Nov 21	49.00000 +0.00	49.45	47.89	48.61	2,401,976
08 Nov 21	49.00000 -1.00	51.00	48.63	51.00	3,157,948
05 Nov 21	50.00000 -1.36	51.70	49.99	51.33	3,312,170
04 Nov 21	51.36000 +1.41	52.12	49.21	50.07	4,474,932
03 Nov 21	49.95000 +1.95	50.56	47.83	48.22	3,818,334
02 Nov 21	48.00000 -1.73	51.40	47.52	49.17	4,234,049
01 Nov 21	49.73000 +1.98	50.20	47.50	47.79	5,438,293
29 Oct 21	47.75000 +1.44	48.28	45.71	46.23	4,934,373
28 Oct 21	46.31000 -3.43	49.73	45.60	48.97	8,510,210
27 Oct 21	49.74000 -0.85	50.70	49.12	50.19	2,384,014
26 Oct 21	50.59000 +1.03	50.65	49.30	49.53	2,885,047
25 Oct 21	49.56000 +0.20	50.16	48.91	49.15	1,889,782
22 Oct 21	49.36000 -0.58	50.56	49.31	50.00	2,778,229
21 Oct 21	49.94000 -0.88	51.24	49.28	50.80	3,098,943
20 Oct 21	50.82000 -0.85	51.79	50.50	51.40	1,673,647
19 Oct 21	51.67000 +0.39	52.20	50.60	50.81	2,562,799
18 Oct 21	51.28000 -1.10	52.38	50.82	52.15	2,811,237
15 Oct 21	52.38000 -0.82	53.70	51.33	53.15	3,984,439
14 Oct 21	53.20000 -1.62	55.15	52.56	54.80	2,980,708
13 Oct 21	54.82000 -0.07	55.35	53.50	54.91	2,388,048
12 Oct 21	54.89000 +0.55	55.70	53.56	54.43	4,834,481
11 Oct 21	54.34000 +2.70	55.17	51.85	52.05	5,497,103
08 Oct 21	51.64000 -0.44	52.80	50.09	52.60	5,136,663
30 Sep 21	52.08000 +0.42	53.30	51.31	51.31	2,303,123
29 Sep 21	51.66000 -1.73	53.28	51.42	53.28	3,871,671
28 Sep 21	53.39000 -0.46	54.68	52.71	53.85	3,072,100
27 Sep 21	53.85000 +2.53	54.25	50.88	51.75	5,374,333
24 Sep 21	51.32000 +0.72	51.69	49.80	50.56	2,705,634
23 Sep 21	50.60000 +1.65	51.10	48.58	48.95	4,430,911
22 Sep 21	48.95000 -1.13	50.50	48.26	49.47	3,167,467
17 Sep 21	50.08000 -0.37	50.68	48.50	50.02	3,989,126
16 Sep 21	50.45000 -0.20	51.30	49.50	50.65	3,201,636
15 Sep 21	50.65000 -0.87	51.78	50.34	51.09	2,793,992
14 Sep 21	51.52000 +0.14	52.30	51.02	51.25	3,303,085
13 Sep 21	51.38000 -1.40	53.20	50.70	52.60	6,922,287
10 Sep 21	52.78000 -1.68	54.87	52.23	54.22	5,765,549
09 Sep 21	54.46000 +0.22	54.80	53.50	54.00	2,882,361
08 Sep 21	54.24000 -3.21	57.45	53.94	57.45	5,069,937
07 Sep 21	57.45000 +0.14	58.00	56.09	57.45	3,151,047
06 Sep 21	57.31000 +1.46	57.78	55.01	55.35	5,079,409
03 Sep 21	55.85000 +0.66	56.66	53.66	54.88	4,230,782
02 Sep 21	55.19000 -0.81	57.38	54.58	55.93	4,403,303
01 Sep 21	56.00000 +4.16	56.60	50.71	51.78	8,494,485
31 Aug 21	51.84000 +0.76	52.88	50.90	50.90	4,698,792
30 Aug 21	51.08000 +0.78	51.78	49.36	50.34	5,979,662
27 Aug 21	50.30000 -2.99	54.15	49.36	52.90	12,170,582
26 Aug 21	53.29000 -2.39	55.54	52.25	55.54	7,146,105
25 Aug 21	55.68000 -1.32	58.50	54.94	57.00	6,109,910
24 Aug 21	57.00000 -1.00	58.67	56.88	58.06	4,132,435
23 Aug 21	58.00000 +3.93	59.18	53.72	53.72	7,601,599
20 Aug 21	54.07000 -1.26	55.80	52.65	55.80	9,416,575
19 Aug 21	55.33000 -1.83	57.89	54.79	56.82	6,601,056
18 Aug 21	57.16000 +4.03	57.78	53.00	53.00	11,858,564
17 Aug 21	53.13000 +0.03	54.58	52.23	52.93	4,951,070
16 Aug 21	53.10000 +1.16	54.23	51.41	51.90	8,893,476
13 Aug 21	51.94000 +0.13	53.23	51.53	51.71	6,254,882
12 Aug 21	51.81000 -0.96	53.40	51.73	52.83	7,948,051
11 Aug 21	52.77000 -0.23	54.60	52.18	53.03	11,411,043
10 Aug 21	53.00000 +4.29	53.58	47.80	48.71	20,501,780
09 Aug 21	48.71000 +4.43	48.71	43.40	44.28	12,329,219
06 Aug 21	44.28000 -2.82	46.99	42.48	46.99	11,114,277
05 Aug 21	47.10000 -2.15	49.57	46.73	49.18	7,525,209
04 Aug 21	49.25000 -1.33	50.98	48.30	50.67	5,235,105
03 Aug 21	50.58000 +1.89	51.30	48.16	48.29	8,169,390
02 Aug 21	48.69000 -0.10	49.70	47.34	48.72	5,828,977
30 Jul 21	48.79000 -1.37	50.66	48.70	50.10	3,952,376
29 Jul 21	50.16000 +1.98	50.65	48.18	48.18	5,836,200
28 Jul 21	48.18000 +1.74	48.58	46.25	46.52	5,083,632
27 Jul 21	46.44000 -2.80	50.28	46.25	49.99	4,973,428
26 Jul 21	49.24000 -0.17	49.63	48.12	49.41	3,677,234
23 Jul 21	49.41000 -0.69	50.36	48.58	50.12	3,750,002
22 Jul 21	50.10000 -1.10	51.65	49.90	50.70	3,394,485
21 Jul 21	51.20000 -0.02	53.50	51.08	51.64	4,554,852
20 Jul 21	51.22000 -1.38	53.33	50.88	52.55	3,319,736
19 Jul 21	52.60000 +1.84	53.01	49.60	50.76	5,947,377
16 Jul 21	50.76000 -0.54	51.69	50.27	51.34	2,064,990
15 Jul 21	51.30000 -1.09	52.80	50.91	52.00	3,328,976
14 Jul 21	52.39000 +0.79	52.93	50.49	51.19	4,956,805
13 Jul 21	51.60000 +1.50	51.75	50.00	50.10	5,230,072
12 Jul 21	50.10000 -0.08	50.39	48.77	50.00	6,226,894
09 Jul 21	50.18000 -0.38	50.95	49.38	50.56	3,520,391
08 Jul 21	50.56000 -1.80	53.00	50.17	52.88	4,629,581
07 Jul 21	52.36000 +0.91	53.09	50.53	51.35	3,164,040
06 Jul 21	51.45000 -1.35	53.33	50.37	52.92	6,554,034
05 Jul 21	52.80000 -2.25	55.00	52.02	54.51	5,634,614
02 Jul 21	55.05000 -1.60	57.80	54.80	56.35	3,340,559
01 Jul 21	56.65000 +0.56	57.20	55.88	56.01	1,853,222
30 Jun 21	56.09000 -0.60	57.36	56.00	56.80	2,294,729
29 Jun 21	56.69000 -0.31	57.46	56.31	56.91	3,469,572
28 Jun 21	57.00000 +1.16	57.60	56.00	56.02	4,368,030
25 Jun 21	55.84000 +1.64	56.52	54.01	54.50	5,992,133
24 Jun 21	54.20000 -0.58	54.78	53.21	54.66	4,608,959
23 Jun 21	54.78000 -0.82	55.94	54.20	55.60	6,212,476
22 Jun 21	55.60000 -0.43	56.64	55.10	55.80	4,159,770
21 Jun 21	56.03000 -0.37	57.00	55.55	56.40	3,786,962
18 Jun 21	56.40000 -2.45	58.49	55.25	58.05	7,775,962
17 Jun 21	58.85000 +1.20	58.96	57.26	58.00	4,731,468
16 Jun 21	57.65000 -1.79	60.16	57.50	59.57	2,773,402
15 Jun 21	59.44000 +2.06	60.06	56.37	57.41	5,500,187
11 Jun 21	57.38000 -3.27	60.68	57.28	60.65	13,240,234
10 Jun 21	60.65000 +0.36	60.77	59.50	59.99	5,038,166
09 Jun 21	60.29000 -0.89	61.40	59.71	60.80	5,143,529
08 Jun 21	61.18000 -2.09	63.26	61.18	63.00	6,306,926
07 Jun 21	63.27000 -20.03	65.69	62.50	64.00	4,037,218
04 Jun 21	83.30000 -1.56	85.00	83.07	84.90	2,340,090
03 Jun 21	84.86000 -4.84	90.13	84.30	90.13	3,843,772
02 Jun 21	89.70000 -0.76	91.38	88.80	90.80	2,473,859
01 Jun 21	90.46000 +1.66	92.00	88.00	89.33	2,483,414
31 May 21	88.80000 +3.09	89.77	85.33	86.13	2,853,660
28 May 21	85.71000 +1.25	86.19	83.71	84.00	2,026,880
27 May 21	84.46000 +1.49	84.80	82.01	82.05	2,579,094
26 May 21	82.97000 -0.33	83.94	82.18	83.28	2,197,464
25 May 21	83.30000 +1.52	83.30	81.64	81.78	2,149,521
24 May 21	81.78000 +0.41	83.30	80.88	82.00	1,496,060
21 May 21	81.37000 +0.08	81.95	81.02	81.37	1,199,732
20 May 21	81.29000 -1.41	82.80	80.46	82.80	4,064,045
19 May 21	82.70000 -1.15	84.35	82.01	83.85	1,291,350
18 May 21	83.85000 +0.35	84.83	82.58	84.01	1,660,559
17 May 21	83.50000 +2.80	84.86	80.51	80.69	3,199,463
14 May 21	80.70000 -1.30	82.31	80.30	81.55	4,118,805
13 May 21	82.00000 -0.80	82.79	81.20	81.97	1,643,055
12 May 21	82.80000 -0.05	83.27	81.82	82.57	1,392,882
11 May 21	82.85000 +2.37	83.49	80.60	81.15	2,720,161
10 May 21	80.48000 -1.52	81.88	78.00	81.50	6,797,420
07 May 21	82.00000 -4.08	86.48	82.00	86.08	3,214,128
06 May 21	86.08000 -3.77	90.50	85.01	90.50	3,935,757
30 Apr 21	89.85000 +0.95	91.00	88.60	89.96	2,758,869
29 Apr 21	88.90000 +4.00	89.00	83.90	84.58	4,164,371
28 Apr 21	84.90000 -0.96	87.86	82.58	86.67	5,258,369
27 Apr 21	85.86000 +0.98	87.25	83.89	85.25	1,942,717
26 Apr 21	84.88000 -1.97	87.47	84.20	87.30	1,949,225
23 Apr 21	86.85000 -0.26	87.90	86.00	87.40	1,242,326
22 Apr 21	87.11000 +0.46	87.49	85.65	86.92	1,738,945
21 Apr 21	86.65000 +3.54	87.49	81.97	82.99	2,954,338
20 Apr 21	83.11000 -0.33	84.10	81.29	83.00	2,625,135
19 Apr 21	83.44000 -0.92	85.49	82.90	84.72	2,808,345
16 Apr 21	84.36000 -2.44	86.71	83.51	86.71	1,680,677
15 Apr 21	86.80000 -1.72	88.94	86.22	88.94	1,037,844
14 Apr 21	88.52000 +0.72	89.44	86.54	87.41	1,429,958
13 Apr 21	87.80000 +2.47	88.68	85.33	85.33	1,425,026
12 Apr 21	85.33000 -2.88	89.46	85.03	87.88	1,476,374
09 Apr 21	88.21000 -2.62	90.79	87.89	89.99	1,302,988
08 Apr 21	90.83000 +0.91	91.00	88.12	89.00	2,070,905
07 Apr 21	89.92000 -1.88	92.30	88.81	91.90	1,765,192
06 Apr 21	91.80000 +1.30	92.34	90.83	90.93	1,057,361
02 Apr 21	90.50000 -1.90	92.38	90.00	91.06	1,008,186
01 Apr 21	92.40000 +3.70	92.61	89.00	89.48	1,993,429
31 Mar 21	88.70000 -3.80	92.20	88.08	91.50	2,139,891
30 Mar 21	92.50000 +6.75	93.64	86.00	86.00	5,362,071
29 Mar 21	85.75000 -0.57	87.49	85.21	86.75	1,584,587
26 Mar 21	86.32000 +1.16	86.89	84.82	85.15	1,353,222
25 Mar 21	85.16000 +0.21	86.13	83.70	84.05	1,297,954
24 Mar 21	84.95000 -1.60	87.11	84.55	86.01	2,128,086
23 Mar 21	86.55000 -0.86	88.66	86.00	88.23	3,377,401
22 Mar 21	87.41000 +0.89	88.50	85.11	87.30	2,797,683
19 Mar 21	86.52000 -2.58	88.41	85.58	87.87	3,518,003
18 Mar 21	89.10000 +2.36	89.43	85.65	85.91	2,729,264
17 Mar 21	86.74000 +0.64	87.32	84.10	85.66	3,734,638
16 Mar 21	86.10000 +5.30	86.14	81.50	81.50	5,391,792
15 Mar 21	80.80000 -0.99	82.55	79.94	80.98	3,675,985
12 Mar 21	81.79000 +0.79	82.15	80.39	81.47	3,680,172
11 Mar 21	81.00000 +0.50	81.78	79.06	80.89	5,023,286
10 Mar 21	80.50000 +1.70	81.44	79.65	80.95	3,935,984
09 Mar 21	78.80000 -0.40	82.15	76.17	78.76	5,381,009
08 Mar 21	79.20000 -4.47	84.73	78.90	83.99	4,539,563
05 Mar 21	83.67000 +2.95	85.16	78.55	79.03	8,547,674
04 Mar 21	80.72000 -5.01	84.99	80.72	84.79	7,227,525
03 Mar 21	85.73000 +0.34	86.27	84.02	84.50	4,105,357
02 Mar 21	85.39000 -3.45	89.77	84.46	88.84	5,864,310
01 Mar 21	88.84000 +0.74	89.18	86.25	88.14	6,631,696
26 Feb 21	88.10000 -1.93	89.08	87.28	88.95	6,361,003
25 Feb 21	90.03000 -2.52	93.39	88.58	92.92	6,161,071
24 Feb 21	92.55000 -2.36	95.50	91.00	95.33	5,483,300
23 Feb 21	94.91000 -3.09	97.02	92.80	97.02	6,605,131
22 Feb 21	98.00000 -3.69	101.64	96.43	101.64	5,999,466
19 Feb 21	101.69000 -1.12	103.82	100.30	102.81	4,053,303
18 Feb 21	102.81000 -3.19	107.86	101.18	106.50	6,513,867
10 Feb 21	106.00000 +3.10	108.11	102.70	102.90	6,513,931
09 Feb 21	102.90000 +0.46	103.36	100.65	101.59	3,902,841
08 Feb 21	102.44000 +3.33	103.85	98.80	99.44	5,329,665
05 Feb 21	99.11000 +1.03	101.56	96.46	98.00	3,902,894
04 Feb 21	98.08000 -1.02	100.85	95.22	99.55	4,432,334
03 Feb 21	99.10000 -0.27	101.07	98.54	99.04	3,726,674
02 Feb 21	99.37000 +0.57	100.06	96.72	97.60	4,496,368
01 Feb 21	98.80000 -2.70	101.30	97.09	101.30	5,923,891
29 Jan 21	101.50000 +0.03	104.31	100.31	101.47	2,997,020
28 Jan 21	101.47000 -2.54	103.63	101.00	103.00	2,645,092
27 Jan 21	104.01000 +1.49	105.62	99.61	102.08	3,726,645
26 Jan 21	102.52000 -0.12	104.39	99.20	102.13	4,468,983
25 Jan 21	102.64000 +0.98	104.00	99.00	100.99	4,597,845
22 Jan 21	101.66000 +3.48	102.46	97.54	97.54	5,176,506
21 Jan 21	98.18000 +1.73	101.78	96.52	96.70	6,661,505
20 Jan 21	96.45000 +0.52	97.89	94.01	95.80	4,202,280
19 Jan 21	95.93000 -1.37	98.58	95.40	97.05	4,785,384
18 Jan 21	97.30000 -2.10	99.40	95.71	98.00	6,385,318
15 Jan 21	99.40000 -5.10	104.25	95.00	104.25	10,881,381
14 Jan 21	104.50000 -2.59	107.10	102.57	107.00	6,541,156
13 Jan 21	107.09000 +9.74	107.09	97.88	98.31	13,331,787
12 Jan 21	97.35000 +8.85	97.35	89.71	89.95	10,997,801
11 Jan 21	88.50000 -1.66	90.02	87.80	90.02	5,110,574
08 Jan 21	90.16000 +0.07	90.59	88.02	89.31	4,011,860
07 Jan 21	90.09000 +0.00	91.88	89.70	90.38	5,522,918
06 Jan 21	90.09000 -0.43	91.30	89.10	90.00	5,183,613
05 Jan 21	90.52000 +1.60	91.10	87.66	88.55	7,121,419
04 Jan 21	88.92000 -1.27	90.85	88.28	90.19	5,191,429
31 Dec 20	90.19000 -0.93	91.70	89.00	90.70	5,452,646
30 Dec 20	91.12000 -1.32	92.00	89.10	91.90	4,797,014
29 Dec 20	92.44000 -2.36	94.30	88.63	93.88	7,017,107
28 Dec 20	94.80000 +1.60	95.69	93.21	93.92	5,978,367
25 Dec 20	93.20000 +3.47	94.65	89.06	89.75	4,847,344
24 Dec 20	89.73000 +0.33	91.20	88.00	89.45	4,350,372
23 Dec 20	89.40000 -0.01	90.20	86.68	89.45	6,188,670
22 Dec 20	89.41000 +0.18	92.00	88.51	89.27	6,032,177
21 Dec 20	89.23000 +0.73	90.13	87.58	88.58	5,252,319
18 Dec 20	88.50000 -3.49	92.89	86.18	92.53	10,956,936
17 Dec 20	91.99000 -2.53	95.10	91.70	94.07	7,760,206
16 Dec 20	94.52000 -1.44	96.88	93.50	96.00	4,019,694
15 Dec 20	95.96000 +0.07	97.77	95.50	96.80	4,483,012
14 Dec 20	95.89000 +2.89	96.19	93.21	94.60	4,729,296
11 Dec 20	93.00000 -3.50	96.98	92.10	95.80	5,485,551
10 Dec 20	96.50000 -1.42	98.36	95.10	98.30	2,854,028
09 Dec 20	97.92000 -3.10	102.40	96.10	101.99	4,313,110
08 Dec 20	101.02000 -1.43	103.51	101.02	101.88	2,188,507
07 Dec 20	102.45000 +1.16	103.06	101.06	101.99	2,735,527
04 Dec 20	101.29000 +0.78	102.00	99.72	100.49	2,987,232
03 Dec 20	100.51000 +1.21	101.19	98.01	99.50	3,469,661
02 Dec 20	99.30000 -1.14	100.50	95.50	100.50	5,346,752
01 Dec 20	100.44000 -0.58	102.53	99.02	99.73	2,974,566
30 Nov 20	101.02000 -0.72	102.95	98.00	100.79	2,596,532
27 Nov 20	101.74000 +1.50	103.49	99.16	99.94	2,937,265
26 Nov 20	100.24000 +2.29	101.67	97.59	98.02	3,677,069
25 Nov 20	97.95000 -0.77	100.65	96.90	99.19	3,830,047
24 Nov 20	98.72000 +1.32	99.67	96.55	97.60	2,470,343
23 Nov 20	97.40000 -1.91	100.29	96.65	98.55	3,806,927
20 Nov 20	99.31000 +1.24	101.49	97.88	98.34	3,178,013
19 Nov 20	98.07000 -0.19	100.00	95.60	98.27	4,116,816
18 Nov 20	98.26000 -5.13	103.61	97.60	103.61	4,684,487
17 Nov 20	103.39000 -2.07	107.08	102.50	106.73	2,562,133
16 Nov 20	105.46000 -2.90	109.68	105.01	108.40	3,976,426
13 Nov 20	108.36000 +1.85	110.23	106.91	107.49	4,965,480
12 Nov 20	106.51000 +3.13	107.98	104.40	104.40	3,399,465
11 Nov 20	103.38000 -1.46	108.88	103.11	104.68	3,782,756
10 Nov 20	104.84000 +0.63	107.00	102.56	107.00	3,214,272
09 Nov 20	104.21000 -0.45	107.90	103.89	105.60	3,050,369
06 Nov 20	104.66000 -0.04	107.80	103.13	106.64	3,379,880
05 Nov 20	104.70000 +0.05	106.72	103.80	106.60	1,962,825
04 Nov 20	104.65000 +1.15	106.00	102.48	103.90	3,065,615
03 Nov 20	103.50000 +0.39	105.15	100.60	104.11	3,175,932
02 Nov 20	103.11000 +1.20	105.59	102.11	102.99	4,935,560
30 Oct 20	101.91000 +3.64	105.00	100.22	102.00	7,020,294
29 Oct 20	98.27000 +5.54	98.99	92.50	92.80	4,752,753
28 Oct 20	92.73000 +1.27	93.99	91.70	92.01	2,046,362
27 Oct 20	91.46000 +1.26	92.19	89.30	90.48	2,642,261
26 Oct 20	90.20000 +1.23	90.96	87.23	88.58	1,373,816
23 Oct 20	88.97000 -4.83	95.19	88.02	94.00	2,988,017
22 Oct 20	93.80000 -1.21	95.51	91.86	94.06	2,543,931
21 Oct 20	95.01000 +0.72	96.98	93.98	94.72	2,324,040
20 Oct 20	94.29000 +0.31	94.80	93.00	93.19	1,789,931
19 Oct 20	93.98000 -2.53	97.47	93.13	96.83	2,614,915
16 Oct 20	96.51000 -1.00	98.18	96.12	97.50	1,764,472
15 Oct 20	97.51000 -1.49	99.70	97.21	99.39	2,328,049
14 Oct 20	99.00000 +0.05	101.37	97.80	99.00	3,954,763
13 Oct 20	98.95000 +0.94	100.10	97.55	98.35	3,218,927
12 Oct 20	98.01000 +1.00	98.96	96.53	97.14	3,166,733
09 Oct 20	97.01000 -2.29	100.28	96.03	100.01	4,425,252
30 Sep 20	99.30000 +0.81	101.28	97.88	98.63	2,383,482
29 Sep 20	98.49000 +0.16	100.48	97.01	99.30	2,089,053
28 Sep 20	98.33000 -1.37	100.30	97.50	100.16	1,464,694
25 Sep 20	99.70000 +0.44	101.93	98.62	100.34	2,377,145
24 Sep 20	99.26000 -1.44	100.60	97.97	100.58	2,015,107
23 Sep 20	100.70000 +3.20	100.75	96.62	97.34	2,893,453
22 Sep 20	97.50000 -3.29	102.23	96.60	102.23	5,548,124
21 Sep 20	100.79000 +2.00	105.30	100.05	102.44	4,649,495
18 Sep 20	98.79000 +2.18	102.49	96.00	96.75	5,475,955
17 Sep 20	96.61000 -2.58	98.87	95.78	98.85	3,739,314
16 Sep 20	99.19000 -3.27	105.59	98.60	102.68	4,479,194
15 Sep 20	102.46000 +2.79	103.30	99.02	100.57	1,812,777
14 Sep 20	99.67000 -0.41	101.08	97.28	101.00	1,928,126
11 Sep 20	100.08000 +3.15	101.54	96.98	97.71	2,418,315
10 Sep 20	96.93000 +0.55	99.19	96.35	97.69	1,628,512
09 Sep 20	96.38000 -2.26	99.40	93.22	99.40	2,822,704
08 Sep 20	98.64000 -0.87	100.86	97.05	99.50	2,621,462
07 Sep 20	99.51000 -4.49	103.99	99.05	103.89	2,669,863
04 Sep 20	104.00000 -1.42	105.25	101.00	102.00	2,189,372
03 Sep 20	105.42000 +0.23	107.99	104.50	106.44	3,098,913
02 Sep 20	105.19000 +2.13	106.60	101.00	103.22	3,455,000
01 Sep 20	103.06000 +2.26	104.81	100.80	101.55	3,319,866
31 Aug 20	100.80000 +0.51	104.99	99.05	100.32	4,800,862
28 Aug 20	100.29000 +4.69	101.34	95.51	95.51	3,678,966
27 Aug 20	95.60000 -0.75	96.56	93.50	96.14	3,106,150
26 Aug 20	96.35000 -1.95	99.28	94.00	98.30	4,407,883
25 Aug 20	98.30000 +0.76	99.95	96.17	96.72	3,128,785
24 Aug 20	97.54000 +5.44	98.88	91.59	92.69	4,601,086
21 Aug 20	92.10000 +3.80	92.66	88.42	88.85	2,629,242
20 Aug 20	88.30000 -3.50	92.47	87.20	91.43	2,807,339
19 Aug 20	91.80000 +1.44	92.87	88.81	90.00	3,173,940
18 Aug 20	90.36000 +2.95	91.52	87.05	88.20	3,591,905
17 Aug 20	87.41000 -0.39	88.47	86.43	87.70	1,876,451
14 Aug 20	87.80000 +2.46	87.99	83.58	85.00	3,106,370
13 Aug 20	85.34000 +0.34	86.06	84.06	85.00	1,390,790
12 Aug 20	85.00000 -1.73	87.32	82.58	86.73	2,579,206
11 Aug 20	86.73000 -0.73	88.79	86.51	87.38	1,843,071
10 Aug 20	87.46000 +0.05	88.89	85.80	88.89	2,914,504
07 Aug 20	87.41000 +0.31	90.50	85.42	87.21	3,815,630
06 Aug 20	87.10000 +0.09	87.78	85.00	87.01	2,884,130
05 Aug 20	87.01000 +1.15	87.96	85.51	86.35	2,904,795
04 Aug 20	85.86000 +0.40	87.49	84.61	85.64	3,271,104
03 Aug 20	85.46000 -0.87	88.16	84.61	88.16	4,399,025
31 Jul 20	86.33000 -1.23	89.01	85.78	87.38	4,460,887
30 Jul 20	87.56000 +0.56	89.00	86.06	87.00	4,115,509
29 Jul 20	87.00000 +0.51	87.82	85.65	85.65	4,313,826
28 Jul 20	86.49000 -0.34	87.77	85.90	86.33	2,505,765
27 Jul 20	86.83000 +0.83	87.70	84.00	85.00	3,963,337
24 Jul 20	86.00000 -4.75	91.00	85.80	90.60	4,705,783
23 Jul 20	90.75000 +1.25	90.98	87.80	88.40	3,238,897
22 Jul 20	89.50000 +1.51	91.39	87.54	87.99	3,941,128
21 Jul 20	87.99000 -0.71	89.88	86.01	86.50	3,492,501
20 Jul 20	88.70000 -0.85	90.94	84.13	90.00	4,427,187
17 Jul 20	89.55000 +4.28	89.99	84.99	85.27	4,713,930
16 Jul 20	85.27000 -8.22	92.49	85.02	92.43	4,655,480
15 Jul 20	93.49000 +3.84	94.00	88.42	89.44	5,414,003
14 Jul 20	89.65000 +1.51	89.65	86.66	87.93	4,217,278
13 Jul 20	88.14000 +2.02	88.86	85.20	86.00	5,264,449
10 Jul 20	86.12000 +1.12	88.86	85.38	85.60	5,698,393
09 Jul 20	85.00000 +4.08	85.68	80.40	80.93	6,644,785
08 Jul 20	80.92000 -0.56	82.66	80.36	81.25	3,674,433
07 Jul 20	81.48000 +0.69	82.98	79.87	80.07	4,992,089
06 Jul 20	80.79000 -1.90	82.68	80.30	82.68	6,842,889
03 Jul 20	82.69000 +0.44	83.90	80.45	82.30	4,814,958
02 Jul 20	82.25000 -3.91	86.00	81.33	85.77	5,918,985
01 Jul 20	86.16000 -4.84	92.00	83.00	92.00	4,056,039
30 Jun 20	91.00000 +5.12	91.91	86.60	86.60	2,839,003
29 Jun 20	85.88000 +1.38	86.79	84.21	84.21	2,999,220
24 Jun 20	84.50000 -1.02	86.88	83.66	85.26	2,158,951
23 Jun 20	85.52000 +1.57	86.50	83.63	83.95	2,801,652
22 Jun 20	83.95000 +0.79	84.50	82.57	83.97	2,607,381
19 Jun 20	83.16000 +1.11	84.34	81.97	82.05	2,889,893
18 Jun 20	82.05000 +0.46	82.25	80.18	81.68	1,823,009
17 Jun 20	81.59000 +0.29	83.56	80.40	81.47	2,306,715
16 Jun 20	81.30000 +0.69	81.68	79.44	81.68	2,443,219
15 Jun 20	80.61000 +2.62	83.75	78.02	79.20	4,851,301
12 Jun 20	77.99000 +1.64	79.20	75.20	75.26	3,090,255
11 Jun 20	76.35000 -1.15	77.53	75.79	76.47	2,658,068
10 Jun 20	77.50000 +0.50	79.36	76.80	76.80	2,695,285
09 Jun 20	77.00000 +0.25	77.16	75.17	75.39	3,059,164
08 Jun 20	76.75000 -1.52	79.84	75.90	79.84	3,099,295
05 Jun 20	78.27000 +0.09	79.29	77.20	78.41	1,517,355
04 Jun 20	78.18000 +0.95	78.95	76.81	78.10	2,666,865
03 Jun 20	77.23000 +0.08	77.95	76.21	76.40	2,838,818
02 Jun 20	77.15000 -3.19	80.24	75.80	80.24	4,771,259
01 Jun 20	80.34000 +1.53	81.48	78.01	79.07	3,766,533
29 May 20	78.81000 +4.36	81.71	73.55	73.55	6,460,372
28 May 20	74.45000 +2.69	74.78	72.48	73.00	5,414,730
27 May 20	71.76000 -0.24	72.96	71.02	72.96	2,236,634
26 May 20	72.00000 +1.45	72.70	69.80	70.75	3,418,992
25 May 20	70.55000 +2.08	70.95	67.10	68.00	3,791,246
22 May 20	68.47000 -1.79	70.66	68.11	70.50	2,980,827
21 May 20	70.26000 +1.56	70.65	68.60	68.70	3,864,094
20 May 20	68.70000 -3.54	72.24	68.28	72.24	5,629,789
19 May 20	72.24000 +1.17	72.68	69.40	71.52	5,188,543
18 May 20	71.07000 -23.17	72.47	66.31	67.00	4,034,628
15 May 20	94.24000 -0.67	96.20	92.70	95.43	2,245,964
14 May 20	94.91000 -3.08	98.88	94.61	98.28	2,385,253
13 May 20	97.99000 +0.99	99.76	96.62	96.82	3,237,883
12 May 20	97.00000 +4.18	97.80	91.80	93.00	4,875,792
11 May 20	92.82000 -4.13	98.50	92.21	97.99	4,998,317
08 May 20	96.95000 +1.62	98.36	94.90	95.79	3,032,635
07 May 20	95.33000 -1.48	97.76	94.72	97.23	2,564,334
06 May 20	96.81000 +2.06	97.30	93.00	95.00	2,997,126
30 Apr 20	94.75000 -2.06	97.48	92.35	96.30	3,772,072
29 Apr 20	96.81000 -1.59	99.85	95.08	98.40	1,949,567
28 Apr 20	98.40000 +0.14	100.50	97.00	98.25	2,170,648
27 Apr 20	98.26000 +0.66	99.80	95.20	97.40	1,908,311
24 Apr 20	97.60000 -1.40	99.64	96.62	98.76	1,558,803
23 Apr 20	99.00000 -0.98	102.55	98.47	100.10	2,015,644
22 Apr 20	99.98000 +1.51	100.17	96.10	99.31	2,538,086
21 Apr 20	98.47000 -2.91	101.44	97.50	101.00	2,373,393
20 Apr 20	101.38000 -2.14	103.98	99.55	103.49	2,336,773
17 Apr 20	103.52000 +2.59	105.60	100.00	100.79	2,275,962
16 Apr 20	100.93000 +4.24	102.40	94.30	95.61	2,667,213
15 Apr 20	96.69000 -1.37	99.82	94.60	99.50	2,800,361
14 Apr 20	98.06000 +0.96	98.83	94.13	97.10	1,782,818
13 Apr 20	97.10000 +1.20	97.80	93.31	96.30	1,430,498
10 Apr 20	95.90000 -0.91	99.55	95.12	97.07	1,304,435
09 Apr 20	96.81000 +2.21	98.40	94.20	94.60	1,517,536
08 Apr 20	94.60000 -1.06	95.16	93.79	94.89	1,398,571
07 Apr 20	95.66000 -0.34	97.94	93.70	97.01	2,852,725
03 Apr 20	96.00000 +4.00	98.88	91.11	91.73	2,863,832
02 Apr 20	92.00000 +2.20	92.37	88.78	89.72	1,849,065
01 Apr 20	89.80000 -3.30	93.82	89.74	93.58	1,656,786
31 Mar 20	93.10000 +5.69	93.32	87.41	88.50	3,694,682
30 Mar 20	87.41000 -1.09	89.95	85.20	88.03	2,870,989
27 Mar 20	88.50000 -0.05	89.77	87.65	88.60	2,463,588
26 Mar 20	88.55000 +0.99	89.82	86.70	87.56	1,437,226
25 Mar 20	87.56000 +3.18	88.20	85.87	86.00	1,528,077
24 Mar 20	84.38000 +2.20	85.18	82.30	82.30	1,682,177
23 Mar 20	82.18000 -0.67	84.40	81.00	81.00	2,031,627
20 Mar 20	82.85000 +4.01	85.10	79.96	79.96	2,700,051
19 Mar 20	78.84000 +2.83	79.52	76.20	76.49	2,762,932
18 Mar 20	76.01000 -0.49	80.98	74.50	76.60	2,520,449
17 Mar 20	76.50000 +0.30	77.20	74.88	76.86	2,110,198
16 Mar 20	76.20000 -3.71	80.50	75.85	79.91	3,780,562
13 Mar 20	79.91000 -3.70	81.40	79.07	80.27	3,678,992
12 Mar 20	83.61000 -2.50	85.46	82.72	85.46	2,149,191
11 Mar 20	86.11000 -0.50	87.46	84.53	87.00	2,607,789
10 Mar 20	86.61000 -0.64	89.38	85.82	86.25	3,050,422
09 Mar 20	87.25000 -2.68	89.99	86.22	89.92	2,410,847
06 Mar 20	89.93000 +0.13	91.48	88.35	90.40	2,307,511
05 Mar 20	89.80000 +5.27	90.40	84.90	84.90	4,088,750
04 Mar 20	84.53000 +0.24	85.90	82.20	84.39	2,569,883
03 Mar 20	84.29000 +3.84	85.38	81.30	81.30	4,390,404
02 Mar 20	80.45000 -1.25	81.66	78.81	81.66	2,848,608
28 Feb 20	81.70000 -1.03	82.90	79.35	82.73	2,793,697
27 Feb 20	82.73000 +2.01	83.80	80.48	80.48	2,625,284
26 Feb 20	80.72000 -0.73	81.80	79.21	80.76	2,566,095
25 Feb 20	81.45000 +0.74	83.48	80.23	80.50	3,186,319
24 Feb 20	80.71000 -2.64	84.20	80.65	83.10	3,033,573
21 Feb 20	83.35000 +0.31	84.02	81.32	83.04	2,134,554
20 Feb 20	83.04000 -0.47	84.65	82.06	83.37	2,810,334
19 Feb 20	83.51000 -2.19	86.35	82.84	85.67	2,247,851
18 Feb 20	85.70000 -0.38	87.09	84.50	86.27	1,468,947
17 Feb 20	86.08000 +1.25	87.27	84.17	84.17	1,893,072
14 Feb 20	84.83000 -1.32	86.60	84.05	86.15	1,574,694
13 Feb 20	86.15000 -0.06	87.39	84.20	86.00	2,340,756
12 Feb 20	86.21000 -1.68	88.71	84.45	88.71	3,010,714
11 Feb 20	87.89000 +0.18	89.81	86.94	87.90	2,315,818
10 Feb 20	87.71000 -0.15	90.59	85.56	87.14	2,688,780
07 Feb 20	87.86000 +0.31	89.66	86.60	87.55	2,222,873
06 Feb 20	87.55000 +5.55	89.00	81.05	82.00	4,256,281
05 Feb 20	82.00000 -0.40	82.94	80.25	82.50	2,895,473
04 Feb 20	82.40000 -0.19	82.75	77.57	81.82	2,774,082
03 Feb 20	82.59000 -0.41	91.30	80.00	80.00	5,780,941
23 Jan 20	83.00000 -3.30	86.95	81.90	86.30	2,488,719
22 Jan 20	86.30000 +1.12	87.14	82.75	85.15	3,260,955
21 Jan 20	85.18000 +2.47	85.88	81.78	83.53	4,155,395
20 Jan 20	82.71000 +5.02	82.76	78.65	78.65	3,330,204
17 Jan 20	77.69000 +0.26	78.57	75.75	77.32	2,296,440
16 Jan 20	77.43000 +0.67	77.77	75.49	76.89	1,865,648
15 Jan 20	76.76000 +1.06	77.55	74.58	75.68	1,548,805
14 Jan 20	75.70000 +0.50	77.38	74.50	75.20	2,629,250
13 Jan 20	75.20000 -1.02	76.21	74.51	76.21	2,350,472
10 Jan 20	76.22000 -0.15	76.88	75.60	76.20	2,022,036
09 Jan 20	76.37000 +2.37	76.65	74.50	74.50	3,380,391
08 Jan 20	74.00000 +0.70	75.25	72.75	73.00	3,462,047
07 Jan 20	73.30000 +1.20	73.30	71.56	72.18	2,443,323
06 Jan 20	72.10000 +1.10	72.66	70.34	70.69	3,449,321
03 Jan 20	71.00000 -1.26	73.00	70.95	71.99	3,093,106
02 Jan 20	72.26000 -0.96	73.73	70.92	73.50	4,368,024
31 Dec 19	73.22000 +0.72	73.33	72.11	72.50	2,665,585
30 Dec 19	72.50000 +1.78	72.96	70.14	71.00	3,061,566
27 Dec 19	70.72000 +0.86	72.77	70.00	70.00	4,612,735
26 Dec 19	69.86000 -0.54	70.89	69.10	70.38	2,490,891
25 Dec 19	70.40000 -0.95	71.47	69.95	71.34	2,251,151
24 Dec 19	71.35000 -0.50	72.10	70.08	71.72	2,729,057
23 Dec 19	71.85000 +0.23	73.30	71.56	71.84	1,951,569
20 Dec 19	71.62000 -1.18	73.33	71.41	72.81	2,007,712
19 Dec 19	72.80000 -0.60	73.36	72.68	73.23	1,229,423
18 Dec 19	73.40000 -0.65	74.46	72.50	74.19	2,848,123
17 Dec 19	74.05000 -1.32	75.08	73.25	75.08	3,032,340
16 Dec 19	75.37000 -0.93	76.90	74.42	76.66	2,390,676
13 Dec 19	76.30000 +1.71	76.50	74.61	75.21	1,845,083
12 Dec 19	74.59000 -0.82	75.50	74.20	75.18	1,228,388
11 Dec 19	75.41000 +1.06	75.80	73.60	74.28	1,899,643
10 Dec 19	74.35000 +0.79	74.42	73.08	73.90	1,810,950
09 Dec 19	73.56000 -2.97	76.53	72.88	76.40	2,610,589
06 Dec 19	76.53000 +0.66	76.65	74.33	75.51	1,783,394
05 Dec 19	75.87000 +0.81	76.78	74.88	75.42	1,981,172
04 Dec 19	75.06000 +0.66	75.88	74.21	74.70	1,592,609
03 Dec 19	74.40000 -0.40	75.30	72.41	75.07	2,756,597
02 Dec 19	74.80000 -1.64	76.19	74.26	75.60	2,220,387
29 Nov 19	76.44000 -0.25	77.57	75.01	77.00	2,685,968
28 Nov 19	76.69000 +0.44	77.99	76.18	76.68	1,643,017
27 Nov 19	76.25000 -2.96	78.79	76.15	78.79	3,005,552
26 Nov 19	79.21000 +2.12	79.21	77.16	77.50	4,062,560
25 Nov 19	77.09000 -2.39	79.79	76.00	79.76	3,791,332
22 Nov 19	79.48000 -4.24	84.50	77.34	84.13	5,021,968
21 Nov 19	83.72000 -0.03	84.59	82.81	84.30	1,541,094
20 Nov 19	83.75000 -1.25	85.76	83.05	84.99	3,061,092
19 Nov 19	85.00000 +0.49	85.88	84.02	84.87	2,982,858
18 Nov 19	84.51000 -2.81	87.50	83.65	87.50	3,852,151
15 Nov 19	87.32000 -1.84	90.37	86.80	89.23	1,925,577
14 Nov 19	89.16000 +0.33	89.80	87.90	89.60	1,439,046
13 Nov 19	88.83000 +2.62	89.84	86.24	86.38	1,949,309
12 Nov 19	86.21000 -0.06	87.48	85.42	86.78	1,548,816
11 Nov 19	86.27000 -1.22	89.50	85.70	88.46	1,968,823
08 Nov 19	87.49000 -1.35	90.87	87.02	89.16	1,710,158
07 Nov 19	88.84000 +0.95	88.95	87.30	87.50	976,918
06 Nov 19	87.89000 +0.10	88.95	86.57	88.04	1,479,505
05 Nov 19	87.79000 +0.89	88.58	86.61	86.90	1,253,818
04 Nov 19	86.90000 +3.22	88.53	84.00	84.00	2,365,445
01 Nov 19	83.68000 -1.23	85.50	82.60	84.85	2,837,165
31 Oct 19	84.91000 +1.31	87.00	83.00	83.60	2,236,205
30 Oct 19	83.60000 -4.08	85.80	81.50	85.40	3,707,765
29 Oct 19	87.68000 +1.22	88.23	85.83	86.25	1,258,472
28 Oct 19	86.46000 -0.55	88.50	85.88	87.02	1,614,287
25 Oct 19	87.01000 +0.71	87.69	85.32	86.69	1,413,779
24 Oct 19	86.30000 -0.40	87.65	85.16	87.17	963,804
23 Oct 19	86.70000 -1.42	88.80	86.25	88.07	1,399,278
22 Oct 19	88.12000 +1.99	88.50	86.00	87.00	1,401,616
21 Oct 19	86.13000 -2.45	90.66	84.70	87.61	3,287,334
18 Oct 19	88.58000 -0.39	89.79	87.59	89.20	1,018,465
17 Oct 19	88.97000 +1.37	89.87	86.58	88.00	1,533,694
16 Oct 19	87.60000 +2.76	90.19	84.41	84.41	2,076,207
15 Oct 19	84.84000 +0.77	85.60	83.18	84.13	1,060,183
14 Oct 19	84.07000 -0.13	84.88	83.65	83.94	1,244,994
11 Oct 19	84.20000 -0.90	85.00	83.61	84.47	1,259,700
10 Oct 19	85.10000 +1.61	85.18	81.55	83.49	2,148,055
09 Oct 19	83.49000 +1.68	84.00	80.70	80.95	2,121,029
08 Oct 19	81.81000 +2.99	83.38	78.12	79.16	2,393,886
30 Sep 19	78.82000 -0.58	79.83	77.50	79.30	1,688,758
27 Sep 19	79.40000 -2.71	83.09	78.93	82.98	2,426,532
26 Sep 19	82.11000 +2.63	83.59	79.72	79.72	2,617,602
25 Sep 19	79.48000 +2.09	80.89	77.24	77.24	1,958,166
24 Sep 19	77.39000 +1.79	80.70	74.98	75.78	2,971,435
23 Sep 19	75.60000 -2.94	78.54	75.33	78.17	1,844,700
20 Sep 19	78.54000 +0.79	78.55	77.08	77.37	1,091,923
19 Sep 19	77.75000 -0.18	79.00	76.80	78.16	929,814
18 Sep 19	77.93000 +2.17	78.91	75.47	75.76	2,018,847
17 Sep 19	75.76000 +0.16	76.55	74.81	75.47	1,124,349
16 Sep 19	75.60000 +0.26	76.43	74.52	75.34	1,074,257
12 Sep 19	75.34000 +0.49	75.95	74.39	75.44	1,097,478
11 Sep 19	74.85000 -1.84	77.59	74.38	76.67	1,471,043
10 Sep 19	76.69000 +0.01	77.45	76.22	76.80	1,122,530
09 Sep 19	76.68000 -1.36	78.90	76.04	78.41	1,966,770
06 Sep 19	78.04000 +0.81	78.24	76.10	76.66	1,130,837
05 Sep 19	77.23000 -1.34	80.50	76.90	78.16	1,974,705
04 Sep 19	78.57000 +0.19	79.00	76.80	78.00	950,926
03 Sep 19	78.38000 -0.34	79.24	77.69	78.96	1,524,104
02 Sep 19	78.72000 +2.12	79.83	75.85	76.50	1,333,664
30 Aug 19	76.60000 -0.46	77.94	75.56	76.61	1,438,537
29 Aug 19	77.06000 +1.30	77.46	75.41	75.41	1,558,960
28 Aug 19	75.76000 -0.21	77.40	74.98	76.24	2,139,829
27 Aug 19	75.97000 -1.45	79.10	75.88	76.71	2,245,625
26 Aug 19	77.42000 -0.74	79.30	75.93	77.62	1,607,848
23 Aug 19	78.16000 +1.05	79.43	75.20	78.30	2,701,306
22 Aug 19	77.11000 +4.27	77.88	72.11	72.90	3,462,959
21 Aug 19	72.84000 -2.60	76.35	71.89	75.53	2,723,128
20 Aug 19	75.44000 +1.14	79.55	74.80	74.89	4,397,726
19 Aug 19	74.30000 -0.65	76.00	73.22	76.00	2,133,610
16 Aug 19	74.95000 +1.67	75.05	72.78	73.51	1,327,458
15 Aug 19	73.28000 -0.62	73.69	72.60	73.03	990,211
14 Aug 19	73.90000 +1.99	73.90	71.05	72.06	923,462
13 Aug 19	71.91000 +0.41	73.86	71.05	71.97	1,253,911
12 Aug 19	71.50000 +0.28	72.72	70.54	71.90	1,751,537
09 Aug 19	71.22000 +0.22	73.45	70.90	71.07	1,832,148
08 Aug 19	71.00000 +1.30	71.00	69.31	69.97	1,248,832
07 Aug 19	69.70000 +1.91	69.89	67.38	68.22	875,923
06 Aug 19	67.79000 -0.21	68.50	66.39	66.63	825,749
05 Aug 19	68.00000 -1.79	70.38	67.99	69.79	1,391,273
02 Aug 19	69.79000 +1.38	70.63	66.20	67.50	1,613,192
01 Aug 19	68.41000 -1.39	69.70	68.20	69.50	999,913
31 Jul 19	69.80000 +1.10	69.96	68.22	68.22	1,127,680
30 Jul 19	68.70000 -1.50	70.38	68.38	69.80	1,324,835
29 Jul 19	70.20000 -0.17	70.99	69.65	70.33	930,138
26 Jul 19	70.37000 +3.75	70.50	66.06	66.49	1,513,280
25 Jul 19	66.62000 -0.23	67.27	66.03	66.87	806,422
24 Jul 19	66.85000 +0.46	67.90	65.30	65.30	946,417
23 Jul 19	66.39000 -0.57	67.49	65.70	66.97	1,009,824
22 Jul 19	66.96000 -0.61	68.00	65.40	66.80	907,934
19 Jul 19	67.57000 +1.46	67.85	66.30	66.54	1,143,762
18 Jul 19	66.11000 -0.78	67.50	65.00	66.95	1,100,381
17 Jul 19	66.89000 -0.50	67.89	66.70	67.67	667,600
16 Jul 19	67.39000 -0.80	68.18	66.68	67.99	1,088,208
15 Jul 19	68.19000 +0.07	69.81	67.00	67.69	1,306,731
12 Jul 19	68.12000 -1.74	70.16	68.00	69.86	1,275,700
11 Jul 19	69.86000 +1.86	70.75	68.01	68.86	2,348,651
10 Jul 19	68.00000 +1.00	69.67	66.61	67.69	1,961,585
09 Jul 19	67.00000 -0.16	68.81	66.66	67.16	959,625
08 Jul 19	67.16000 -1.69	69.88	66.80	69.80	1,757,131
05 Jul 19	68.85000 +1.96	69.89	67.60	67.87	2,327,713
04 Jul 19	66.89000 -3.03	70.36	66.20	69.86	2,632,647
03 Jul 19	69.92000 -1.08	70.98	68.80	70.93	2,401,698
02 Jul 19	71.00000 -0.52	71.95	69.37	71.45	1,885,782
01 Jul 19	71.52000 +1.53	73.50	69.51	70.88	2,044,728
28 Jun 19	69.99000 +0.86	70.00	68.15	69.70	905,599
27 Jun 19	69.13000 -0.37	69.95	68.30	69.49	1,243,546
26 Jun 19	69.50000 +4.10	69.90	64.25	65.40	1,931,035
25 Jun 19	65.40000 +0.10	66.64	63.50	64.87	1,499,124
24 Jun 19	65.30000 +1.90	65.65	62.29	63.06	1,449,031
21 Jun 19	63.40000 +0.60	65.40	62.72	63.00	1,822,175
20 Jun 19	62.80000 +3.28	63.10	58.51	59.05	2,373,695
19 Jun 19	59.52000 +0.29	62.00	58.75	60.29	1,831,757
18 Jun 19	59.23000 -0.92	60.90	58.80	60.62	1,646,869
17 Jun 19	60.15000 +1.39	62.62	59.02	60.20	1,676,736
14 Jun 19	58.76000 -3.04	62.50	58.76	62.00	1,986,108
13 Jun 19	61.80000 +0.64	62.39	61.16	61.16	1,018,671
12 Jun 19	61.16000 +0.98	61.90	60.18	60.76	996,862
11 Jun 19	60.18000 +2.65	60.50	57.73	58.25	1,363,762
10 Jun 19	57.53000 +0.40	58.90	56.50	57.49	2,369,615
06 Jun 19	57.13000 -1.76	58.76	56.66	58.76	1,384,304
05 Jun 19	58.89000 -1.90	61.23	58.21	60.75	2,332,930
04 Jun 19	60.79000 -1.66	62.10	60.05	62.10	1,270,575
03 Jun 19	62.45000 -0.17	63.95	60.28	62.24	1,435,066
31 May 19	62.62000 +1.61	62.95	60.41	60.99	1,020,407
30 May 19	61.01000 +0.40	61.47	59.66	60.09	1,067,011
29 May 19	60.61000 -0.89	61.50	60.20	61.50	934,774
28 May 19	61.50000 -0.65	62.04	61.00	62.02	1,070,958
27 May 19	62.15000 +0.95	62.37	59.23	61.77	1,649,488
24 May 19	61.20000 +0.80	61.50	60.18	60.18	1,282,393
23 May 19	60.40000 -1.89	62.29	59.55	62.09	1,800,817
22 May 19	62.29000 +0.09	63.55	61.18	62.03	1,317,445
21 May 19	62.20000 -1.25	63.45	61.11	63.28	2,717,088
20 May 19	63.45000 -0.90	64.98	62.00	64.55	1,875,630
17 May 19	64.35000 -0.55	68.50	63.50	64.31	3,342,759
16 May 19	64.90000 +2.12	65.00	62.31	62.94	2,084,578
15 May 19	62.78000 +0.75	64.17	61.60	62.03	1,984,627
14 May 19	62.03000 +1.20	62.72	59.70	60.00	2,168,900
13 May 19	60.83000 -0.77	61.70	58.05	61.00	1,789,660
10 May 19	61.60000 +1.21	62.37	59.56	60.51	1,329,830
09 May 19	60.39000 -2.48	61.90	59.88	61.90	1,899,982
08 May 19	62.87000 -0.58	65.80	61.70	62.60	1,570,116
07 May 19	63.45000 +3.60	63.80	59.24	59.90	2,119,244
06 May 19	59.85000 -0.20	60.50	57.05	57.68	1,827,810
30 Apr 19	60.05000 -0.35	60.80	59.01	59.50	1,052,410
29 Apr 19	60.40000 +2.88	61.66	57.66	57.79	1,861,993
26 Apr 19	57.52000 -0.79	58.70	57.40	58.29	806,144
25 Apr 19	58.31000 -0.56	59.71	58.11	58.49	874,679
24 Apr 19	58.87000 +1.87	58.88	56.75	56.75	1,398,730
23 Apr 19	57.00000 +0.35	57.60	56.16	56.65	1,399,833
22 Apr 19	56.65000 -0.47	57.50	56.36	57.08	858,791
19 Apr 19	57.12000 +0.38	58.30	56.30	57.28	1,157,700
18 Apr 19	56.74000 -1.60	58.36	56.56	58.30	669,720
17 Apr 19	58.34000 +0.08	59.03	58.00	58.65	815,250
16 Apr 19	58.26000 +0.67	58.30	56.80	57.30	864,137
15 Apr 19	57.59000 -0.11	58.90	57.48	57.60	1,120,407
12 Apr 19	57.70000 -2.15	59.40	56.96	59.10	2,151,571
11 Apr 19	59.85000 +0.87	60.29	58.07	59.12	2,726,494
10 Apr 19	58.98000 +0.63	61.66	58.60	59.80	3,506,358
09 Apr 19	58.35000 +0.86	58.50	56.12	57.95	1,574,800
08 Apr 19	57.49000 -0.60	60.25	57.04	58.11	2,267,240
04 Apr 19	58.09000 -1.22	59.24	58.01	59.24	1,005,883
03 Apr 19	59.31000 +0.21	59.66	57.86	58.93	1,182,218
02 Apr 19	59.10000 -0.19	59.50	57.50	59.50	2,389,267
01 Apr 19	59.29000 +1.27	60.81	58.36	58.90	1,667,159
29 Mar 19	58.02000 +0.91	58.50	56.60	57.93	1,471,480
28 Mar 19	57.11000 +1.92	58.20	54.59	55.09	1,528,531
27 Mar 19	55.19000 +0.39	55.80	54.53	54.78	1,036,380
26 Mar 19	54.80000 -1.08	56.70	54.25	56.01	1,127,372
25 Mar 19	55.88000 -1.10	57.72	55.69	56.84	1,043,055
22 Mar 19	56.98000 +0.39	57.48	55.70	56.01	1,282,401
21 Mar 19	56.59000 +0.31	57.45	55.39	56.11	787,328
20 Mar 19	56.28000 +0.37	56.32	55.01	55.92	1,333,974
19 Mar 19	55.91000 -1.07	58.20	55.30	57.00	1,707,482
18 Mar 19	56.98000 +2.78	57.66	53.30	54.20	2,597,281
15 Mar 19	54.20000 -0.36	56.54	53.75	54.88	2,229,731
14 Mar 19	54.56000 +0.05	54.95	54.01	54.50	849,490
13 Mar 19	54.51000 -0.77	56.00	53.74	55.40	1,772,688
12 Mar 19	55.28000 +0.65	56.50	54.80	55.00	1,731,828
11 Mar 19	54.63000 +1.65	55.16	52.35	52.35	1,689,082
08 Mar 19	52.98000 -1.02	54.49	52.27	53.98	2,138,887
07 Mar 19	54.00000 -0.17	54.88	52.15	54.20	2,569,547
06 Mar 19	54.17000 +0.60	54.68	53.05	53.40	2,459,567
05 Mar 19	53.57000 -1.05	55.50	52.36	55.47	3,610,867
04 Mar 19	54.62000 +1.06	55.59	53.54	53.62	3,094,138
01 Mar 19	53.56000 -1.71	55.50	52.82	55.27	3,424,636
28 Feb 19	55.27000 +0.77	55.38	54.00	54.70	1,351,861
27 Feb 19	54.50000 -2.30	56.68	54.05	56.28	2,083,454
26 Feb 19	56.80000 -0.98	58.24	56.50	56.60	2,141,840
25 Feb 19	57.78000 +5.08	57.97	52.70	52.72	2,413,666
22 Feb 19	52.70000 +0.80	53.60	51.20	52.00	1,483,040
21 Feb 19	51.90000 +1.55	53.38	50.35	50.35	2,081,856
20 Feb 19	50.35000 -0.85	51.46	49.39	51.29	1,378,547
19 Feb 19	51.20000 -0.20	53.18	50.37	52.00	1,586,964
18 Feb 19	51.40000 +2.70	52.98	48.56	49.30	1,860,527
15 Feb 19	48.70000 -1.05	49.60	48.50	49.18	1,555,105
14 Feb 19	49.75000 +1.50	50.08	46.50	48.08	2,223,574
13 Feb 19	48.25000 +3.12	48.63	45.30	45.40	3,278,525
12 Feb 19	45.13000 -0.37	45.67	44.72	45.67	2,859,718
11 Feb 19	45.50000 +0.00	45.92	44.52	45.12	2,627,653
01 Feb 19	45.50000 +1.93	45.83	43.34	43.98	1,876,664
31 Jan 19	43.57000 -0.20	44.65	43.50	43.50	1,065,487
30 Jan 19	43.77000 -0.23	45.00	43.64	44.36	1,100,346
29 Jan 19	44.00000 -1.04	45.18	43.32	45.04	2,070,898
28 Jan 19	45.04000 -0.16	46.09	44.62	45.06	656,204
25 Jan 19	45.20000 +0.17	45.48	44.46	45.48	651,273
24 Jan 19	45.03000 -0.09	45.55	44.00	45.00	1,293,774
23 Jan 19	45.12000 +0.12	45.34	44.39	44.39	941,262
22 Jan 19	45.00000 +0.06	45.68	44.45	44.77	1,447,592
21 Jan 19	44.94000 +1.20	45.85	43.55	44.00	2,257,786
18 Jan 19	43.74000 +0.78	43.95	42.21	42.21	1,764,722
17 Jan 19	42.96000 -0.12	43.96	42.54	43.18	1,827,149
16 Jan 19	43.08000 +1.84	43.69	41.44	41.44	2,076,965
15 Jan 19	41.24000 +1.30	41.55	39.75	39.99	1,705,317
14 Jan 19	39.94000 -0.99	40.88	39.63	40.75	2,057,633
11 Jan 19	40.93000 +0.48	41.20	39.38	40.43	1,654,069
10 Jan 19	40.45000 +0.57	41.59	39.52	39.72	1,783,282
09 Jan 19	39.88000 +0.62	40.50	39.00	39.60	1,869,965
08 Jan 19	39.26000 -0.84	40.46	39.00	40.24	1,544,467
07 Jan 19	40.10000 -0.01	40.66	39.32	40.60	2,091,276
04 Jan 19	40.11000 +0.51	40.50	39.11	39.60	1,969,997
03 Jan 19	39.60000 -0.68	41.30	39.08	39.20	1,865,082
02 Jan 19	40.28000 -1.42	42.90	39.68	42.46	2,584,053
28 Dec 18	41.70000 -0.77	42.50	40.46	42.45	2,879,975
27 Dec 18	42.47000 +0.37	43.38	42.21	42.60	1,693,246
26 Dec 18	42.10000 -1.07	43.97	41.93	43.97	1,798,431
25 Dec 18	43.17000 -0.13	43.80	41.12	43.80	1,521,559
24 Dec 18	43.30000 +2.01	43.80	41.77	41.90	1,551,949
21 Dec 18	41.29000 -2.08	43.80	41.28	43.40	2,794,675
20 Dec 18	43.37000 -2.64	46.00	43.13	45.69	2,866,552
19 Dec 18	46.01000 -1.21	47.30	45.51	47.20	842,934
18 Dec 18	47.22000 +0.37	47.90	45.16	46.74	958,244
17 Dec 18	46.85000 -3.11	49.30	45.00	49.19	4,536,203
14 Dec 18	49.96000 -1.51	52.00	49.90	52.00	1,284,185
13 Dec 18	51.47000 +1.43	52.45	49.07	50.29	1,981,147
12 Dec 18	50.04000 -2.13	53.55	49.80	53.00	1,463,909
11 Dec 18	52.17000 +2.17	52.98	50.38	50.38	1,518,449
10 Dec 18	50.00000 +0.30	51.19	49.23	49.23	918,749
07 Dec 18	49.70000 -2.54	52.29	49.01	52.29	1,709,278
06 Dec 18	52.24000 -1.37	53.50	51.30	53.50	996,321
05 Dec 18	53.61000 +1.86	54.40	50.47	50.50	2,077,633
04 Dec 18	51.75000 +1.35	51.75	50.05	50.30	953,962
03 Dec 18	50.40000 +2.36	51.39	48.54	48.55	1,999,235
30 Nov 18	48.04000 +0.23	48.28	47.18	48.05	1,342,158
29 Nov 18	47.81000 -0.59	49.19	47.70	48.59	893,417
28 Nov 18	48.40000 -0.26	49.10	48.00	48.35	1,506,763
27 Nov 18	48.66000 -2.34	49.88	47.50	49.00	3,723,855
26 Nov 18	51.00000 +1.12	51.12	49.00	49.94	1,241,030
23 Nov 18	49.88000 -0.47	51.29	49.18	50.93	841,015
22 Nov 18	50.35000 -1.12	52.12	50.33	52.12	937,589
21 Nov 18	51.47000 +0.39	52.28	50.56	51.08	892,194
20 Nov 18	51.08000 -1.51	52.99	51.05	52.11	884,864
19 Nov 18	52.59000 +0.12	53.50	51.10	52.46	1,174,690
16 Nov 18	52.47000 -0.77	53.70	51.75	53.10	1,184,671
15 Nov 18	53.24000 -0.45	53.90	52.33	53.69	1,242,385
14 Nov 18	53.69000 -0.11	54.80	52.20	54.00	1,983,625
13 Nov 18	53.80000 +1.08	54.60	51.31	52.50	1,705,060
12 Nov 18	52.72000 +2.16	53.15	50.50	50.57	1,693,744
09 Nov 18	50.56000 -1.03	51.98	50.16	51.57	1,187,476
08 Nov 18	51.59000 +0.62	52.20	51.11	51.11	654,739
07 Nov 18	50.97000 -0.18	52.40	50.04	50.04	1,041,830
06 Nov 18	51.15000 +0.55	51.65	49.13	51.00	842,267
05 Nov 18	50.60000 -1.10	52.20	50.00	52.20	1,569,419
02 Nov 18	51.70000 +3.23	52.28	49.50	49.88	2,406,760
01 Nov 18	48.47000 +0.06	49.96	48.05	48.41	1,604,319
31 Oct 18	48.41000 +2.18	49.15	45.70	45.92	1,213,338
30 Oct 18	46.23000 +1.37	47.31	43.18	45.00	1,612,827
29 Oct 18	44.86000 -0.18	45.58	42.68	45.04	1,892,887
26 Oct 18	45.04000 -1.44	47.44	44.50	47.30	2,176,005
25 Oct 18	46.48000 -0.32	47.33	44.61	44.61	1,051,818
24 Oct 18	46.80000 +0.00	48.48	46.10	46.80	1,231,598
23 Oct 18	46.80000 -2.30	49.10	45.87	49.10	2,265,344
22 Oct 18	49.10000 +1.82	49.70	46.50	46.50	2,595,680
19 Oct 18	47.28000 -2.33	47.58	44.65	44.65	5,123,940
10 Oct 18	49.61000 -0.12	50.33	49.00	49.80	1,479,005
09 Oct 18	49.73000 -4.67	53.99	48.96	53.70	4,318,522
08 Oct 18	54.40000 -3.05	57.01	54.21	55.60	1,645,037
28 Sep 18	57.45000 +1.81	57.68	55.05	55.98	1,673,389
27 Sep 18	55.64000 +0.54	56.99	54.71	55.98	1,638,390
26 Sep 18	55.10000 +1.75	55.85	53.05	53.50	1,949,307
25 Sep 18	53.35000 -0.28	53.95	52.51	52.80	664,481
21 Sep 18	53.63000 +1.28	54.49	51.50	52.88	1,244,716
20 Sep 18	52.35000 -1.07	54.30	51.85	53.89	1,090,995
19 Sep 18	53.42000 +1.00	54.70	52.51	53.00	1,692,035
18 Sep 18	52.42000 +2.22	52.50	49.11	49.60	1,229,716
17 Sep 18	50.20000 -0.80	51.00	49.50	51.00	841,766
14 Sep 18	51.00000 -0.30	52.29	50.31	51.30	931,581
13 Sep 18	51.30000 +0.50	51.88	49.20	51.73	2,562,864
12 Sep 18	50.80000 -1.72	52.50	50.04	52.05	1,913,360
11 Sep 18	52.52000 +0.00	53.19	50.50	51.80	1,763,975
10 Sep 18	52.52000 +0.06	53.20	51.26	52.80	1,684,681
07 Sep 18	52.46000 +2.21	54.38	51.43	51.43	3,470,742
06 Sep 18	50.25000 -1.15	51.99	49.53	50.91	3,220,983
05 Sep 18	51.40000 +1.45	51.79	49.50	49.90	3,137,260
04 Sep 18	49.95000 -1.61	51.75	48.70	51.32	5,004,995
03 Sep 18	51.56000 -1.24	52.88	50.08	52.63	2,330,904
31 Aug 18	52.80000 -1.95	54.66	52.04	54.00	1,124,187
30 Aug 18	54.75000 +0.45	55.69	54.04	54.29	1,134,329
29 Aug 18	54.30000 -2.11	56.25	53.92	55.20	1,733,227
28 Aug 18	56.41000 -1.65	58.60	53.86	58.60	3,309,223
27 Aug 18	58.06000 +0.13	58.95	56.53	57.88	2,003,974
24 Aug 18	57.93000 -0.42	58.50	56.35	57.98	1,379,160
23 Aug 18	58.35000 +0.84	58.50	55.40	57.20	2,276,159
22 Aug 18	57.51000 +1.06	58.85	55.31	56.37	1,913,215
21 Aug 18	56.45000 +3.75	57.13	51.60	52.70	1,755,907
20 Aug 18	52.70000 -0.13	54.05	49.94	52.21	2,052,760
17 Aug 18	52.83000 -2.07	55.50	51.84	55.20	2,274,799
16 Aug 18	54.90000 -0.69	55.97	53.50	55.00	1,666,376
15 Aug 18	55.59000 -1.57	58.05	55.00	57.16	2,148,135
14 Aug 18	57.16000 -0.61	59.00	56.51	57.70	1,901,055
13 Aug 18	57.77000 +0.77	58.02	56.03	56.19	1,948,948
10 Aug 18	57.00000 +3.06	57.95	53.20	53.55	2,911,052
09 Aug 18	53.94000 +3.05	54.68	50.89	51.90	3,399,537
08 Aug 18	50.89000 -1.03	53.48	50.11	52.07	2,013,280
07 Aug 18	51.92000 +2.40	52.24	49.50	50.77	2,407,554
06 Aug 18	49.52000 -4.49	55.20	49.40	54.68	5,013,547
03 Aug 18	54.01000 -2.35	56.78	52.37	55.80	1,848,461
02 Aug 18	56.36000 -0.58	57.50	55.58	56.45	1,665,256
01 Aug 18	56.94000 -0.78	58.70	56.45	58.70	1,070,080
31 Jul 18	57.72000 +0.24	59.96	56.41	57.78	2,445,251
30 Jul 18	57.48000 -0.39	58.38	56.23	57.02	1,946,872
27 Jul 18	57.87000 -0.15	58.94	55.80	58.50	2,799,083
26 Jul 18	58.02000 -1.06	59.69	57.18	59.07	3,539,438
25 Jul 18	59.08000 -0.68	61.49	58.21	59.90	5,307,200
24 Jul 18	59.76000 +1.88	60.30	56.04	57.48	3,605,788
23 Jul 18	57.88000 -5.00	61.88	56.59	59.80	5,300,291
20 Jul 18	62.88000 +1.31	63.95	61.44	61.60	1,591,309
19 Jul 18	61.57000 -2.48	64.23	60.73	63.92	2,893,421
18 Jul 18	64.05000 -0.92	65.65	63.91	63.99	2,398,364
17 Jul 18	64.97000 -0.72	68.00	64.38	66.00	4,210,102
16 Jul 18	65.69000 +5.67	65.69	63.06	65.69	8,333,460
16 Apr 18	60.02000 -1.31	62.50	58.25	60.99	2,011,575
13 Apr 18	61.33000 +0.99	63.36	60.41	61.12	1,919,624
12 Apr 18	60.34000 +1.04	61.68	58.02	59.78	1,507,429
11 Apr 18	59.30000 +2.20	60.00	57.55	57.80	1,593,121
10 Apr 18	57.10000 -0.50	58.28	55.56	58.10	1,462,631
09 Apr 18	57.60000 -0.56	59.04	56.80	57.42	1,297,408
04 Apr 18	58.16000 -1.28	61.15	58.01	59.48	1,770,100
03 Apr 18	59.44000 -0.35	60.43	56.94	59.00	1,833,451
02 Apr 18	59.79000 +1.31	61.18	58.55	58.55	2,004,787
30 Mar 18	58.48000 +1.30	59.29	57.20	57.28	1,799,996
29 Mar 18	57.18000 -1.80	61.19	56.49	58.98	2,903,937
28 Mar 18	58.98000 -3.77	61.86	58.80	61.52	4,155,555
27 Mar 18	62.75000 +5.61	62.85	57.50	58.00	3,489,906
26 Mar 18	57.14000 +1.37	58.60	54.12	54.54	3,044,644
23 Mar 18	55.77000 -1.29	57.34	54.10	55.28	1,892,489
22 Mar 18	57.06000 -0.47	59.19	56.09	57.07	1,136,814
21 Mar 18	57.53000 -0.28	59.39	56.39	57.60	1,201,132
20 Mar 18	57.81000 +2.51	58.55	54.22	55.42	1,804,650
19 Mar 18	55.30000 +3.70	55.95	50.61	51.80	2,216,162
16 Mar 18	51.60000 -0.10	52.50	51.00	51.65	525,029
15 Mar 18	51.70000 +1.06	53.04	50.21	50.56	1,297,653
14 Mar 18	50.64000 -0.58	51.85	49.40	51.22	844,270
13 Mar 18	51.22000 -0.08	52.09	50.42	51.40	744,254
12 Mar 18	51.30000 +1.58	52.30	49.37	49.37	1,071,502
09 Mar 18	49.72000 +0.39	50.78	48.71	49.30	1,098,886
08 Mar 18	49.33000 +0.73	49.49	48.27	48.62	1,019,275
07 Mar 18	48.60000 -0.53	49.48	48.40	49.30	1,734,532
06 Mar 18	49.13000 +3.41	49.36	45.42	45.42	2,343,960
05 Mar 18	45.72000 -0.26	46.70	44.90	46.00	923,709
02 Mar 18	45.98000 +1.39	46.00	44.45	44.60	748,700
01 Mar 18	44.59000 +0.55	44.90	44.01	44.30	610,600
28 Feb 18	44.04000 -1.31	45.28	43.86	44.81	1,139,281
27 Feb 18	45.35000 -0.12	47.20	44.88	45.01	1,599,000
26 Feb 18	45.47000 +1.52	45.80	44.05	44.05	801,298
23 Feb 18	43.95000 -0.80	45.23	43.69	44.85	487,500
22 Feb 18	44.75000 +1.48	44.99	43.56	43.56	606,100
14 Feb 18	43.27000 -0.71	44.12	43.12	43.90	235,500
13 Feb 18	43.98000 -0.68	45.60	43.62	44.51	671,889
12 Feb 18	44.66000 +3.24	44.86	40.83	40.83	1,305,928
09 Feb 18	41.42000 -1.02	43.00	38.80	39.00	768,684
08 Feb 18	42.44000 +1.34	43.58	40.51	41.00	787,408
07 Feb 18	41.10000 +0.11	42.21	40.00	41.30	1,353,201
06 Feb 18	40.99000 -1.56	42.10	40.11	42.10	1,113,490
05 Feb 18	42.55000 +0.69	43.33	40.50	41.93	1,235,332
02 Feb 18	41.86000 +0.83	42.50	40.89	40.97	788,805
01 Feb 18	41.03000 -1.68	43.10	38.53	42.71	1,171,501
31 Jan 18	42.71000 -0.20	43.53	42.61	43.05	596,542
30 Jan 18	42.91000 -1.01	44.32	42.80	43.63	713,909
29 Jan 18	43.92000 -2.06	46.18	43.91	45.90	874,648
26 Jan 18	45.98000 +0.19	46.80	44.92	45.50	823,712
25 Jan 18	45.79000 -0.67	46.40	45.55	46.22	419,500
24 Jan 18	46.46000 +0.20	46.60	45.74	46.28	745,264
23 Jan 18	46.26000 +1.65	46.48	44.23	44.83	1,304,354
22 Jan 18	44.61000 -0.55	45.53	44.21	45.23	1,053,506
19 Jan 18	45.16000 +1.59	45.23	43.25	43.49	973,617
18 Jan 18	43.57000 +0.01	44.01	43.23	43.30	365,088
17 Jan 18	43.56000 +0.00	43.90	42.67	43.90	862,958
16 Jan 18	43.56000 +0.02	44.30	43.25	43.25	915,558
15 Jan 18	43.54000 -0.45	44.25	43.46	44.08	559,656
12 Jan 18	43.99000 +0.18	44.48	43.26	43.81	1,075,098
11 Jan 18	43.81000 -0.16	44.49	43.40	43.53	809,348
10 Jan 18	43.97000 -1.20	45.10	43.60	45.01	1,917,000
09 Jan 18	45.17000 -0.24	45.55	44.85	45.22	653,598
08 Jan 18	45.41000 +0.21	45.99	44.81	45.67	1,088,062
05 Jan 18	45.20000 -0.05	45.30	44.63	45.30	748,191
04 Jan 18	45.25000 -0.23	46.45	44.43	45.08	921,900
03 Jan 18	45.48000 +0.01	46.99	45.21	45.55	1,300,600
02 Jan 18	45.47000 -0.01	45.70	44.94	45.40	561,187
29 Dec 17	45.48000 +1.47	45.56	43.68	44.01	914,303
28 Dec 17	44.01000 -0.15	44.50	43.73	44.01	938,200
27 Dec 17	44.16000 -0.88	45.39	43.60	44.90	1,282,114
26 Dec 17	45.04000 -0.58	47.40	43.80	45.85	2,356,476
25 Dec 17	45.62000 +1.93	45.93	43.66	43.66	1,055,169
22 Dec 17	43.69000 -1.75	45.95	43.63	45.00	1,057,546
21 Dec 17	45.44000 +0.45	45.87	44.57	44.94	632,853
20 Dec 17	44.99000 -0.06	45.30	43.99	44.60	987,054
19 Dec 17	45.05000 -0.36	46.10	44.67	45.83	1,117,144
18 Dec 17	45.41000 +1.79	45.46	43.62	43.62	1,558,017
15 Dec 17	43.62000 -0.72	45.00	43.01	44.33	843,124
14 Dec 17	44.34000 +0.85	44.50	42.63	43.38	1,321,306
13 Dec 17	43.49000 -0.09	43.99	42.66	43.54	884,607
12 Dec 17	43.58000 -0.42	44.49	43.33	44.38	643,934
11 Dec 17	44.00000 +1.36	44.19	42.03	42.98	1,316,391
08 Dec 17	42.64000 +0.59	42.82	41.80	42.30	1,503,447
07 Dec 17	42.05000 +1.67	42.66	40.38	40.38	1,927,346
06 Dec 17	40.38000 +0.67	40.49	39.21	39.51	906,662
05 Dec 17	39.71000 -1.46	41.35	39.60	41.15	1,082,165
04 Dec 17	41.17000 +0.05	41.31	40.45	40.75	893,299
01 Dec 17	41.12000 +0.17	41.39	40.20	40.21	593,101
30 Nov 17	40.95000 +0.54	41.29	40.06	40.26	962,474
29 Nov 17	40.41000 +0.50	40.60	39.90	39.92	943,144
28 Nov 17	39.91000 +0.45	40.45	39.02	39.52	1,221,102
27 Nov 17	39.46000 -0.93	41.49	39.40	40.38	1,108,586
24 Nov 17	40.39000 +0.25	41.19	39.98	39.98	1,421,219
23 Nov 17	40.14000 -2.40	42.52	40.11	42.36	1,194,600
22 Nov 17	42.54000 -1.32	44.27	42.19	44.27	1,379,188
21 Nov 17	43.86000 +1.80	44.00	41.34	42.05	1,648,569
20 Nov 17	42.06000 +0.41	42.22	40.21	41.25	1,389,440
17 Nov 17	41.65000 -0.34	42.30	40.81	42.20	795,310
16 Nov 17	41.99000 +0.14	42.87	41.25	41.25	1,196,436
15 Nov 17	41.85000 -2.02	44.13	41.71	44.13	2,462,025
14 Nov 17	43.87000 -0.62	45.00	43.26	44.23	1,722,520
13 Nov 17	44.49000 +1.86	44.59	42.50	42.80	2,205,036
10 Nov 17	42.63000 +1.40	42.68	41.11	41.40	1,523,254
09 Nov 17	41.23000 +0.28	41.43	40.42	41.42	992,613
08 Nov 17	40.95000 -0.36	41.78	40.38	41.78	1,162,762
07 Nov 17	41.31000 +0.04	42.20	40.90	41.27	1,895,169
06 Nov 17	41.27000 +1.36	41.62	39.15	40.20	2,102,100
03 Nov 17	39.91000 -0.63	40.79	39.60	40.50	1,690,046
02 Nov 17	40.54000 -1.44	41.89	40.01	41.53	2,541,055
01 Nov 17	41.98000 -0.14	42.12	41.19	41.91	1,924,336
31 Oct 17	42.12000 +0.93	42.50	40.78	41.50	1,449,184
30 Oct 17	41.19000 +0.96	41.80	39.71	40.00	2,011,918
27 Oct 17	40.23000 +1.41	40.50	39.01	39.07	1,959,652
26 Oct 17	38.82000 -0.35	39.56	38.71	39.19	1,148,648
25 Oct 17	39.17000 +0.14	39.55	38.65	39.26	1,099,956
24 Oct 17	39.03000 +0.75	39.48	38.09	38.40	1,357,403
23 Oct 17	38.28000 +0.31	38.85	37.96	38.00	1,528,036
20 Oct 17	37.97000 +0.77	37.98	36.66	36.88	998,639
19 Oct 17	37.20000 -0.27	38.29	37.13	37.58	1,094,960
18 Oct 17	37.47000 -0.08	38.49	37.30	37.75	1,781,477
17 Oct 17	37.55000 +1.31	37.58	35.65	36.43	1,787,314
16 Oct 17	36.24000 -0.76	37.44	36.10	37.44	1,230,004
13 Oct 17	37.00000 +0.47	37.40	36.36	36.38	2,157,619
12 Oct 17	36.53000 +0.58	36.67	35.66	35.93	1,759,189
11 Oct 17	35.95000 +0.25	36.48	35.71	35.71	1,407,495
10 Oct 17	35.70000 +0.15	35.97	35.35	35.56	1,495,637
09 Oct 17	35.55000 -0.03	36.38	35.40	35.91	883,239
29 Sep 17	35.58000 +0.78	35.63	34.64	34.70	606,038
28 Sep 17	34.80000 -0.26	35.29	34.38	35.28	523,050
27 Sep 17	35.06000 -0.01	35.35	34.81	34.98	427,471
26 Sep 17	35.07000 +0.17	35.33	34.70	34.90	242,900
25 Sep 17	34.90000 -1.34	36.48	34.80	36.28	1,522,997
22 Sep 17	36.24000 +0.18	36.58	35.71	36.05	742,115
21 Sep 17	36.06000 -0.45	36.69	35.85	36.49	1,374,498
20 Sep 17	36.51000 +1.06	36.55	35.10	35.50	1,833,055
19 Sep 17	35.45000 +0.14	35.64	34.71	35.39	804,866
18 Sep 17	35.31000 +0.42	35.58	34.80	34.80	803,184
15 Sep 17	34.89000 +0.28	35.09	34.47	34.66	894,272
14 Sep 17	34.61000 -0.39	35.00	34.45	34.91	895,973
13 Sep 17	35.00000 +0.00	35.29	34.66	35.10	568,081
12 Sep 17	35.00000 -0.34	35.41	34.90	35.41	683,636
11 Sep 17	35.34000 +0.15	35.88	34.81	35.24	1,125,800
08 Sep 17	35.19000 -0.56	35.95	35.12	35.59	700,006
07 Sep 17	35.75000 -0.15	36.00	35.53	35.85	735,200
06 Sep 17	35.90000 -0.10	36.30	35.50	36.04	1,417,190
05 Sep 17	36.00000 +1.10	36.01	34.94	34.99	1,679,628
04 Sep 17	34.90000 +0.22	35.20	34.52	34.86	593,088
01 Sep 17	34.68000 -0.22	35.18	34.20	34.73	717,159
31 Aug 17	34.90000 +0.01	35.30	34.55	34.94	414,200
30 Aug 17	34.89000 +0.03	35.31	34.60	34.73	1,095,475
29 Aug 17	34.86000 -0.35	35.38	34.71	35.20	622,062
28 Aug 17	35.21000 +0.51	35.58	34.81	35.00	1,018,948
25 Aug 17	34.70000 -0.05	35.45	34.51	34.75	792,927
24 Aug 17	34.75000 -0.30	35.29	34.71	35.00	1,027,817
23 Aug 17	35.05000 -0.04	35.49	34.63	34.99	693,410
22 Aug 17	35.09000 -0.21	35.80	34.74	35.15	1,368,618
21 Aug 17	35.30000 +1.28	35.38	33.51	34.02	2,209,826
18 Aug 17	34.02000 +1.14	34.50	32.80	32.88	2,518,454
17 Aug 17	32.88000 +0.45	33.03	32.42	32.43	744,175
16 Aug 17	32.43000 +0.19	32.80	32.06	32.15	920,373
15 Aug 17	32.24000 -0.24	32.57	32.13	32.49	537,487
14 Aug 17	32.48000 +0.81	32.58	31.44	31.44	691,594
11 Aug 17	31.67000 -0.18	32.00	31.50	32.00	338,000
10 Aug 17	31.85000 -0.01	32.15	31.57	31.57	370,400
09 Aug 17	31.86000 +0.27	31.95	31.30	31.50	1,439,749
08 Aug 17	31.59000 -0.41	32.20	31.48	31.90	1,551,337
07 Aug 17	32.00000 -0.39	32.61	31.86	32.05	812,500
04 Aug 17	32.39000 -0.57	33.40	32.32	33.09	1,110,307
03 Aug 17	32.96000 -0.32	33.60	32.89	33.60	1,203,210
02 Aug 17	33.28000 +0.08	33.55	33.11	33.25	695,141
01 Aug 17	33.20000 -0.35	33.60	33.00	33.58	782,950
31 Jul 17	33.55000 +1.06	33.65	32.11	32.22	1,700,109
28 Jul 17	32.49000 +0.11	32.55	31.92	32.44	948,034
27 Jul 17	32.38000 +0.23	32.49	31.36	32.11	749,156
26 Jul 17	32.15000 -0.06	32.41	31.97	32.23	444,700
25 Jul 17	32.21000 -0.27	32.40	31.97	32.40	1,640,955
24 Jul 17	32.48000 +0.07	32.98	31.80	32.01	740,612
21 Jul 17	32.41000 +0.84	32.63	31.01	31.62	2,307,292
20 Jul 17	31.57000 -0.80	32.36	31.25	32.36	2,070,841
19 Jul 17	32.37000 +0.00	32.56	32.00	32.16	966,660
18 Jul 17	32.37000 -0.27	32.59	32.10	32.15	649,726
17 Jul 17	32.64000 -0.44	33.50	32.00	33.04	1,239,325
14 Jul 17	33.08000 +0.37	33.30	32.35	32.50	613,468
13 Jul 17	32.71000 -0.17	33.12	32.32	32.61	589,726
12 Jul 17	32.88000 +0.27	32.90	31.71	32.56	949,902
11 Jul 17	32.61000 +0.15	33.58	32.53	32.58	1,260,500
10 Jul 17	32.46000 +0.33	32.48	31.70	32.05	512,288
07 Jul 17	32.13000 -0.57	32.50	32.07	32.50	500,117
06 Jul 17	32.70000 +0.22	32.71	31.99	32.40	767,664
05 Jul 17	32.48000 +0.16	32.62	31.68	32.30	738,906
04 Jul 17	32.32000 -0.68	32.99	32.24	32.99	802,383
03 Jul 17	33.00000 -0.70	34.66	32.50	33.88	2,390,394
30 Jun 17	33.70000 +1.24	34.70	32.00	32.46	1,531,815
29 Jun 17	32.46000 -0.58	33.04	31.80	32.00	873,228
28 Jun 17	33.04000 +1.65	33.15	30.50	31.53	1,175,978
27 Jun 17	31.39000 -0.08	31.74	31.20	31.40	280,362
26 Jun 17	31.47000 +0.63	31.55	30.81	30.84	605,167
23 Jun 17	30.84000 +0.23	30.96	30.45	30.50	507,112
22 Jun 17	30.61000 -0.40	31.35	30.57	30.99	739,149
21 Jun 17	31.01000 -0.16	31.17	30.52	31.12	691,996
20 Jun 17	31.17000 -0.75	32.08	31.02	31.93	692,763
19 Jun 17	31.92000 +0.66	31.94	31.01	31.26	858,837
16 Jun 17	31.26000 +0.32	31.44	30.71	30.90	625,883
15 Jun 17	30.94000 -0.62	31.56	30.62	31.56	973,993
14 Jun 17	31.56000 -0.01	32.06	31.18	31.58	975,149
13 Jun 17	31.57000 +0.36	31.66	30.95	31.21	516,006
12 Jun 17	31.21000 +0.37	31.45	30.55	30.83	939,714
09 Jun 17	30.84000 -0.09	30.90	30.40	30.64	665,440
08 Jun 17	30.93000 +0.30	31.00	30.65	30.88	795,252
07 Jun 17	30.63000 +0.44	30.88	30.10	30.10	839,661
06 Jun 17	30.19000 -0.09	30.44	30.10	30.28	413,277
05 Jun 17	30.28000 +0.19	30.87	30.07	30.09	1,125,800
02 Jun 17	30.09000 +0.39	30.43	29.32	29.61	1,044,303
01 Jun 17	29.70000 -0.75	31.00	29.69	30.30	1,520,091
31 May 17	30.45000 +0.62	30.60	29.89	29.90	916,508
26 May 17	29.83000 -0.17	30.20	29.74	30.00	578,341
25 May 17	30.00000 +0.08	30.30	29.70	29.80	1,614,927
24 May 17	29.92000 +0.62	29.98	28.82	29.02	1,490,685
23 May 17	29.30000 -0.01	29.46	28.80	29.00	1,121,789
22 May 17	29.31000 +0.36	29.44	28.77	29.00	679,314
19 May 17	28.95000 -0.09	29.39	28.81	29.39	348,093
18 May 17	29.04000 -0.15	29.49	28.90	28.90	568,335
17 May 17	29.19000 +0.54	29.25	28.56	28.65	692,258
16 May 17	28.65000 +0.59	28.67	27.90	27.90	524,781
15 May 17	28.06000 +0.53	28.51	27.54	27.54	684,935
12 May 17	27.53000 -0.33	27.94	27.50	27.84	380,376
11 May 17	27.86000 -0.58	28.79	27.25	28.39	677,329
10 May 17	28.44000 -0.46	28.94	28.28	28.80	561,325
09 May 17	28.90000 +0.04	28.99	28.10	28.78	1,102,399
08 May 17	28.86000 -0.71	29.75	28.80	29.75	795,800
05 May 17	29.57000 -0.20	29.97	29.36	29.61	798,029
04 May 17	29.77000 +0.66	29.90	28.90	29.10	2,074,813
03 May 17	29.11000 -0.24	29.49	29.00	29.00	555,086
02 May 17	29.35000 +0.34	29.68	28.70	28.70	1,225,441
28 Apr 17	29.01000 -0.09	29.40	28.71	29.29	648,300
27 Apr 17	29.10000 -0.06	29.33	28.98	29.04	935,777
26 Apr 17	29.16000 +0.62	29.27	28.50	28.62	1,195,104
25 Apr 17	28.54000 +0.00	28.59	27.81	28.00	958,345
24 Apr 17	28.54000 +0.08	28.63	27.61	28.28	574,186
21 Apr 17	28.46000 -0.13	28.90	28.40	28.88	366,160
20 Apr 17	28.59000 +0.60	28.65	27.94	28.01	580,991
19 Apr 17	27.99000 -0.19	28.34	27.65	28.28	661,205
18 Apr 17	28.18000 -0.15	28.46	28.12	28.30	375,046
17 Apr 17	28.33000 -0.23	28.74	28.08	28.70	669,404
14 Apr 17	28.56000 +0.01	28.66	28.31	28.31	480,045
13 Apr 17	28.55000 +0.39	28.60	28.16	28.38	591,401
12 Apr 17	28.16000 -0.12	28.47	28.12	28.33	483,437
11 Apr 17	28.28000 +0.12	28.35	27.99	28.11	706,077
10 Apr 17	28.16000 -0.67	28.83	28.12	28.83	986,992
07 Apr 17	28.83000 +0.04	28.91	28.64	28.85	670,832
06 Apr 17	28.79000 -0.55	29.57	28.68	29.32	1,360,373
05 Apr 17	29.34000 +0.16	29.63	29.02	29.15	1,093,217
31 Mar 17	29.18000 +0.06	29.38	29.01	29.12	371,600
30 Mar 17	29.12000 -0.62	29.74	29.08	29.55	814,903
29 Mar 17	29.74000 +0.17	29.86	29.48	29.70	745,098
28 Mar 17	29.57000 -0.28	29.98	29.45	29.82	589,331
27 Mar 17	29.85000 -0.06	30.18	29.75	29.92	1,039,121
24 Mar 17	29.91000 +0.91	29.94	29.00	29.00	1,792,110
23 Mar 17	29.00000 -0.04	29.25	28.50	29.10	814,076
22 Mar 17	29.04000 -0.61	29.65	28.91	29.55	1,516,722
21 Mar 17	29.65000 +0.03	29.68	29.40	29.68	1,121,140
20 Mar 17	29.62000 +0.19	29.87	29.26	29.43	1,038,861
17 Mar 17	29.43000 +0.08	29.93	29.30	29.32	1,121,110
16 Mar 17	29.35000 +0.27	29.47	29.02	29.06	722,822
15 Mar 17	29.08000 -0.08	29.20	29.00	29.00	396,600
14 Mar 17	29.16000 -0.29	29.44	29.04	29.44	844,322
13 Mar 17	29.45000 +0.22	29.47	29.03	29.05	743,340
10 Mar 17	29.23000 -0.27	29.74	29.20	29.40	680,499
09 Mar 17	29.50000 -0.88	30.05	29.37	30.00	1,332,128
08 Mar 17	30.38000 +0.72	31.48	29.36	29.62	3,111,373
07 Mar 17	29.66000 +0.22	29.74	29.20	29.55	754,835
06 Mar 17	29.44000 +0.29	29.58	29.01	29.01	793,706
03 Mar 17	29.15000 +0.16	29.41	28.40	29.13	438,426
02 Mar 17	28.99000 -0.27	29.31	28.86	29.31	456,711
01 Mar 17	29.26000 +0.07	29.49	28.85	29.23	948,853
28 Feb 17	29.19000 -0.40	29.78	29.12	29.65	823,227
27 Feb 17	29.59000 +0.37	29.68	28.98	29.21	969,502
24 Feb 17	29.22000 +0.03	29.48	29.10	29.48	929,438
23 Feb 17	29.19000 +0.67	29.44	28.50	28.56	1,755,551
22 Feb 17	28.52000 -0.32	28.86	28.35	28.77	1,362,132
21 Feb 17	28.84000 +0.15	28.90	28.28	28.66	1,165,430
20 Feb 17	28.69000 -0.32	29.01	28.35	29.01	1,060,210
17 Feb 17	29.01000 -0.06	29.10	28.75	29.10	494,228
16 Feb 17	29.07000 -0.03	29.30	28.88	29.00	439,633
15 Feb 17	29.10000 -0.64	30.00	28.99	30.00	969,676
14 Feb 17	29.74000 +0.50	29.88	29.20	29.27	1,339,873
13 Feb 17	29.24000 +0.24	29.37	28.76	29.00	1,451,409
10 Feb 17	29.00000 +0.10	29.50	28.68	29.00	1,267,028
09 Feb 17	28.90000 +0.42	29.45	28.73	28.73	1,988,288
08 Feb 17	28.48000 +0.19	28.55	28.01	28.30	489,762
07 Feb 17	28.29000 +0.31	28.30	27.75	27.98	500,305
06 Feb 17	27.98000 +0.08	28.10	27.65	27.98	919,402
03 Feb 17	27.90000 -0.45	28.55	27.85	28.43	640,183
26 Jan 17	28.35000 +0.32	28.50	28.05	28.05	363,551
25 Jan 17	28.03000 +0.40	28.20	27.31	27.48	715,937
24 Jan 17	27.63000 -0.41	28.25	27.60	28.04	676,675
23 Jan 17	28.04000 +0.52	28.09	27.50	27.59	1,045,756
20 Jan 17	27.52000 +0.76	27.60	26.76	26.77	1,057,247
19 Jan 17	26.76000 -0.24	26.99	26.68	26.68	1,023,388
18 Jan 17	27.00000 -0.06	27.19	26.70	27.06	960,152
17 Jan 17	27.06000 +0.11	27.08	26.55	26.95	1,431,758
16 Jan 17	26.95000 -0.74	27.73	26.33	27.73	1,924,881
13 Jan 17	27.69000 -0.90	28.70	27.65	28.57	1,220,162
12 Jan 17	28.59000 -0.37	29.02	28.56	28.95	747,751
11 Jan 17	28.96000 -0.20	29.28	28.90	29.08	811,963
10 Jan 17	29.16000 -0.55	29.89	29.08	29.72	1,242,392
09 Jan 17	29.71000 +0.31	29.75	29.15	29.37	784,574
06 Jan 17	29.40000 -0.38	29.80	29.33	29.78	774,477
05 Jan 17	29.78000 +0.06	29.94	29.58	29.80	825,973
04 Jan 17	29.72000 +0.03	29.84	29.46	29.71	918,547
03 Jan 17	29.69000 +0.05	29.84	29.40	29.61	737,659
30 Dec 16	29.64000 +0.14	29.79	29.12	29.70	606,240
29 Dec 16	29.50000 -0.03	29.76	29.33	29.70	277,215
28 Dec 16	29.53000 -0.47	30.09	29.48	30.09	553,992
27 Dec 16	30.00000 +0.49	30.28	29.30	29.57	607,271
26 Dec 16	29.51000 -0.48	29.98	28.89	29.98	739,833
23 Dec 16	29.99000 -0.51	30.44	29.77	30.27	561,495
22 Dec 16	30.50000 +0.37	31.50	30.14	30.14	625,716
21 Dec 16	30.13000 +0.26	30.20	29.90	29.90	330,025
20 Dec 16	29.87000 +0.06	29.95	29.69	29.95	356,929
19 Dec 16	29.81000 -0.43	30.45	29.71	30.40	499,790
16 Dec 16	30.24000 +0.00	30.45	30.03	30.38	520,091
15 Dec 16	30.24000 +0.27	30.33	29.61	29.96	688,467
14 Dec 16	29.97000 -0.53	30.50	29.83	30.50	843,880
13 Dec 16	30.50000 -0.33	30.86	30.18	30.83	1,213,151
12 Dec 16	30.83000 -1.60	32.43	30.77	32.30	1,279,853
09 Dec 16	32.43000 +0.36	32.45	31.99	32.08	651,505
08 Dec 16	32.07000 -0.37	32.52	32.02	32.44	413,500
07 Dec 16	32.44000 +0.21	32.52	32.01	32.30	526,421
06 Dec 16	32.23000 +0.16	32.75	31.92	32.08	854,052
05 Dec 16	32.07000 +0.05	32.20	31.75	31.85	957,547
02 Dec 16	32.02000 -0.78	32.98	31.97	32.80	1,638,208
01 Dec 16	32.80000 +0.34	32.86	32.18	32.36	1,260,265
30 Nov 16	32.46000 -0.55	33.10	32.36	32.93	1,053,840
29 Nov 16	33.01000 -0.61	33.62	32.86	33.36	927,865
28 Nov 16	33.62000 +0.56	33.80	33.19	33.19	1,508,335
25 Nov 16	33.06000 +0.00	33.18	32.62	33.00	846,867
24 Nov 16	33.06000 -0.11	33.58	33.00	33.20	1,016,959
23 Nov 16	33.17000 -0.02	33.49	33.08	33.30	1,438,091
22 Nov 16	33.19000 +0.39	33.22	32.70	32.75	1,451,946
21 Nov 16	32.80000 +0.26	32.97	32.30	32.48	1,222,069
18 Nov 16	32.54000 -0.18	32.95	32.50	32.62	762,289
17 Nov 16	32.72000 +0.05	33.09	32.68	32.81	1,609,287
16 Nov 16	32.67000 +0.11	32.83	32.42	32.57	1,231,243
15 Nov 16	32.56000 -0.02	33.05	32.40	33.00	825,055
14 Nov 16	32.58000 +0.22	32.74	32.25	32.25	1,581,293
11 Nov 16	32.36000 -0.44	32.78	32.08	32.78	1,404,544
10 Nov 16	32.80000 +0.61	32.80	32.33	32.38	1,328,560
09 Nov 16	32.19000 -0.38	32.68	31.72	32.66	1,030,364
08 Nov 16	32.57000 -0.20	32.95	32.48	32.77	1,248,241
07 Nov 16	32.77000 -0.33	33.07	32.57	32.91	965,856
04 Nov 16	33.10000 +0.12	33.20	32.46	32.66	1,934,487
03 Nov 16	32.98000 -0.42	33.60	32.52	33.60	2,331,615
02 Nov 16	33.40000 -0.08	33.78	33.25	33.50	1,165,005
01 Nov 16	33.48000 +0.04	33.70	33.26	33.43	909,988
31 Oct 16	33.44000 +0.07	33.60	33.13	33.20	806,600
28 Oct 16	33.37000 +0.80	33.48	32.57	32.57	1,591,987
27 Oct 16	32.57000 -0.41	33.20	32.50	32.98	1,082,965
26 Oct 16	32.98000 -0.47	33.68	32.85	33.59	1,425,276
25 Oct 16	33.45000 -0.20	33.78	33.30	33.78	696,722
24 Oct 16	33.65000 -0.03	33.86	33.31	33.68	1,259,046
21 Oct 16	33.68000 -0.28	33.97	33.51	33.97	404,338
20 Oct 16	33.96000 +0.29	34.08	33.46	33.68	513,716
19 Oct 16	33.67000 -0.43	34.35	33.50	34.00	681,919
18 Oct 16	34.10000 +0.11	34.40	33.90	33.99	893,627
17 Oct 16	33.99000 +0.38	34.81	33.58	33.58	1,376,133
14 Oct 16	33.61000 -0.25	33.90	33.47	33.90	484,459
13 Oct 16	33.86000 -0.08	34.00	33.52	34.00	348,607
12 Oct 16	33.94000 -0.11	34.10	33.33	34.10	336,694
11 Oct 16	34.05000 +0.21	34.15	33.65	34.00	445,240
10 Oct 16	33.84000 +0.55	33.91	33.30	33.30	518,222
30 Sep 16	33.29000 +0.44	33.30	32.85	32.85	250,593
29 Sep 16	32.85000 -0.24	33.33	32.80	33.10	443,489
28 Sep 16	33.09000 -0.20	33.50	32.91	33.50	394,524
27 Sep 16	33.29000 +0.48	33.38	32.80	32.80	620,684
26 Sep 16	32.81000 -0.87	33.68	32.75	33.33	516,039
23 Sep 16	33.68000 +0.12	33.97	33.50	33.76	450,396
22 Sep 16	33.56000 +0.04	33.95	33.50	33.68	514,629
21 Sep 16	33.52000 -0.11	33.83	33.41	33.55	390,124
20 Sep 16	33.63000 -0.24	33.99	33.51	33.80	510,043
19 Sep 16	33.87000 +0.22	35.33	33.50	33.66	888,753
14 Sep 16	33.65000 -0.54	34.44	33.43	34.20	457,830
13 Sep 16	34.19000 +0.03	34.50	33.91	34.18	391,629
12 Sep 16	34.16000 -0.09	35.00	33.00	34.00	1,255,266
09 Sep 16	34.25000 -0.37	34.98	34.20	34.98	593,986
08 Sep 16	34.62000 -0.16	34.80	34.38	34.70	567,769
07 Sep 16	34.78000 -0.18	35.66	34.60	35.10	2,080,867
06 Sep 16	34.96000 +0.20	34.98	34.31	34.80	731,266
05 Sep 16	34.76000 +0.27	34.82	34.11	34.45	598,168
02 Sep 16	34.49000 -0.68	35.29	34.29	35.25	754,723
01 Sep 16	35.17000 +0.35	35.41	34.71	34.71	1,239,518
31 Aug 16	34.82000 +0.14	35.10	34.68	34.78	840,959
30 Aug 16	34.68000 -0.02	34.94	34.40	34.71	755,622
29 Aug 16	34.70000 +0.67	35.00	33.80	34.13	1,053,776
26 Aug 16	34.03000 +0.54	34.12	33.54	33.86	604,026
25 Aug 16	33.49000 -0.77	34.29	33.37	34.18	901,881
24 Aug 16	34.26000 -0.33	34.62	34.07	34.38	523,375
23 Aug 16	34.59000 -0.23	34.78	33.93	34.55	1,306,455
22 Aug 16	34.82000 -0.05	35.31	34.30	35.30	1,164,407
19 Aug 16	34.87000 +0.71	34.95	34.05	34.33	1,196,306
18 Aug 16	34.16000 -0.44	34.77	34.08	34.64	716,361
17 Aug 16	34.60000 +0.54	34.79	33.81	33.81	1,305,281
16 Aug 16	34.06000 -0.43	34.70	33.91	34.39	1,029,105
15 Aug 16	34.49000 +0.42	34.89	33.80	34.24	1,084,072
12 Aug 16	34.07000 +0.08	34.10	33.50	33.98	517,200
11 Aug 16	33.99000 +0.18	34.26	33.68	33.70	1,227,473
10 Aug 16	33.81000 +0.23	34.08	33.35	33.35	783,546
09 Aug 16	33.58000 +0.00	33.75	33.21	33.39	1,307,776
08 Aug 16	33.58000 +0.73	33.61	32.01	32.63	1,323,328
05 Aug 16	32.85000 -1.23	34.40	32.80	34.10	1,846,797
04 Aug 16	34.08000 -0.58	34.51	33.80	34.08	659,011
03 Aug 16	34.66000 -0.05	34.85	33.56	34.71	1,936,206
02 Aug 16	34.71000 +0.03	34.96	34.17	34.55	869,702
01 Aug 16	34.68000 -0.16	35.35	33.01	34.50	1,632,879
29 Jul 16	34.84000 -0.74	35.86	34.30	35.02	1,866,421
28 Jul 16	35.58000 +1.17	36.00	33.85	33.85	2,175,889
27 Jul 16	34.41000 -1.22	36.55	33.25	35.88	3,457,428
26 Jul 16	35.63000 +0.37	36.08	34.64	35.55	3,191,062
25 Jul 16	35.26000 +1.87	35.30	33.40	33.40	5,393,155
22 Jul 16	33.39000 -0.08	33.83	33.05	33.45	888,656
21 Jul 16	33.47000 -0.07	34.50	33.46	33.60	1,595,941
20 Jul 16	33.54000 +0.38	33.60	32.82	33.12	1,105,720
19 Jul 16	33.16000 +0.08	33.24	32.38	33.00	964,936
18 Jul 16	33.08000 -0.07	33.44	33.00	33.44	651,345
15 Jul 16	33.15000 +0.01	33.75	33.01	33.20	894,022
14 Jul 16	33.14000 -0.72	33.99	32.95	33.72	1,522,466
13 Jul 16	33.86000 -0.56	34.80	33.65	34.76	2,713,375
12 Jul 16	34.42000 +1.02	34.50	32.61	33.22	3,713,481
11 Jul 16	33.40000 +0.32	34.00	32.15	32.90	2,893,347
08 Jul 16	33.08000 -0.37	33.26	32.61	33.26	1,283,119
07 Jul 16	33.45000 +0.20	34.10	32.89	33.00	1,431,488
06 Jul 16	33.25000 +0.23	33.30	32.53	33.00	1,110,288
05 Jul 16	33.02000 -0.16	33.35	32.72	33.25	922,180
04 Jul 16	33.18000 +0.00	33.50	32.60	33.00	1,057,393
01 Jul 16	33.18000 +0.56	33.56	32.70	32.70	1,690,684
30 Jun 16	32.62000 -0.61	33.29	32.48	33.00	1,700,813
29 Jun 16	33.23000 -0.58	34.27	32.92	33.89	1,809,868
28 Jun 16	33.81000 +1.84	33.98	31.70	31.88	3,606,224
27 Jun 16	31.97000 +1.02	32.00	30.18	30.67	2,410,281
24 Jun 16	30.95000 -0.41	31.85	29.50	31.71	2,605,387
23 Jun 16	31.36000 +1.42	31.85	29.68	29.94	2,968,937
22 Jun 16	29.94000 +0.59	30.00	29.22	29.30	1,119,298
21 Jun 16	29.35000 -0.15	30.07	29.27	29.78	1,328,900
20 Jun 16	29.50000 +0.00	29.68	29.20	29.46	1,185,501
17 Jun 16	29.50000 +0.11	29.98	29.36	29.36	1,294,977
16 Jun 16	29.39000 -0.69	30.63	29.23	30.11	1,375,900
15 Jun 16	30.08000 +0.58	30.65	29.01	29.01	992,537
14 Jun 16	29.50000 +0.41	29.70	28.58	28.62	1,195,808
13 Jun 16	29.09000 -2.62	31.49	29.01	31.10	1,047,613
08 Jun 16	31.71000 -0.31	32.01	31.47	32.01	811,647
07 Jun 16	32.02000 +0.44	32.05	31.18	31.80	1,310,646
06 Jun 16	31.58000 -0.24	31.99	31.25	31.68	913,703
03 Jun 16	31.82000 +0.58	32.02	30.96	31.24	1,716,472
02 Jun 16	31.24000 +0.09	31.29	30.80	31.02	989,672
01 Jun 16	31.15000 -0.14	31.54	30.94	31.29	959,344
31 May 16	31.29000 +1.22	31.40	30.10	30.30	1,678,955
30 May 16	30.07000 +0.02	30.40	29.52	29.90	802,614
27 May 16	30.05000 +0.10	30.25	29.70	29.91	798,153
26 May 16	29.95000 +0.45	30.00	28.65	29.25	1,124,931
25 May 16	29.50000 -0.20	30.65	29.43	29.90	1,522,683
24 May 16	29.70000 +0.00	29.79	29.09	29.77	1,101,975
23 May 16	29.70000 +0.31	29.80	29.41	29.75	598,591
20 May 16	29.39000 +0.09	29.50	28.88	29.11	730,044
19 May 16	29.30000 +0.03	29.88	29.17	29.27	817,000
18 May 16	29.27000 -0.88	30.28	29.00	29.99	933,982
17 May 16	30.15000 -0.25	30.75	30.10	30.40	1,057,557
16 May 16	30.40000 +0.28	30.61	29.50	29.50	1,162,444
13 May 16	30.12000 +0.02	30.80	29.75	29.99	762,345
12 May 16	30.10000 -0.57	30.51	28.63	30.30	917,529
11 May 16	30.67000 +0.27	31.20	30.35	30.80	916,106
10 May 16	30.40000 +0.59	30.80	29.85	29.85	1,797,722
09 May 16	29.81000 -1.54	31.00	29.50	31.00	1,537,802
06 May 16	31.35000 -1.28	32.77	30.88	32.45	2,433,749
05 May 16	32.63000 -0.18	32.92	32.09	32.90	1,484,591
04 May 16	32.81000 +0.51	33.50	32.33	32.33	2,667,775
03 May 16	32.30000 +0.75	32.51	31.30	31.78	1,962,316
29 Apr 16	31.55000 -0.10	31.92	31.08	31.58	1,383,780
28 Apr 16	31.65000 -0.67	32.31	30.88	32.00	1,754,394
27 Apr 16	32.32000 -0.25	33.75	32.03	32.88	2,854,425
26 Apr 16	32.57000 +1.00	32.58	31.30	31.57	1,910,590
25 Apr 16	31.57000 -0.19	31.75	30.50	31.45	1,849,558
22 Apr 16	31.76000 +0.36	31.93	30.06	31.30	1,321,795
21 Apr 16	31.40000 +0.28	31.75	30.56	31.12	2,438,519
20 Apr 16	31.12000 -2.16	33.68	30.01	33.28	2,957,834
19 Apr 16	33.28000 +0.75	33.37	32.53	32.88	2,400,503
18 Apr 16	32.53000 -0.94	33.22	31.80	33.22	3,395,550
15 Apr 16	33.47000 -0.42	33.89	33.15	33.60	2,145,679
14 Apr 16	33.89000 -0.20	34.30	33.30	34.27	2,799,896
13 Apr 16	34.09000 -0.02	34.62	33.70	34.40	3,689,918
12 Apr 16	34.11000 -1.88	36.75	33.58	36.75	4,249,448
11 Apr 16	35.99000 +2.99	36.30	33.15	33.15	7,193,170
08 Apr 16	33.00000 +1.97	33.97	30.12	30.12	6,894,774
07 Apr 16	31.03000 +0.21	32.70	30.95	30.95	3,820,174
06 Apr 16	30.82000 +0.54	31.37	30.08	30.60	2,578,545
05 Apr 16	30.28000 +0.44	30.81	29.50	30.00	2,425,982
01 Apr 16	29.84000 -0.22	30.14	29.35	29.71	1,365,066
31 Mar 16	30.06000 -0.10	31.70	30.02	30.58	3,495,183
30 Mar 16	30.16000 +1.57	30.21	28.85	28.85	3,039,194
29 Mar 16	28.59000 -0.39	29.05	28.14	28.70	1,593,638
28 Mar 16	28.98000 +0.48	29.96	28.60	28.60	3,540,989
25 Mar 16	28.50000 -0.08	28.79	28.05	28.33	2,313,016
24 Mar 16	28.58000 -1.13	29.45	28.55	29.00	2,797,784
23 Mar 16	29.71000 +1.17	29.73	28.20	28.60	3,297,178
22 Mar 16	28.54000 -0.47	28.96	28.19	28.50	1,973,834
21 Mar 16	29.01000 +0.82	29.50	28.21	28.50	3,689,592
18 Mar 16	28.19000 +1.54	28.70	26.65	26.67	3,951,108
17 Mar 16	26.65000 +0.78	26.80	25.91	25.91	1,971,656
16 Mar 16	25.87000 -0.34	26.66	25.79	26.52	1,215,467
15 Mar 16	26.21000 -0.50	26.77	26.10	26.61	1,429,089
14 Mar 16	26.71000 +1.02	27.10	26.00	26.05	2,177,646
11 Mar 16	25.69000 -0.15	25.93	25.18	25.90	894,517
10 Mar 16	25.84000 -0.49	26.80	25.82	26.28	1,194,869
09 Mar 16	26.33000 -0.49	26.80	25.55	26.15	1,684,294
08 Mar 16	26.82000 -0.08	26.90	25.44	26.70	1,763,691
07 Mar 16	26.90000 +1.29	27.00	26.26	26.26	1,949,490
04 Mar 16	25.61000 -0.86	26.65	25.35	26.35	2,252,053
03 Mar 16	26.47000 -0.67	27.80	26.36	27.08	2,984,419
02 Mar 16	27.14000 +1.14	27.17	25.71	26.13	2,103,132
01 Mar 16	26.00000 +0.81	26.16	25.00	25.21	2,993,733
29 Feb 16	25.19000 -2.23	27.55	24.68	27.55	2,931,409
26 Feb 16	27.42000 -0.05	27.95	26.52	27.48	2,227,731
25 Feb 16	27.47000 -3.05	30.70	27.47	30.55	4,447,162
24 Feb 16	30.52000 -0.58	30.95	29.81	30.52	3,350,562
23 Feb 16	31.10000 -0.68	32.15	30.82	32.02	4,573,958
22 Feb 16	31.78000 +2.89	31.78	29.00	29.26	5,917,587
19 Feb 16	28.89000 -0.48	29.52	28.58	29.50	2,537,525
18 Feb 16	29.37000 -0.98	30.50	29.18	30.20	3,300,533
17 Feb 16	30.35000 -0.27	30.57	29.18	30.30	2,725,174
16 Feb 16	30.62000 +0.75	30.90	30.01	30.78	2,446,707
15 Feb 16	29.87000 +0.00	30.12	28.37	29.00	1,328,877
05 Feb 16	29.87000 +0.57	31.00	29.01	29.30	3,266,196
04 Feb 16	29.30000 +2.66	29.30	26.64	26.64	2,206,241
03 Feb 16	26.64000 -0.25	26.89	26.03	26.20	1,025,895
02 Feb 16	26.89000 +0.70	27.60	26.26	26.28	1,610,572
01 Feb 16	26.19000 -0.29	26.68	25.70	26.45	990,728
29 Jan 16	26.48000 +1.35	26.73	24.59	25.60	1,711,086
28 Jan 16	25.13000 -1.62	26.62	25.10	25.20	1,503,085
27 Jan 16	26.75000 -0.10	27.49	24.17	27.27	2,621,978
26 Jan 16	26.85000 -2.67	29.39	26.80	29.39	1,937,853
25 Jan 16	29.52000 -0.14	30.29	29.16	29.72	1,266,296
22 Jan 16	29.66000 +1.29	30.00	28.13	28.70	2,198,794
21 Jan 16	28.37000 -1.62	30.43	28.30	29.50	1,994,452
20 Jan 16	29.99000 -0.32	30.40	29.58	30.32	2,025,804
19 Jan 16	30.31000 +1.27	30.93	28.52	28.52	3,024,034
18 Jan 16	29.04000 +0.80	29.26	27.53	27.90	2,532,809
15 Jan 16	28.24000 -1.83	30.08	28.00	29.87	2,117,578
14 Jan 16	30.07000 +1.59	30.31	27.58	28.39	2,123,477
13 Jan 16	28.48000 -1.74	30.94	28.42	30.61	1,926,780
12 Jan 16	30.22000 -0.39	31.15	29.00	30.50	3,640,242
11 Jan 16	30.61000 -3.40	33.86	30.61	33.16	2,919,294
08 Jan 16	34.01000 +0.35	35.48	30.39	34.50	3,111,581
07 Jan 16	33.66000 -3.62	36.80	33.56	36.80	578,700
06 Jan 16	37.28000 +0.40	37.70	36.28	36.89	2,502,908
05 Jan 16	36.88000 -1.13	38.38	34.80	35.02	3,933,092
04 Jan 16	38.01000 -4.22	41.88	38.01	41.70	2,928,256
31 Dec 15	42.23000 -1.08	43.80	42.09	43.50	2,478,140
30 Dec 15	43.31000 -0.64	44.18	43.00	43.64	3,433,597
29 Dec 15	43.95000 +1.17	44.12	41.90	43.00	4,741,136
28 Dec 15	42.78000 +0.60	43.49	42.21	42.48	5,843,621
25 Dec 15	42.18000 +0.85	42.50	41.35	41.87	2,713,546
24 Dec 15	41.33000 -0.54	42.20	40.90	42.00	2,424,963
23 Dec 15	41.87000 -0.73	42.97	41.75	42.25	3,578,266
22 Dec 15	42.60000 +0.49	42.73	41.80	42.31	3,048,398
21 Dec 15	42.11000 -0.42	42.88	41.51	42.52	2,934,143
18 Dec 15	42.53000 -1.10	44.16	42.31	43.48	4,407,177
17 Dec 15	43.63000 +2.21	44.21	41.46	41.46	6,576,433
16 Dec 15	41.42000 +0.10	42.00	41.30	41.58	2,246,556
15 Dec 15	41.32000 -0.12	42.19	41.04	41.49	2,412,512
14 Dec 15	41.44000 +0.91	41.52	40.00	40.00	2,542,330
11 Dec 15	40.53000 -0.46	41.10	39.98	40.73	2,504,176
10 Dec 15	40.99000 -0.16	41.68	40.65	41.60	2,364,912
09 Dec 15	41.15000 -1.17	42.84	40.50	42.35	3,812,617
08 Dec 15	42.32000 -2.57	44.31	42.24	43.99	5,136,628
07 Dec 15	44.89000 +1.91	46.00	42.00	43.30	7,684,352
04 Dec 15	42.98000 +2.21	43.70	40.85	40.85	7,099,707
03 Dec 15	40.77000 +1.34	40.80	39.66	40.00	3,657,596
02 Dec 15	39.43000 -1.47	41.16	37.90	41.01	5,045,347
01 Dec 15	40.90000 -1.10	42.13	40.11	42.03	5,195,487
30 Nov 15	42.00000 -0.02	42.49	37.99	41.05	7,510,580
27 Nov 15	42.02000 -4.62	46.20	41.98	45.75	9,178,814
26 Nov 15	46.64000 +0.72	48.12	45.87	45.92	9,907,462
25 Nov 15	45.92000 +0.07	46.02	44.80	45.67	7,825,336
24 Nov 15	45.85000 +0.77	46.00	44.30	44.30	7,620,696
23 Nov 15	45.08000 -1.25	47.49	45.00	45.83	9,736,751
20 Nov 15	46.33000 +0.54	47.90	44.08	46.01	13,100,089
19 Nov 15	45.79000 +2.69	46.66	43.26	43.29	12,892,935
18 Nov 15	43.10000 +2.20	43.56	40.50	40.80	12,580,295
17 Nov 15	40.90000 -0.26	42.99	40.40	41.30	6,978,141
16 Nov 15	41.16000 -0.83	41.49	39.90	40.46	9,881,779
13 Nov 15	41.99000 -3.40	45.36	41.30	44.01	11,523,338
12 Nov 15	45.39000 +3.36	46.19	41.22	42.45	11,884,536
11 Nov 15	42.03000 +2.27	42.95	39.20	40.02	10,283,747
10 Nov 15	39.76000 -0.57	40.80	38.99	39.93	8,573,442
09 Nov 15	40.33000 -1.59	41.97	38.89	40.00	10,649,917
06 Nov 15	41.92000 -37.89	43.00	39.19	40.40	4,678,759
05 Nov 15	79.81000 -2.30	82.97	78.43	80.00	3,455,335
04 Nov 15	82.11000 +6.39	82.66	76.00	76.00	3,129,167
03 Nov 15	75.72000 -0.87	76.90	73.33	76.00	1,853,817
02 Nov 15	76.59000 +3.23	80.12	71.83	73.03	3,450,873
30 Oct 15	73.36000 +0.19	74.43	71.65	72.98	1,346,543
29 Oct 15	73.17000 +0.33	74.66	71.32	73.88	1,174,666
28 Oct 15	72.84000 -0.39	75.55	72.69	73.39	1,652,506
27 Oct 15	73.23000 -0.76	73.98	69.80	72.86	1,755,565
26 Oct 15	73.99000 -1.61	75.98	72.82	75.75	1,958,466
23 Oct 15	75.60000 +2.91	77.49	72.50	74.00	2,382,502
22 Oct 15	72.69000 +3.11	73.70	69.02	70.05	2,618,653
21 Oct 15	69.58000 -7.65	77.77	69.52	77.77	3,558,091
20 Oct 15	77.23000 -2.80	78.40	73.53	77.72	3,300,874
19 Oct 15	80.03000 +3.55	80.88	76.50	76.88	3,953,607
16 Oct 15	76.48000 +6.95	76.48	72.00	72.00	5,258,978
15 Oct 15	69.53000 +4.71	69.88	64.18	64.20	1,840,838
14 Oct 15	64.82000 -2.84	67.66	64.35	67.66	1,278,478
13 Oct 15	67.66000 +1.76	68.53	64.60	64.71	1,284,814
12 Oct 15	65.90000 +1.78	67.70	64.00	64.51	2,111,243
09 Oct 15	64.12000 +0.93	65.28	62.50	62.50	1,236,678
08 Oct 15	63.19000 +2.53	65.20	62.68	62.68	1,816,049
30 Sep 15	60.66000 -1.73	62.98	60.35	62.20	723,698
29 Sep 15	62.39000 -1.70	63.50	61.51	62.49	1,198,842
28 Sep 15	64.09000 +4.22	64.28	58.24	59.00	1,477,746
25 Sep 15	59.87000 -3.37	62.60	58.52	62.60	2,362,142
24 Sep 15	63.24000 +1.26	63.60	61.30	61.30	2,141,241
23 Sep 15	61.98000 +1.00	64.28	58.60	59.04	2,267,024
22 Sep 15	60.98000 +2.88	61.50	57.38	59.97	3,084,651
21 Sep 15	58.10000 +5.28	58.10	51.43	52.00	2,084,576
18 Sep 15	52.82000 +1.28	53.47	51.60	52.00	1,352,171
17 Sep 15	51.54000 -0.59	55.30	51.42	52.10	1,751,961
16 Sep 15	52.13000 +4.72	52.15	47.80	47.99	1,305,702
15 Sep 15	47.41000 -3.31	50.66	47.30	49.05	874,222
14 Sep 15	50.72000 -3.73	55.30	49.58	53.80	2,483,507
11 Sep 15	54.45000 +0.38	54.80	51.71	53.50	1,987,605
10 Sep 15	54.07000 -2.58	56.00	54.00	54.99	1,500,544
09 Sep 15	56.65000 +3.60	56.70	53.15	53.51	2,678,642
08 Sep 15	53.05000 +3.11	53.85	49.01	49.88	1,632,723
07 Sep 15	49.94000 +2.59	52.00	48.30	48.30	1,845,996
02 Sep 15	47.35000 +0.19	49.90	43.13	43.94	2,861,998
01 Sep 15	47.16000 -5.24	51.00	47.16	51.00	2,988,703
31 Aug 15	52.40000 -4.54	56.10	51.30	55.10	2,707,693
28 Aug 15	56.94000 +3.15	57.98	53.71	55.60	4,901,260
27 Aug 15	53.79000 +4.87	53.81	48.91	50.38	4,086,908
26 Aug 15	48.92000 -4.08	55.99	48.01	53.16	4,818,455
25 Aug 15	53.00000 -5.89	55.96	53.00	53.00	3,129,109
24 Aug 15	58.89000 -6.54	62.00	58.89	60.60	1,486,010
21 Aug 15	65.43000 -1.41	69.70	63.50	68.00	4,871,314
20 Aug 15	66.84000 -5.97	71.80	65.53	68.00	8,378,229
19 Aug 15	72.81000 -8.09	72.81	72.81	72.81	366,100
18 Aug 15	80.90000 -8.99	80.90	80.90	80.90	312,200
17 Aug 15	89.89000 -9.99	89.89	89.89	89.89	70,200
05 Jun 15	99.88000 +1.58	102.90	97.50	98.69	1,892,527
04 Jun 15	98.30000 -5.40	104.00	93.33	102.89	1,872,267
03 Jun 15	103.70000 -0.35	105.50	99.60	103.00	2,149,194
02 Jun 15	104.05000 -0.95	107.53	98.88	103.00	2,831,236
01 Jun 15	105.00000 -3.03	110.50	101.50	110.50	2,524,071
29 May 15	108.03000 -1.94	120.00	102.00	104.00	2,116,531
28 May 15	109.97000 -5.68	127.22	109.00	117.07	2,927,837
27 May 15	115.65000 +10.51	115.65	103.05	103.99	1,654,445
26 May 15	105.14000 +1.53	108.02	100.24	104.18	2,276,014
25 May 15	103.61000 +9.42	103.61	90.50	92.89	3,024,149
22 May 15	94.19000 +3.68	97.02	88.28	92.02	2,933,161
21 May 15	90.51000 -0.62	94.60	89.28	89.44	2,201,078
20 May 15	91.13000 -2.60	95.00	89.50	91.70	2,457,834
19 May 15	93.73000 +1.11	100.00	89.48	94.40	2,812,622
18 May 15	92.62000 +8.42	92.62	85.50	85.50	2,749,802
15 May 15	84.20000 -6.03	89.90	83.00	89.05	2,028,584
14 May 15	90.23000 +2.55	92.00	85.00	87.78	2,778,986
13 May 15	87.68000 +3.16	92.97	81.91	84.00	3,678,862
12 May 15	84.52000 +7.68	84.52	74.42	76.20	3,383,598
11 May 15	76.84000 +4.92	77.30	71.95	71.95	2,678,386
08 May 15	71.92000 +5.59	72.00	67.22	68.20	2,086,367
07 May 15	66.33000 -3.66	69.93	66.26	69.00	1,681,144
06 May 15	69.99000 +2.00	72.06	67.99	68.18	1,885,631
05 May 15	67.99000 -2.44	72.60	64.50	70.49	1,523,527
04 May 15	70.43000 -2.43	73.70	70.00	73.70	1,357,268
30 Apr 15	72.86000 -0.02	75.90	72.50	72.88	946,428
29 Apr 15	72.88000 +1.90	73.32	69.80	70.22	1,043,372
28 Apr 15	70.98000 -4.85	75.00	69.80	75.00	1,534,445
27 Apr 15	75.83000 -1.32	81.05	71.58	77.00	1,711,530
24 Apr 15	77.15000 -1.82	78.20	75.20	77.68	1,197,635
23 Apr 15	78.97000 -0.74	79.99	77.00	79.99	1,573,939
22 Apr 15	79.71000 +4.56	81.33	74.74	75.00	1,913,302
21 Apr 15	75.15000 +4.16	76.80	70.18	70.75	2,044,064
20 Apr 15	70.99000 -0.79	72.99	70.10	70.60	2,412,749
17 Apr 15	71.78000 -0.68	74.20	70.70	73.00	2,181,811
16 Apr 15	72.46000 -0.85	77.00	69.02	72.60	3,366,421
15 Apr 15	73.31000 -3.12	75.86	70.00	73.58	3,289,405
14 Apr 15	76.43000 -1.99	84.00	73.98	79.08	4,576,161
13 Apr 15	78.42000 +7.13	78.42	70.19	71.20	3,900,487
10 Apr 15	71.29000 +2.12	75.40	66.53	66.90	4,124,169
09 Apr 15	69.17000 +5.93	69.50	60.10	63.33	5,205,205
08 Apr 15	63.24000 +1.27	65.80	61.77	62.60	6,272,785
07 Apr 15	61.97000 +5.63	61.97	56.40	57.30	7,552,778
03 Apr 15	56.34000 +0.08	58.50	54.00	55.00	3,922,392
02 Apr 15	56.26000 +1.54	58.61	55.42	56.10	4,991,534
01 Apr 15	54.72000 +0.82	55.16	53.57	53.90	2,899,388
31 Mar 15	53.90000 -0.65	54.90	53.04	53.80	3,779,324
30 Mar 15	54.55000 -0.67	56.20	53.41	55.60	6,859,124
27 Mar 15	55.22000 +5.02	55.22	50.60	50.60	7,040,138
26 Mar 15	50.20000 -0.60	52.99	48.51	49.95	4,872,579
25 Mar 15	50.80000 +1.62	51.51	49.11	49.21	5,898,959
24 Mar 15	49.18000 -1.83	50.81	48.00	50.81	5,541,166
23 Mar 15	51.01000 +2.96	51.65	47.80	48.60	6,653,806
20 Mar 15	48.05000 +0.42	48.39	47.05	47.86	5,460,787
19 Mar 15	47.63000 +1.12	48.00	46.43	46.43	5,598,147
18 Mar 15	46.51000 +0.20	47.19	46.20	46.40	5,990,705
17 Mar 15	46.31000 -0.84	47.40	45.80	46.91	5,349,504
16 Mar 15	47.15000 +1.81	48.35	45.50	46.00	7,240,511
13 Mar 15	45.34000 +0.49	46.15	44.35	44.55	4,678,180
12 Mar 15	44.85000 -1.31	46.52	43.29	45.96	9,117,272
11 Mar 15	46.16000 -3.13	48.80	45.80	48.79	7,979,483
10 Mar 15	49.29000 +1.05	49.47	47.21	48.00	6,892,756
09 Mar 15	48.24000 -1.85	49.49	46.51	49.35	7,695,673
06 Mar 15	50.09000 -2.92	52.80	49.66	52.00	13,055,347
05 Mar 15	53.01000 +4.82	53.01	49.00	49.78	14,735,515
04 Mar 15	48.19000 +3.05	49.50	42.46	43.21	19,386,332
03 Mar 15	45.14000 +4.10	45.14	40.00	45.14	25,238,758
02 Mar 15	41.04000 +3.73	41.04	41.04	41.04	391,499
27 Feb 15	37.31000 +3.39	37.31	37.31	37.31	72,600
26 Feb 15	33.92000 +3.08	33.92	33.92	33.92	21,000
25 Feb 15	30.84000 +2.80	30.84	30.84	30.84	21,600
17 Feb 15	28.04000 +0.00	28.04	28.04	28.04	42,862

Yifeng Pharmacy Chain Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	25.78000 +0.41	25.94	25.17	25.17	13,147,171
19 Oct 26	25.37000 +0.29	26.09	24.71	24.94	16,984,700
16 Oct 26	25.08000 -0.82	26.19	24.90	25.91	15,534,479
15 Oct 26	25.90000 +0.47	26.07	25.04	25.43	15,939,651
14 Oct 26	25.43000 +0.18	25.88	25.02	25.18	13,498,948
13 Oct 26	25.25000 +0.26	25.91	24.68	25.02	18,982,342
12 Oct 26	24.99000 +0.94	25.30	23.95	24.19	18,956,636
09 Oct 26	24.05000 +0.52	24.27	23.43	23.59	17,516,884
08 Oct 26	23.53000 +0.22	23.75	23.03	23.40	12,504,346
30 Sep 26	23.31000 +0.30	23.65	22.88	23.40	15,116,510
29 Sep 26	23.01000 +0.54	23.04	22.16	22.46	9,430,778
28 Sep 26	22.47000 +0.39	22.48	21.99	22.00	6,418,761
24 Sep 26	22.08000 -0.01	22.33	21.94	22.05	5,259,811
23 Sep 26	22.09000 -0.11	22.34	22.05	22.21	3,901,820
22 Sep 26	22.20000 +0.05	22.59	22.06	22.15	11,553,711
21 Sep 26	22.15000 -0.63	22.85	22.13	22.76	8,167,610
18 Sep 26	22.78000 +0.03	22.95	22.55	22.69	6,337,210
17 Sep 26	22.75000 +0.14	22.77	22.37	22.57	3,898,066
16 Sep 26	22.61000 -0.06	22.69	22.32	22.68	5,242,924
15 Sep 26	22.67000 +0.01	23.00	22.60	22.66	3,938,800
14 Sep 26	22.66000 +0.18	22.70	22.38	22.46	5,270,552
11 Sep 26	22.48000 -0.19	22.77	22.23	22.77	9,902,670
10 Sep 26	22.67000 -0.14	22.93	22.50	22.80	5,111,918
09 Sep 26	22.81000 +0.17	22.97	22.45	22.55	5,454,068
08 Sep 26	22.64000 -0.18	22.95	22.21	22.82	10,429,804
07 Sep 26	22.82000 -0.08	23.35	22.80	22.90	7,393,062
04 Sep 26	22.90000 +0.01	23.08	22.77	22.95	9,202,368
03 Sep 26	22.89000 +0.22	23.06	22.51	22.67	12,592,951
02 Sep 26	22.67000 -0.27	23.06	22.50	23.00	12,371,790
01 Sep 26	22.94000 +0.06	23.05	22.64	22.88	8,660,068
31 Aug 26	22.88000 +0.00	23.17	22.60	23.00	9,645,574
28 Aug 26	22.88000 -0.11	23.30	22.20	22.90	14,502,548
27 Aug 26	22.99000 -0.72	23.86	22.98	23.67	18,120,152
26 Aug 26	23.71000 -0.09	24.03	23.50	23.80	6,596,825
25 Aug 26	23.80000 +0.15	23.97	23.49	23.71	7,859,005
24 Aug 26	23.65000 -0.28	24.10	23.40	23.86	10,592,160
21 Aug 26	23.93000 -0.20	24.15	23.72	24.13	6,439,170
20 Aug 26	24.13000 +0.16	24.80	24.00	24.16	7,553,687
19 Aug 26	23.97000 -0.03	24.30	23.81	24.06	7,732,568
18 Aug 26	24.00000 +0.00	24.34	23.81	23.81	5,675,301
17 Aug 26	24.00000 -0.03	24.12	23.31	23.95	13,722,227
14 Aug 26	24.03000 +0.00	24.42	23.70	23.84	9,744,780
13 Aug 26	24.03000 +0.00	24.58	23.48	23.80	16,070,093
12 Aug 26	24.03000 -0.61	24.88	23.99	24.76	17,003,332
11 Aug 26	24.64000 +1.21	25.77	23.40	23.69	32,119,324
10 Aug 26	23.43000 +1.28	23.64	21.92	22.12	18,509,508
07 Aug 26	22.15000 -0.32	22.44	21.87	22.39	13,534,860
06 Aug 26	22.47000 -0.15	22.79	21.84	22.61	15,331,951
05 Aug 26	22.62000 +0.18	22.85	22.18	22.40	13,401,415
04 Aug 26	22.44000 -0.27	22.86	21.83	22.69	17,069,060
03 Aug 26	22.71000 -0.02	23.04	22.44	22.51	8,875,167
31 Jul 26	22.73000 +0.03	22.97	22.28	22.30	10,895,249
30 Jul 26	22.70000 +0.00	23.26	22.50	22.70	12,588,572
29 Jul 26	22.70000 +0.23	22.96	22.22	22.60	11,913,868
28 Jul 26	22.47000 +0.33	22.56	21.85	22.28	7,885,213
27 Jul 26	22.14000 +0.36	22.43	21.55	21.83	11,414,743
24 Jul 26	21.78000 -0.22	22.18	21.63	22.10	6,416,750
23 Jul 26	22.00000 +0.24	22.14	21.40	21.75	9,338,915
22 Jul 26	21.76000 +0.10	21.83	21.05	21.77	14,743,403
21 Jul 26	21.66000 +0.13	22.50	21.16	21.16	18,376,524
20 Jul 26	21.53000 +0.70	21.93	20.38	20.78	18,028,904
17 Jul 26	20.83000 -0.60	21.78	20.63	21.33	18,920,312
16 Jul 26	21.43000 -0.03	21.65	21.06	21.15	14,823,576
15 Jul 26	21.46000 +0.11	21.69	21.00	21.11	14,708,473
14 Jul 26	21.35000 +0.65	22.00	20.60	20.60	17,879,154
13 Jul 26	20.70000 +0.59	21.00	19.99	20.15	14,500,370
10 Jul 26	20.11000 -0.03	20.62	19.80	20.01	9,925,596
09 Jul 26	20.14000 -0.10	20.44	19.75	20.11	8,705,550
08 Jul 26	20.24000 +0.07	20.75	19.87	20.12	9,730,003
07 Jul 26	20.17000 +0.09	20.45	19.92	20.15	10,770,666
06 Jul 26	20.08000 +0.12	20.36	19.63	19.80	11,886,262
03 Jul 26	19.96000 +0.69	20.20	19.28	19.37	15,171,728
02 Jul 26	19.27000 +0.24	19.75	18.98	19.15	18,216,280
01 Jul 26	19.03000 +1.05	19.15	17.81	17.96	18,551,658
30 Jun 26	17.98000 -0.90	18.92	17.94	18.88	10,902,527
29 Jun 26	18.88000 +0.70	19.58	17.68	18.17	20,119,782
26 Jun 26	18.18000 -0.53	18.75	18.16	18.70	6,745,594
25 Jun 26	18.71000 -0.53	19.08	18.45	18.81	8,947,614
24 Jun 26	19.24000 -0.32	20.02	19.05	19.40	16,498,020
23 Jun 26	19.56000 -0.19	20.30	19.48	19.70	7,491,746
22 Jun 26	19.75000 -0.15	19.83	19.25	19.80	9,641,701
18 Jun 26	19.90000 +0.12	20.03	19.46	19.70	7,962,000
17 Jun 26	19.78000 -0.42	20.16	19.68	20.12	7,139,045
16 Jun 26	20.20000 -0.71	20.89	20.01	20.83	11,952,722
15 Jun 26	20.91000 -0.84	22.09	20.82	21.55	17,624,128
12 Jun 26	21.75000 +0.93	21.88	20.60	20.83	17,934,820
11 Jun 26	20.82000 -0.31	21.25	20.54	21.15	6,744,074
10 Jun 26	21.13000 +0.44	21.32	20.50	20.61	15,465,708
09 Jun 26	20.69000 +0.20	21.08	20.34	20.47	10,848,805
08 Jun 26	20.49000 +0.59	20.49	19.70	19.81	18,128,772
05 Jun 26	19.90000 +0.20	20.34	19.70	19.78	11,664,092
04 Jun 26	19.70000 -0.41	20.21	19.62	20.16	9,120,641
03 Jun 26	20.11000 -0.41	20.60	19.88	20.49	11,340,202
02 Jun 26	20.52000 -0.41	21.03	20.36	20.85	9,200,880
01 Jun 26	20.93000 -0.21	21.16	20.65	20.85	11,912,083
29 May 26	21.14000 +0.06	21.49	20.74	20.98	10,262,255
28 May 26	21.08000 +0.09	21.25	20.77	20.96	6,264,396
27 May 26	20.99000 -0.36	21.45	20.66	21.29	11,354,091
26 May 26	21.35000 +0.44	21.64	20.75	20.86	15,518,028
25 May 26	20.91000 +0.14	21.07	20.51	20.80	13,927,724
22 May 26	20.77000 -0.53	21.48	20.76	21.31	12,469,643
21 May 26	21.30000 -0.52	22.14	21.25	21.80	10,358,773
20 May 26	21.82000 -0.52	22.41	21.75	22.15	8,748,310
19 May 26	22.34000 +0.21	22.75	21.82	21.91	18,383,770
18 May 26	22.13000 -0.90	22.85	20.80	22.85	41,604,128
15 May 26	23.03000 -0.61	23.75	22.86	23.65	10,753,497
14 May 26	23.64000 +0.24	23.86	23.23	23.39	9,273,922
13 May 26	23.40000 +0.07	23.60	23.13	23.33	9,885,078
12 May 26	23.33000 +0.23	23.46	22.82	23.09	14,846,429
11 May 26	23.10000 +0.88	23.99	22.22	22.40	29,567,976
08 May 26	22.22000 -0.09	22.54	22.10	22.33	12,714,571
07 May 26	22.31000 -0.58	23.12	22.28	22.93	16,691,569
06 May 26	22.89000 -0.31	23.32	22.85	23.20	11,028,735
30 Apr 26	23.20000 -0.23	23.76	23.09	23.30	8,849,642
29 Apr 26	23.43000 +0.30	23.62	23.04	23.24	8,233,810
28 Apr 26	23.13000 -0.37	23.55	23.01	23.39	8,934,891
27 Apr 26	23.50000 -0.59	24.05	23.30	23.98	10,187,522
24 Apr 26	24.09000 -0.61	24.90	24.01	24.66	11,469,309
23 Apr 26	24.70000 +1.28	24.79	24.00	24.12	21,456,152
22 Apr 26	23.42000 +0.02	23.73	23.23	23.31	7,033,597
21 Apr 26	23.40000 +0.61	23.58	22.66	22.66	11,045,079
20 Apr 26	22.79000 +0.34	23.04	22.16	22.38	7,307,784
17 Apr 26	22.45000 -0.50	22.95	22.41	22.95	5,101,757
16 Apr 26	22.95000 -0.21	23.24	22.80	23.16	7,195,053
15 Apr 26	23.16000 +0.63	23.44	22.59	22.75	12,745,638
14 Apr 26	22.53000 +0.07	22.59	21.90	22.46	12,533,769
13 Apr 26	22.46000 -0.34	22.74	22.21	22.71	8,605,836
10 Apr 26	22.80000 +0.19	23.05	22.42	22.61	7,430,641
09 Apr 26	22.61000 -0.83	23.42	22.55	23.30	10,122,661
08 Apr 26	23.44000 +0.21	23.70	23.20	23.43	8,038,214
07 Apr 26	23.23000 -0.18	23.50	22.96	23.43	5,019,700
03 Apr 26	23.41000 -0.62	23.94	23.35	23.86	5,137,506
02 Apr 26	24.03000 -0.43	24.39	23.71	24.30	7,436,275
01 Apr 26	24.46000 +0.06	24.59	23.70	24.45	8,750,344
31 Mar 26	24.40000 +0.23	24.75	24.08	24.08	6,237,968
30 Mar 26	24.17000 +0.07	24.50	23.83	23.94	7,238,039
27 Mar 26	24.10000 +0.19	24.55	23.83	23.85	5,451,542
26 Mar 26	23.91000 -0.07	24.43	23.82	23.86	8,069,644
25 Mar 26	23.98000 +0.31	24.59	23.45	23.67	10,630,177
24 Mar 26	23.67000 +0.18	23.90	23.38	23.67	6,780,337
23 Mar 26	23.49000 -0.96	24.50	23.32	24.40	7,745,804
20 Mar 26	24.45000 +0.62	24.98	23.84	23.97	8,973,635
19 Mar 26	23.83000 -0.69	24.61	23.74	24.33	8,695,213
18 Mar 26	24.52000 -0.15	24.80	24.33	24.60	6,021,271
17 Mar 26	24.67000 +0.08	25.15	24.58	24.60	7,510,569
16 Mar 26	24.59000 +0.00	25.33	24.47	24.56	15,907,609
13 Mar 26	24.59000 +0.11	25.16	24.28	24.31	10,506,962
12 Mar 26	24.48000 +0.54	24.60	23.96	24.07	9,043,027
11 Mar 26	23.94000 +0.15	24.10	23.56	23.70	8,723,922
10 Mar 26	23.79000 -0.22	24.40	23.66	24.00	7,765,479
09 Mar 26	24.01000 +0.24	24.18	23.42	23.69	8,799,054
06 Mar 26	23.77000 +0.53	23.85	23.14	23.25	5,871,497
05 Mar 26	23.24000 -0.07	23.66	23.03	23.60	9,402,405
04 Mar 26	23.31000 -0.59	23.97	23.12	23.70	11,061,398
03 Mar 26	23.90000 -0.07	24.40	23.75	23.93	8,988,624
02 Mar 26	23.97000 -0.33	24.35	23.74	24.01	7,477,089
27 Feb 26	24.30000 +0.06	24.87	24.09	24.19	8,980,416
26 Feb 26	24.24000 +0.04	24.55	23.84	24.45	9,182,255
25 Feb 26	24.20000 -0.09	24.80	24.12	24.29	8,800,463
24 Feb 26	24.29000 -0.11	24.52	24.10	24.42	4,864,623
13 Feb 26	24.40000 -0.42	25.00	24.34	25.00	6,938,099
12 Feb 26	24.82000 -0.35	25.23	24.70	25.20	10,320,297
11 Feb 26	25.17000 -0.21	25.50	24.80	25.30	10,151,483
10 Feb 26	25.38000 -0.04	25.65	25.24	25.65	6,064,217
09 Feb 26	25.42000 +0.23	25.72	25.11	25.50	9,807,969
06 Feb 26	25.19000 -0.18	25.77	25.03	25.46	14,334,416
05 Feb 26	25.37000 +0.61	25.80	24.76	24.96	24,332,846
04 Feb 26	24.76000 +1.17	24.80	23.38	23.50	18,065,838
03 Feb 26	23.59000 +0.62	23.73	23.02	23.02	11,061,892
02 Feb 26	22.97000 -0.92	23.89	22.90	23.89	20,286,956
30 Jan 26	23.89000 -0.28	24.65	23.80	24.13	15,017,451
29 Jan 26	24.17000 +0.12	24.53	23.34	23.94	13,563,129
28 Jan 26	24.05000 +0.08	24.44	23.62	23.88	13,461,499
27 Jan 26	23.97000 -0.56	24.70	23.83	24.40	14,350,976
26 Jan 26	24.53000 -0.28	24.94	23.70	24.70	39,468,552
23 Jan 26	24.81000 +2.26	24.81	24.00	24.00	28,432,692
22 Jan 26	22.55000 +0.39	22.56	22.03	22.08	7,038,568
21 Jan 26	22.16000 -0.09	22.39	22.05	22.25	5,873,874
20 Jan 26	22.25000 -0.30	22.60	22.02	22.59	11,975,409
19 Jan 26	22.55000 +0.56	22.61	21.90	22.00	12,499,455
16 Jan 26	21.99000 -0.51	22.65	21.91	22.46	7,930,986
15 Jan 26	22.50000 -0.30	22.80	22.46	22.68	6,982,261
14 Jan 26	22.80000 +0.38	23.14	22.33	22.43	14,047,619
13 Jan 26	22.42000 +0.42	22.87	22.10	22.10	15,774,002
12 Jan 26	22.00000 -0.21	22.26	22.00	22.26	10,688,691
09 Jan 26	22.21000 +0.13	22.30	22.02	22.07	8,284,452
08 Jan 26	22.08000 -0.10	22.28	22.01	22.10	6,144,057
07 Jan 26	22.18000 +0.06	22.38	21.89	22.05	10,616,838
06 Jan 26	22.12000 +0.25	22.29	21.65	21.91	12,476,992
05 Jan 26	21.87000 +0.15	21.90	21.61	21.72	8,597,964
31 Dec 25	21.72000 +0.06	21.94	21.45	21.66	7,447,392
30 Dec 25	21.66000 -0.31	22.11	21.60	22.09	10,043,422
29 Dec 25	21.97000 -0.52	22.47	21.95	22.43	8,790,194
26 Dec 25	22.49000 -0.01	22.75	22.30	22.56	6,341,169
25 Dec 25	22.50000 +0.24	22.58	22.18	22.40	6,338,370
24 Dec 25	22.26000 +0.06	22.48	22.07	22.39	5,113,711
23 Dec 25	22.20000 +0.14	22.42	22.04	22.13	7,570,266
22 Dec 25	22.06000 -0.15	22.20	21.88	22.20	9,230,859
19 Dec 25	22.21000 +0.13	22.50	21.78	22.13	14,187,456
18 Dec 25	22.08000 +0.45	22.20	21.48	21.52	11,446,071
17 Dec 25	21.63000 +0.51	21.75	20.81	21.04	14,296,268
16 Dec 25	21.12000 -0.37	21.56	20.98	21.51	15,115,713
15 Dec 25	21.49000 -0.83	22.26	21.35	22.20	16,232,332
12 Dec 25	22.32000 -0.20	22.56	22.20	22.50	10,658,302
11 Dec 25	22.52000 -0.20	22.90	22.41	22.73	8,267,419
10 Dec 25	22.72000 -0.19	23.00	22.56	22.96	7,901,977
09 Dec 25	22.91000 -0.19	23.25	22.84	23.06	6,096,633
08 Dec 25	23.10000 -0.22	23.45	23.00	23.32	6,641,370
05 Dec 25	23.32000 -0.02	23.37	22.95	23.25	6,463,584
04 Dec 25	23.34000 -0.21	23.53	23.16	23.50	5,033,420
03 Dec 25	23.55000 +0.08	23.75	23.05	23.42	10,926,738
02 Dec 25	23.47000 +0.85	23.64	22.60	22.60	16,980,040
01 Dec 25	22.62000 +0.00	22.62	22.17	22.54	11,113,555
28 Nov 25	22.62000 -0.33	23.02	22.45	22.97	7,649,380
27 Nov 25	22.95000 -0.35	23.35	22.93	23.32	7,611,200
26 Nov 25	23.30000 -0.03	23.51	23.13	23.25	5,974,108
25 Nov 25	23.33000 +0.40	23.60	22.78	23.01	11,749,428
24 Nov 25	22.93000 -0.40	23.66	22.70	23.36	17,651,710
21 Nov 25	23.33000 -0.40	23.91	23.20	23.69	6,956,137
20 Nov 25	23.73000 -0.28	24.06	23.72	23.88	3,550,032
19 Nov 25	24.01000 +0.11	24.25	23.76	23.86	5,855,648
18 Nov 25	23.90000 -0.42	24.68	23.81	24.23	8,253,131
17 Nov 25	24.32000 -0.56	24.75	23.89	24.69	8,619,863
14 Nov 25	24.88000 +0.15	25.50	24.62	24.62	9,799,964
13 Nov 25	24.73000 -0.11	25.17	24.36	25.17	7,485,396
12 Nov 25	24.84000 +0.53	25.52	24.38	24.53	15,378,954
11 Nov 25	24.31000 -0.23	24.66	24.09	24.55	6,027,493
10 Nov 25	24.54000 +0.86	25.06	23.56	23.64	13,505,720
07 Nov 25	23.68000 +0.44	23.82	23.04	23.27	8,808,299
06 Nov 25	23.24000 -0.14	23.46	23.15	23.39	6,620,089
05 Nov 25	23.38000 -0.38	23.74	23.16	23.53	6,967,002
04 Nov 25	23.76000 -0.79	24.56	23.67	24.56	9,840,035
03 Nov 25	24.55000 +0.13	24.95	24.35	24.43	7,055,223
31 Oct 25	24.42000 -0.23	24.72	24.26	24.53	5,353,972
30 Oct 25	24.65000 -0.84	25.40	24.65	25.34	8,855,981
29 Oct 25	25.49000 +0.00	25.58	24.90	25.34	6,282,751
28 Oct 25	25.49000 +0.15	25.51	24.85	25.19	6,567,776
27 Oct 25	25.34000 +0.13	25.62	24.91	25.02	6,453,891
24 Oct 25	25.21000 -0.23	25.65	25.11	25.49	4,831,034
23 Oct 25	25.44000 +0.33	25.76	25.00	25.08	7,412,590
22 Oct 25	25.11000 +0.00	25.57	25.01	25.07	5,099,059
21 Oct 25	25.11000 -0.21	25.43	24.73	25.30	8,348,692
20 Oct 25	25.32000 +0.62	25.50	24.70	24.70	12,995,938
17 Oct 25	24.70000 +0.29	24.82	24.26	24.31	8,129,750
16 Oct 25	24.41000 +0.27	24.62	24.03	24.08	7,535,549
15 Oct 25	24.14000 +0.03	24.42	24.04	24.07	5,048,720
14 Oct 25	24.11000 -0.41	24.57	24.01	24.50	6,478,781
13 Oct 25	24.52000 +0.01	25.00	23.99	24.00	6,516,773
10 Oct 25	24.51000 -0.08	24.83	24.38	24.47	5,706,954
09 Oct 25	24.59000 -0.06	24.91	23.93	24.35	10,589,468
30 Sep 25	24.65000 +0.04	24.80	24.17	24.41	5,713,910
29 Sep 25	24.61000 -0.21	24.86	24.31	24.82	7,474,443
26 Sep 25	24.82000 +0.17	25.06	24.37	24.57	4,860,535
25 Sep 25	24.65000 -0.64	25.32	24.63	25.32	8,274,933
24 Sep 25	25.29000 +0.75	25.56	24.41	24.52	7,464,144
23 Sep 25	24.54000 -0.21	24.75	24.09	24.75	8,912,996
22 Sep 25	24.75000 -0.47	25.50	24.55	25.22	6,261,947
19 Sep 25	25.22000 -0.24	25.49	25.07	25.40	5,367,537
18 Sep 25	25.46000 -0.76	26.56	25.38	26.23	8,478,252
17 Sep 25	26.22000 +0.38	26.52	25.45	25.53	10,674,861
16 Sep 25	25.84000 -0.02	26.01	25.55	25.85	5,720,482
15 Sep 25	25.86000 +0.10	26.06	25.58	25.70	6,620,121
12 Sep 25	25.76000 -0.42	26.35	25.65	26.06	7,191,837
11 Sep 25	26.18000 +0.53	26.29	25.08	25.50	11,042,250
10 Sep 25	25.65000 -0.24	26.31	25.48	25.90	9,253,655
09 Sep 25	25.89000 -0.29	26.56	25.66	26.00	11,090,865
08 Sep 25	26.18000 +1.31	26.19	24.79	24.79	18,605,216
05 Sep 25	24.87000 -0.13	25.08	24.48	24.95	11,063,543
04 Sep 25	25.00000 +0.07	25.15	24.65	24.92	11,044,211
03 Sep 25	24.93000 +0.51	25.30	24.30	24.50	20,391,912
02 Sep 25	24.42000 +0.91	24.70	23.42	23.58	27,199,816
01 Sep 25	23.51000 -0.23	23.93	23.42	23.87	13,432,593
29 Aug 25	23.74000 -0.24	24.33	23.61	23.99	12,901,690
28 Aug 25	23.98000 +0.36	23.98	23.48	23.59	10,470,519
27 Aug 25	23.62000 -0.43	24.19	23.61	24.08	10,974,513
26 Aug 25	24.05000 -0.08	24.20	23.85	24.12	9,557,845
25 Aug 25	24.13000 -0.41	24.53	23.80	24.50	15,045,916
22 Aug 25	24.54000 +0.05	24.59	24.37	24.49	6,899,884
21 Aug 25	24.49000 +0.22	24.69	24.24	24.30	8,809,953
20 Aug 25	24.27000 +0.21	24.30	23.79	24.06	5,870,647
19 Aug 25	24.06000 +0.19	24.36	23.80	23.88	9,419,876
18 Aug 25	23.87000 +0.50	23.95	23.35	23.41	10,093,091
15 Aug 25	23.37000 -0.34	23.70	23.22	23.67	11,248,270
14 Aug 25	23.71000 -0.10	24.06	23.69	23.81	7,007,139
13 Aug 25	23.81000 -0.06	24.13	23.68	24.00	6,210,101
12 Aug 25	23.87000 -0.18	24.11	23.80	24.05	5,386,529
11 Aug 25	24.05000 +0.12	24.09	23.64	23.85	6,797,456
08 Aug 25	23.93000 -0.03	24.83	23.88	23.95	7,754,511
07 Aug 25	23.96000 -0.54	24.66	23.83	24.40	8,991,820
06 Aug 25	24.50000 +0.05	24.57	24.26	24.50	5,993,871
05 Aug 25	24.45000 -0.15	24.70	24.31	24.60	3,744,679
04 Aug 25	24.60000 +0.39	24.79	23.91	24.12	6,747,917
01 Aug 25	24.21000 +0.50	24.35	23.74	23.75	8,129,602
31 Jul 25	23.71000 -0.51	24.15	23.70	24.12	8,676,113
30 Jul 25	24.22000 +0.37	24.36	23.76	23.85	8,613,540
29 Jul 25	23.85000 -0.07	24.05	23.60	23.92	13,614,745
28 Jul 25	23.92000 -0.52	24.58	23.88	24.50	10,857,428
25 Jul 25	24.44000 +0.08	24.88	24.27	24.40	9,363,392
24 Jul 25	24.36000 +0.40	24.50	23.86	23.95	10,758,726
23 Jul 25	23.96000 +0.03	24.18	23.78	24.00	11,266,397
22 Jul 25	23.93000 +0.09	24.19	23.75	23.84	13,266,219
21 Jul 25	23.84000 +0.16	24.08	23.56	23.56	8,262,153
18 Jul 25	23.68000 +0.08	23.85	23.51	23.61	7,435,029
17 Jul 25	23.60000 -0.30	24.15	23.43	23.90	8,832,808
16 Jul 25	23.90000 +0.59	23.95	23.31	23.31	6,305,980
15 Jul 25	23.31000 -0.98	24.34	23.28	24.29	13,534,050
14 Jul 25	24.29000 -0.17	24.50	24.28	24.43	3,845,769
11 Jul 25	24.46000 -0.35	24.87	24.44	24.78	4,279,305
10 Jul 25	24.81000 +0.37	25.00	24.35	24.45	5,880,074
09 Jul 25	24.44000 -0.26	24.75	24.30	24.68	5,017,532
08 Jul 25	24.70000 -0.16	24.99	24.53	24.83	5,416,609
07 Jul 25	24.86000 -0.13	25.08	24.45	24.90	6,499,205
04 Jul 25	24.99000 +0.28	25.10	24.65	24.75	6,186,670
03 Jul 25	24.71000 +0.14	24.93	24.41	24.48	5,048,851
02 Jul 25	24.57000 -0.02	24.77	24.26	24.58	4,700,459
01 Jul 25	24.59000 +0.12	24.67	24.21	24.47	4,578,769
30 Jun 25	24.47000 +0.81	24.74	23.58	23.68	11,316,899
27 Jun 25	23.66000 +0.05	23.77	23.48	23.50	6,133,528
26 Jun 25	23.61000 -0.07	23.77	23.50	23.69	6,226,795
25 Jun 25	23.68000 +0.01	23.84	23.19	23.77	9,384,247
24 Jun 25	23.67000 +0.60	23.82	23.07	23.10	8,963,075
23 Jun 25	23.07000 -0.46	23.57	22.95	23.40	8,547,044
20 Jun 25	23.53000 -0.05	23.81	23.42	23.58	8,511,260
19 Jun 25	23.58000 -0.24	24.09	23.51	23.82	5,487,587
18 Jun 25	23.82000 -0.67	24.15	23.65	24.08	7,109,130
17 Jun 25	24.49000 -0.25	24.97	24.40	24.74	7,932,468
16 Jun 25	24.74000 -0.28	25.65	24.66	24.83	8,335,529
13 Jun 25	25.02000 -0.40	25.11	24.50	25.01	10,966,282
12 Jun 25	25.42000 +0.00	25.57	25.13	25.38	9,718,594
11 Jun 25	25.42000 -0.23	25.91	25.38	25.71	5,338,651
10 Jun 25	25.65000 -0.10	26.41	25.65	25.80	7,920,875
09 Jun 25	25.75000 -0.55	26.44	25.59	26.40	8,687,518
06 Jun 25	26.30000 -0.53	26.83	26.29	26.39	5,578,781
05 Jun 25	26.83000 -0.10	27.17	26.72	26.97	4,831,631
04 Jun 25	26.93000 +0.50	27.25	26.25	26.46	6,691,061
03 Jun 25	26.43000 +0.37	26.78	25.81	25.96	6,884,984
30 May 25	26.06000 -0.11	26.56	26.04	26.14	6,121,926
29 May 25	26.17000 -0.75	26.92	26.00	26.73	8,051,588
28 May 25	26.92000 +0.02	26.97	26.58	26.91	3,107,141
27 May 25	26.90000 -0.40	27.50	26.80	27.27	3,242,767
26 May 25	27.30000 +0.12	27.56	26.88	27.16	2,659,297
23 May 25	27.18000 -0.12	27.81	27.16	27.32	5,576,823
22 May 25	27.30000 -0.76	28.02	27.14	27.83	5,912,092
21 May 25	28.06000 +0.30	28.80	27.97	28.05	7,310,574
20 May 25	27.76000 +0.26	28.05	27.31	27.66	3,765,726
19 May 25	27.50000 -0.46	28.12	27.26	27.89	4,217,249
16 May 25	27.96000 +0.66	27.96	26.96	27.26	6,326,398
15 May 25	27.30000 -0.05	27.58	27.07	27.35	7,820,043
14 May 25	27.35000 -0.42	27.91	27.26	27.68	7,707,995
13 May 25	27.77000 +0.02	27.85	27.33	27.70	7,884,189
12 May 25	27.75000 -0.08	28.09	27.13	27.74	7,468,337
09 May 25	27.83000 +0.09	28.22	27.62	27.73	3,197,812
08 May 25	27.74000 -0.04	28.15	27.31	27.51	5,248,667
07 May 25	27.78000 -0.40	28.38	27.15	28.18	7,573,885
06 May 25	28.18000 -0.22	28.37	27.72	28.19	10,962,270
30 Apr 25	28.40000 +0.40	28.76	27.72	27.94	7,434,574
29 Apr 25	28.00000 +0.49	28.19	27.37	27.60	6,079,846
28 Apr 25	27.51000 +0.70	27.76	26.45	26.45	10,854,384
25 Apr 25	26.81000 -1.75	28.79	26.43	28.60	15,335,024
24 Apr 25	28.56000 +0.18	28.69	28.10	28.35	5,579,467
23 Apr 25	28.38000 -0.58	29.14	27.84	28.97	5,955,302
22 Apr 25	28.96000 +0.58	29.20	28.27	28.44	4,677,912
21 Apr 25	28.38000 +0.00	28.60	27.85	28.14	4,394,095
18 Apr 25	28.38000 -0.28	28.64	27.90	28.08	3,861,888
17 Apr 25	28.66000 -0.40	29.26	27.70	28.89	7,783,267
16 Apr 25	29.06000 +0.61	29.06	27.72	28.88	8,327,134
15 Apr 25	28.45000 +0.16	28.90	27.96	28.29	6,197,719
14 Apr 25	28.29000 -0.04	28.68	28.01	28.01	6,429,995
11 Apr 25	28.33000 -0.10	28.88	27.70	28.42	10,791,707
10 Apr 25	28.43000 +0.84	28.45	27.20	27.98	17,096,836
09 Apr 25	27.59000 +1.29	27.59	25.22	26.04	22,397,384
08 Apr 25	26.30000 +0.61	26.41	25.50	25.61	15,591,341
07 Apr 25	25.69000 -0.65	26.70	24.52	25.70	11,673,593
03 Apr 25	26.34000 +0.45	26.50	25.60	25.67	6,485,431
02 Apr 25	25.89000 +0.16	26.59	25.46	25.70	6,651,913
01 Apr 25	25.73000 +0.82	26.18	24.79	24.90	11,218,606
31 Mar 25	24.91000 -0.03	25.28	24.64	24.76	4,432,142
28 Mar 25	24.94000 -0.55	26.38	24.90	25.48	4,743,588
27 Mar 25	25.49000 +0.78	25.68	24.50	24.74	6,487,374
26 Mar 25	24.71000 -0.37	25.12	24.66	25.00	2,986,567
25 Mar 25	25.08000 +0.51	25.38	24.40	24.60	5,268,277
24 Mar 25	24.57000 -0.18	24.89	24.40	24.61	2,578,254
21 Mar 25	24.75000 -0.55	25.49	24.73	25.42	4,445,410
20 Mar 25	25.30000 +0.35	25.70	24.63	24.86	9,715,702
19 Mar 25	24.95000 +0.07	24.97	24.64	24.88	4,266,760
18 Mar 25	24.88000 +0.03	25.10	24.33	24.89	5,953,262
17 Mar 25	24.85000 -0.45	25.28	24.84	25.24	4,917,118
14 Mar 25	25.30000 +0.33	25.43	24.74	24.76	11,154,681
13 Mar 25	24.97000 +0.88	25.09	24.09	24.11	11,595,007
12 Mar 25	24.09000 -0.28	24.57	23.95	24.37	6,300,142
11 Mar 25	24.37000 +0.07	24.41	23.68	24.00	10,147,259
10 Mar 25	24.30000 +1.22	24.42	23.11	23.26	16,283,472
07 Mar 25	23.08000 +0.07	23.22	22.78	22.95	5,970,760
06 Mar 25	23.01000 +0.08	23.10	22.66	23.00	11,727,976
05 Mar 25	22.93000 -0.69	23.78	22.93	23.62	7,780,657
04 Mar 25	23.62000 -0.09	23.93	23.43	23.55	4,507,245
03 Mar 25	23.71000 +0.23	24.81	23.42	23.42	8,862,702
28 Feb 25	23.48000 -0.14	24.01	23.41	23.62	6,813,255
27 Feb 25	23.62000 -0.19	23.91	23.38	23.81	5,779,140
26 Feb 25	23.81000 +0.20	23.87	23.47	23.60	4,989,593
25 Feb 25	23.61000 -0.89	24.44	23.46	24.32	8,145,689
24 Feb 25	24.50000 -0.30	24.87	24.16	24.70	8,109,775
21 Feb 25	24.80000 -0.07	25.28	24.61	25.09	5,998,948
20 Feb 25	24.87000 +0.37	25.75	24.42	24.50	10,576,671
19 Feb 25	24.50000 -0.15	24.75	24.06	24.36	6,992,136
18 Feb 25	24.65000 -0.26	24.99	24.48	24.78	5,228,980
17 Feb 25	24.91000 -0.89	25.92	24.87	25.81	9,209,988
14 Feb 25	25.80000 +0.86	25.92	24.88	24.95	11,530,087
13 Feb 25	24.94000 +1.34	25.15	23.47	23.58	13,043,727
12 Feb 25	23.60000 +0.12	23.68	23.11	23.37	4,053,305
11 Feb 25	23.48000 -0.41	23.95	23.23	23.91	5,737,644
10 Feb 25	23.89000 +0.44	24.00	23.26	23.50	7,733,750
07 Feb 25	23.45000 +0.45	23.69	22.80	22.99	9,569,417
06 Feb 25	23.00000 -0.19	23.29	22.81	23.28	7,771,413
05 Feb 25	23.19000 +0.29	23.19	22.51	23.07	5,973,728
27 Jan 25	22.90000 +0.19	23.18	22.55	22.71	6,503,885
24 Jan 25	22.71000 -0.33	23.11	22.65	22.83	5,444,810
23 Jan 25	23.04000 +0.05	23.43	22.99	23.17	3,759,251
22 Jan 25	22.99000 -0.53	23.50	22.77	23.11	4,039,449
21 Jan 25	23.52000 -0.14	23.90	23.10	23.83	4,738,216
20 Jan 25	23.66000 +0.28	24.25	23.45	23.54	4,614,821
17 Jan 25	23.38000 +0.18	23.59	22.81	23.00	3,624,103
16 Jan 25	23.20000 -0.50	24.17	23.03	23.69	6,520,718
15 Jan 25	23.70000 -0.72	24.63	23.62	24.42	4,936,741
14 Jan 25	24.42000 +0.22	24.56	23.65	24.00	5,712,090
13 Jan 25	24.20000 -0.31	24.99	24.01	24.30	6,299,431
10 Jan 25	24.51000 +0.06	24.79	24.15	24.45	4,344,426
09 Jan 25	24.45000 +0.58	25.11	23.61	23.85	10,488,284
08 Jan 25	23.87000 +0.16	24.02	23.35	23.58	3,732,301
07 Jan 25	23.71000 -0.53	24.25	23.40	24.24	5,014,377
06 Jan 25	24.24000 +0.94	24.65	23.23	23.39	9,581,784
03 Jan 25	23.30000 -0.47	23.93	23.16	23.72	6,479,447
02 Jan 25	23.77000 -0.36	24.49	23.55	24.26	6,070,509
31 Dec 24	24.13000 -0.17	24.90	24.10	24.39	4,469,919
30 Dec 24	24.30000 -0.49	25.03	24.26	24.79	5,158,871
27 Dec 24	24.79000 -0.10	25.24	24.52	24.84	5,586,888
26 Dec 24	24.89000 -0.31	25.23	24.74	25.00	4,948,589
25 Dec 24	25.20000 -0.53	25.98	25.05	25.90	4,984,925
24 Dec 24	25.73000 +0.60	25.99	25.00	25.10	5,785,117
23 Dec 24	25.13000 -0.77	26.00	25.01	25.76	8,744,795
20 Dec 24	25.90000 +0.30	26.50	25.40	25.54	8,248,689
19 Dec 24	25.60000 -0.23	26.10	25.40	25.65	6,467,739
18 Dec 24	25.83000 -0.12	25.96	24.98	25.95	9,887,393
17 Dec 24	25.95000 +0.50	26.47	25.25	25.52	13,915,409
16 Dec 24	25.45000 +0.56	25.85	24.91	24.98	14,480,732
13 Dec 24	24.89000 -0.29	25.60	24.85	25.09	13,274,502
12 Dec 24	25.18000 +0.85	25.35	23.95	24.25	13,125,564
11 Dec 24	24.33000 +0.33	24.50	23.75	23.75	6,186,940
10 Dec 24	24.00000 +0.62	24.84	23.87	24.10	14,066,902
09 Dec 24	23.38000 -0.17	23.70	23.19	23.55	5,519,482
06 Dec 24	23.55000 +0.28	23.71	23.03	23.03	7,351,365
05 Dec 24	23.27000 +0.03	23.27	23.00	23.02	4,639,000
04 Dec 24	23.24000 -0.22	23.68	23.10	23.41	6,913,704
03 Dec 24	23.46000 -0.46	23.85	23.25	23.80	7,700,237
02 Dec 24	23.92000 +0.50	24.10	23.21	23.43	9,654,174
29 Nov 24	23.42000 +0.00	23.75	23.05	23.21	11,174,039
28 Nov 24	23.42000 +0.12	23.68	22.89	23.39	12,379,231
27 Nov 24	23.30000 +0.41	23.31	22.60	22.90	6,218,002
26 Nov 24	22.89000 -0.07	23.38	22.81	22.89	6,495,749
25 Nov 24	22.96000 +0.40	23.16	22.43	22.48	11,267,146
22 Nov 24	22.56000 -0.99	23.62	22.56	23.46	10,507,080
21 Nov 24	23.55000 -0.41	23.96	23.35	23.88	11,474,584
20 Nov 24	23.96000 -0.07	24.14	23.60	24.01	9,283,080
19 Nov 24	24.03000 +0.03	24.26	23.56	24.00	7,498,625
18 Nov 24	24.00000 -0.40	24.86	23.78	24.40	8,559,605
15 Nov 24	24.40000 -0.63	25.24	24.39	24.97	9,738,393
14 Nov 24	25.03000 -0.54	25.92	24.91	25.56	14,396,193
13 Nov 24	25.57000 -1.02	26.62	25.36	26.58	15,594,008
12 Nov 24	26.59000 +0.93	27.25	25.66	25.70	23,322,526
11 Nov 24	25.66000 -0.17	25.99	25.25	25.63	12,661,271
08 Nov 24	25.83000 -0.64	26.80	25.78	26.59	12,539,371
07 Nov 24	26.47000 +0.65	26.80	25.38	25.52	18,561,414
06 Nov 24	25.82000 +0.07	26.61	25.35	25.57	19,763,312
05 Nov 24	25.75000 -0.15	25.85	25.16	25.64	19,348,786
04 Nov 24	25.90000 -0.20	27.44	25.16	26.25	30,788,548
01 Nov 24	26.10000 +2.37	26.10	23.46	23.66	24,340,684
31 Oct 24	23.73000 +0.76	24.25	22.71	22.82	13,778,757
30 Oct 24	22.97000 -1.41	24.29	22.60	23.94	19,624,744
29 Oct 24	24.38000 -0.60	25.20	24.28	25.09	7,455,228
28 Oct 24	24.98000 +0.12	25.05	24.13	24.80	10,289,491
25 Oct 24	24.86000 +0.64	24.98	23.80	24.36	9,558,827
24 Oct 24	24.22000 -0.41	24.80	24.22	24.33	5,491,103
23 Oct 24	24.63000 -0.08	24.84	24.13	24.58	10,923,417
22 Oct 24	24.71000 +1.37	24.76	23.22	23.50	14,891,589
21 Oct 24	23.34000 +0.76	23.55	22.33	22.79	15,252,523
18 Oct 24	22.58000 +0.28	23.16	22.02	22.24	15,884,263
17 Oct 24	22.30000 -0.01	22.64	22.12	22.42	10,547,150
16 Oct 24	22.31000 -0.30	22.90	21.94	21.97	12,883,928
15 Oct 24	22.61000 -0.70	23.44	22.60	23.16	13,144,529
14 Oct 24	23.31000 +0.11	23.47	22.30	23.17	20,967,480
11 Oct 24	23.20000 -1.22	24.59	22.93	24.42	13,677,100
10 Oct 24	24.42000 -0.38	25.02	23.41	24.30	20,754,448
09 Oct 24	24.80000 -2.76	27.10	24.80	27.10	26,654,848
08 Oct 24	27.56000 +2.04	28.07	26.61	28.07	44,596,564
30 Sep 24	25.52000 +2.32	25.52	24.38	24.60	29,817,172
27 Sep 24	23.20000 +2.01	23.29	21.81	21.82	21,112,648
26 Sep 24	21.19000 +1.48	21.19	19.45	19.61	20,602,600
25 Sep 24	19.71000 -0.10	20.30	19.60	19.98	18,648,862
24 Sep 24	19.81000 +1.79	19.82	18.02	18.16	22,061,312
23 Sep 24	18.02000 -0.64	18.78	17.98	18.58	9,220,528
20 Sep 24	18.66000 +0.01	18.95	18.28	18.60	13,551,490
19 Sep 24	18.65000 +0.80	19.23	17.87	17.92	18,578,828
18 Sep 24	17.85000 +0.10	18.20	17.56	17.75	7,849,377
13 Sep 24	17.75000 -0.55	18.32	17.75	18.25	10,188,431
12 Sep 24	18.30000 -0.22	18.75	18.18	18.60	9,688,210
11 Sep 24	18.52000 -0.25	18.69	18.30	18.66	8,350,482
10 Sep 24	18.77000 -0.12	18.93	18.30	18.81	12,016,269
09 Sep 24	18.89000 -0.19	19.60	18.69	19.07	13,789,598
06 Sep 24	19.08000 -0.92	20.33	19.01	20.09	16,129,219
05 Sep 24	20.00000 +0.59	20.50	19.67	19.69	19,558,780
04 Sep 24	19.41000 +0.28	20.06	18.95	19.01	21,682,756
03 Sep 24	19.13000 +0.69	19.62	18.29	18.51	19,789,988
02 Sep 24	18.44000 -1.73	20.08	18.21	20.00	23,611,984
30 Aug 24	20.17000 +1.20	20.80	18.98	19.10	20,947,516
29 Aug 24	18.97000 +0.78	19.08	17.91	18.00	11,539,579
28 Aug 24	18.19000 -0.06	18.44	18.07	18.21	5,892,979
27 Aug 24	18.25000 -0.15	18.54	18.15	18.39	6,042,919
26 Aug 24	18.40000 -0.31	18.70	18.34	18.70	7,385,423
23 Aug 24	18.71000 +0.20	19.22	18.39	18.64	8,165,834
22 Aug 24	18.51000 -0.16	18.99	18.45	18.78	8,785,124
21 Aug 24	18.67000 -0.32	19.08	18.61	18.86	6,870,531
20 Aug 24	18.99000 -0.44	19.57	18.88	19.53	10,781,935
19 Aug 24	19.43000 -0.31	20.12	19.42	19.60	11,732,082
16 Aug 24	19.74000 -0.54	20.21	19.70	20.20	11,307,166
15 Aug 24	20.28000 -0.12	20.62	19.96	20.37	14,131,094
14 Aug 24	20.40000 -0.99	21.39	20.36	21.31	16,317,208
13 Aug 24	21.39000 -0.60	22.08	21.11	22.07	12,292,654
12 Aug 24	21.99000 +0.18	22.29	21.58	21.97	11,425,736
09 Aug 24	21.81000 -0.59	22.48	21.77	22.35	12,122,708
08 Aug 24	22.40000 +0.40	22.75	21.81	21.96	21,303,292
07 Aug 24	22.00000 -0.25	22.38	21.47	22.16	17,449,740
06 Aug 24	22.25000 -0.55	23.00	21.91	22.80	36,844,472
05 Aug 24	22.80000 +2.07	22.80	20.56	20.60	28,459,336
02 Aug 24	20.73000 +0.59	21.21	20.01	20.08	18,775,502
01 Aug 24	20.14000 -0.80	21.21	20.09	21.00	12,042,568
31 Jul 24	20.94000 +0.83	21.12	19.56	19.88	18,173,500
30 Jul 24	20.11000 -0.05	20.27	19.83	20.27	12,162,081
29 Jul 24	20.16000 -0.77	20.89	20.11	20.88	17,045,268
26 Jul 24	20.93000 -0.52	21.60	20.77	21.60	12,380,189
25 Jul 24	21.45000 +0.02	21.86	21.01	21.53	11,702,939
24 Jul 24	21.43000 -0.70	22.16	21.36	22.03	7,453,034
23 Jul 24	22.13000 -0.95	23.09	22.09	23.08	7,628,439
22 Jul 24	23.08000 -0.29	23.36	22.94	23.20	6,187,066
19 Jul 24	23.37000 +0.41	23.54	22.69	22.98	13,268,212
18 Jul 24	22.96000 +0.08	22.99	22.40	22.55	13,794,735
17 Jul 24	22.88000 +0.62	22.97	22.15	22.32	9,646,859
16 Jul 24	22.26000 -0.39	22.79	22.15	22.70	8,104,192
15 Jul 24	22.65000 -0.15	22.80	22.41	22.79	6,852,023
12 Jul 24	22.80000 -0.58	23.42	22.74	23.37	8,999,771
11 Jul 24	23.38000 +0.31	23.74	23.02	23.40	10,750,335
10 Jul 24	23.07000 -0.54	23.41	22.74	23.30	11,213,008
09 Jul 24	23.61000 -0.76	24.20	22.99	24.10	17,808,730
08 Jul 24	24.37000 +0.19	24.56	23.73	24.20	14,781,367
05 Jul 24	24.18000 +0.41	24.40	22.95	23.71	24,688,268
04 Jul 24	23.77000 -0.21	24.10	23.67	23.99	10,938,147
03 Jul 24	23.98000 -1.01	25.17	23.86	25.16	11,075,849
02 Jul 24	24.99000 -0.62	26.07	24.86	25.66	11,859,393
01 Jul 24	25.61000 +1.06	26.09	24.28	24.41	18,977,344
28 Jun 24	24.55000 -1.06	25.64	24.38	25.46	18,321,512
27 Jun 24	25.61000 -1.01	26.50	25.41	26.47	15,135,306
26 Jun 24	26.62000 +0.28	26.70	25.90	26.28	12,397,449
25 Jun 24	26.34000 +0.28	26.58	25.73	26.28	13,707,860
24 Jun 24	26.06000 -0.99	26.98	25.66	26.59	18,764,704
21 Jun 24	27.05000 -0.88	27.98	26.99	27.51	13,649,293
20 Jun 24	27.93000 -0.88	28.92	27.51	28.58	17,231,746
19 Jun 24	28.81000 -0.77	29.77	28.79	29.68	9,878,004
18 Jun 24	29.58000 +0.38	30.21	29.06	29.18	15,675,669
17 Jun 24	29.20000 +0.00	29.82	28.41	29.14	21,696,452
14 Jun 24	29.20000 -1.99	31.15	28.85	31.12	23,759,708
13 Jun 24	31.19000 -1.93	33.98	30.76	33.98	19,859,800
12 Jun 24	33.12000 -1.68	34.70	33.05	34.69	9,073,615
11 Jun 24	34.80000 -0.20	35.23	34.40	35.00	5,472,309
07 Jun 24	35.00000 -9.00	36.89	34.80	36.48	6,113,211
06 Jun 24	44.00000 -0.36	44.77	43.66	44.54	5,437,234
05 Jun 24	44.36000 -0.31	45.48	44.01	44.79	6,085,996
04 Jun 24	44.67000 +0.59	45.25	43.97	44.26	6,704,868
03 Jun 24	44.08000 -0.98	44.77	41.97	44.06	12,902,780
31 May 24	45.06000 -0.24	45.90	44.90	45.54	3,460,345
30 May 24	45.30000 -0.55	45.99	44.98	45.63	4,786,028
29 May 24	45.85000 +0.08	46.36	45.55	45.74	2,664,918
28 May 24	45.77000 -0.15	46.24	45.53	45.99	2,323,690
27 May 24	45.92000 +0.47	46.49	45.49	45.52	3,333,090
24 May 24	45.45000 -0.89	46.88	45.40	45.90	3,555,313
23 May 24	46.34000 +1.07	46.52	44.98	45.11	4,278,589
22 May 24	45.27000 -0.90	46.59	45.27	46.14	2,736,191
21 May 24	46.17000 +1.82	46.78	44.23	44.44	5,838,914
20 May 24	44.35000 -0.40	45.11	44.35	44.88	3,511,089
17 May 24	44.75000 -0.23	45.13	44.33	44.96	3,186,262
16 May 24	44.98000 -0.07	45.45	44.55	44.87	3,284,898
15 May 24	45.05000 -1.09	46.37	44.89	46.01	3,249,744
14 May 24	46.14000 -0.07	46.67	46.00	46.16	2,993,524
13 May 24	46.21000 +0.18	46.76	45.00	46.76	3,817,834
10 May 24	46.03000 -0.60	46.82	45.70	46.75	4,972,959
09 May 24	46.63000 +1.61	46.81	44.80	45.13	5,032,507
08 May 24	45.02000 -0.42	45.47	44.96	45.36	2,765,539
07 May 24	45.44000 +0.04	45.98	44.84	45.53	3,136,009
06 May 24	45.40000 +1.46	45.70	44.00	44.31	5,993,138
30 Apr 24	43.94000 +0.93	44.25	43.00	43.39	5,050,424
29 Apr 24	43.01000 -0.29	44.50	42.94	43.97	6,889,882
26 Apr 24	43.30000 -0.56	44.80	42.42	43.59	7,140,651
25 Apr 24	43.86000 -0.08	44.80	43.58	43.84	3,792,256
24 Apr 24	43.94000 +0.33	44.10	42.66	43.61	5,429,975
23 Apr 24	43.61000 +0.46	44.20	42.96	43.32	3,859,241
22 Apr 24	43.15000 +0.47	43.91	42.33	42.55	2,914,448
19 Apr 24	42.68000 -0.57	43.72	42.41	43.25	3,153,677
18 Apr 24	43.25000 +0.95	43.79	41.78	41.78	4,006,313
17 Apr 24	42.30000 -0.60	42.89	41.30	42.72	6,584,675
16 Apr 24	42.90000 -0.80	44.25	42.69	43.57	5,417,201
15 Apr 24	43.70000 +0.87	44.75	42.53	42.74	6,344,540
12 Apr 24	42.83000 +0.43	43.08	42.07	42.40	3,488,851
11 Apr 24	42.40000 +0.69	42.64	41.46	41.86	3,321,762
10 Apr 24	41.71000 +0.21	42.09	41.09	41.35	3,985,019
09 Apr 24	41.50000 +0.98	41.61	40.28	40.87	3,720,525
08 Apr 24	40.52000 +0.27	40.88	40.15	40.68	5,814,341
03 Apr 24	40.25000 +0.01	41.00	40.09	40.09	4,406,013
02 Apr 24	40.24000 +0.28	40.82	39.62	39.62	4,079,524
01 Apr 24	39.96000 +0.13	40.28	39.45	39.76	3,077,648
29 Mar 24	39.83000 +0.53	39.96	39.05	39.23	2,172,788
28 Mar 24	39.30000 -0.50	40.58	39.14	39.79	5,164,313
27 Mar 24	39.80000 +0.62	40.30	38.92	39.16	5,947,011
26 Mar 24	39.18000 +0.13	39.48	38.62	39.00	3,565,280
25 Mar 24	39.05000 +0.54	39.68	38.20	38.34	5,466,701
22 Mar 24	38.51000 +0.33	38.68	37.88	38.18	4,986,999
21 Mar 24	38.18000 +0.18	38.49	37.90	38.07	5,588,832
20 Mar 24	38.00000 -1.30	39.20	37.67	38.98	9,738,889
19 Mar 24	39.30000 -1.53	40.60	38.42	40.60	9,747,706
18 Mar 24	40.83000 -0.40	41.14	40.01	40.93	3,248,944
15 Mar 24	41.23000 +0.38	41.48	40.50	40.72	4,088,366
14 Mar 24	40.85000 +0.19	41.06	40.51	40.59	3,015,205
13 Mar 24	40.66000 -0.94	41.43	40.45	41.43	4,352,910
12 Mar 24	41.60000 +0.86	41.88	40.74	40.99	6,541,423
11 Mar 24	40.74000 +1.94	40.79	38.50	38.81	6,938,814
08 Mar 24	38.80000 +1.08	39.00	37.66	37.66	5,205,594
07 Mar 24	37.72000 -0.29	38.31	37.72	37.95	5,735,445
06 Mar 24	38.01000 -0.59	38.60	37.60	38.58	7,642,916
05 Mar 24	38.60000 -0.33	39.28	38.50	38.63	6,650,997
04 Mar 24	38.93000 -0.62	39.18	38.02	39.18	9,979,599
01 Mar 24	39.55000 +0.17	39.60	39.05	39.48	10,168,571
29 Feb 24	39.38000 +0.44	39.65	38.71	39.18	12,933,656
28 Feb 24	38.94000 -0.14	39.77	38.90	39.10	7,850,489
27 Feb 24	39.08000 +0.06	39.13	38.30	38.73	6,573,640
26 Feb 24	39.02000 +0.22	39.33	38.51	38.80	6,357,037
23 Feb 24	38.80000 -0.80	39.79	38.49	39.68	8,073,509
22 Feb 24	39.60000 -0.20	40.24	39.21	39.60	6,801,426
21 Feb 24	39.80000 +0.47	41.04	39.08	39.28	10,431,315
20 Feb 24	39.33000 -0.94	40.36	38.89	40.05	8,991,635
19 Feb 24	40.27000 -2.36	42.63	38.50	42.50	10,465,700
08 Feb 24	42.63000 -0.74	45.00	40.51	42.59	14,142,055
07 Feb 24	43.37000 +2.57	43.95	40.26	40.82	13,675,703
06 Feb 24	40.80000 +1.10	41.15	39.12	40.03	8,339,637
05 Feb 24	39.70000 +0.82	40.52	38.35	38.90	9,575,643
02 Feb 24	38.88000 +0.27	40.28	38.04	38.59	6,902,958
01 Feb 24	38.61000 +0.67	39.38	37.39	37.39	5,715,768
31 Jan 24	37.94000 -0.02	38.33	37.00	38.01	6,689,776
30 Jan 24	37.96000 -1.43	39.68	37.91	39.00	3,420,810
29 Jan 24	39.39000 +0.58	39.75	38.29	38.60	5,049,195
26 Jan 24	38.81000 +0.00	39.15	38.59	38.67	5,295,460
25 Jan 24	38.81000 +0.11	39.10	38.23	38.70	5,171,947
24 Jan 24	38.70000 +0.54	39.00	37.78	38.51	6,024,356
23 Jan 24	38.16000 +0.04	38.50	36.90	38.50	5,773,221
22 Jan 24	38.12000 -1.25	39.76	37.65	39.65	8,153,939
19 Jan 24	39.37000 -0.13	39.68	38.65	39.29	3,094,918
18 Jan 24	39.50000 -0.06	39.69	38.70	39.45	9,113,304
17 Jan 24	39.56000 -0.73	40.80	39.56	40.34	6,402,825
16 Jan 24	40.29000 +0.16	40.75	39.82	40.08	4,983,042
15 Jan 24	40.13000 +0.43	40.79	39.47	39.61	4,228,589
12 Jan 24	39.70000 +0.15	40.06	38.97	39.50	4,865,716
11 Jan 24	39.55000 -0.87	40.69	39.45	40.69	6,614,328
10 Jan 24	40.42000 -0.30	41.18	40.23	40.74	6,275,261
09 Jan 24	40.72000 +0.06	40.83	40.30	40.66	5,514,670
08 Jan 24	40.66000 -0.36	41.30	40.29	41.00	7,584,925
05 Jan 24	41.02000 -0.17	41.77	40.61	41.25	7,364,267
04 Jan 24	41.19000 -0.08	42.25	41.00	41.25	6,946,040
03 Jan 24	41.27000 -0.93	42.42	40.99	42.06	7,065,763
02 Jan 24	42.20000 +2.16	42.34	39.80	40.40	10,745,363
29 Dec 23	40.04000 +0.64	40.29	38.87	39.28	4,394,980
28 Dec 23	39.40000 -0.84	40.35	39.05	40.35	6,380,258
27 Dec 23	40.24000 +1.07	40.40	38.50	38.91	6,083,308
26 Dec 23	39.17000 +0.42	39.50	38.40	38.75	4,291,396
25 Dec 23	38.75000 +1.26	38.88	37.42	37.46	5,030,511
22 Dec 23	37.49000 -0.24	38.05	37.35	37.70	4,443,617
21 Dec 23	37.73000 +0.38	37.90	37.27	37.50	4,982,620
20 Dec 23	37.35000 +0.84	38.39	36.39	36.51	8,359,968
19 Dec 23	36.51000 -0.01	36.65	36.12	36.37	1,959,477
18 Dec 23	36.52000 +0.41	36.94	36.05	36.09	3,792,622
15 Dec 23	36.11000 -0.73	37.10	35.93	36.66	3,944,595
14 Dec 23	36.84000 +0.11	37.19	36.71	36.99	2,086,738
13 Dec 23	36.73000 -0.29	37.15	36.47	37.11	5,092,778
12 Dec 23	37.02000 +0.13	37.07	36.20	36.99	3,542,830
11 Dec 23	36.89000 +0.72	37.05	36.21	36.21	5,818,385
08 Dec 23	36.17000 -0.38	36.98	36.17	36.43	4,478,247
07 Dec 23	36.55000 +0.16	36.69	36.14	36.36	3,520,653
06 Dec 23	36.39000 -0.91	37.46	36.21	37.12	5,501,133
05 Dec 23	37.30000 -0.69	38.09	37.10	37.99	4,991,768
04 Dec 23	37.99000 -0.36	38.50	37.41	38.13	4,875,139
01 Dec 23	38.35000 +0.23	38.46	37.70	37.89	2,792,165
30 Nov 23	38.12000 +0.68	38.15	37.05	37.54	3,876,732
29 Nov 23	37.44000 -0.48	37.98	37.19	37.92	4,965,800
28 Nov 23	37.92000 +0.06	38.11	37.50	37.83	3,598,628
27 Nov 23	37.86000 +0.16	38.50	37.38	37.96	5,327,229
24 Nov 23	37.70000 +0.78	37.95	36.76	37.04	7,051,052
23 Nov 23	36.92000 -0.09	37.05	36.35	36.57	3,900,392
22 Nov 23	37.01000 -0.34	37.73	36.95	37.17	2,671,812
21 Nov 23	37.35000 -0.37	37.95	37.19	37.72	3,503,564
20 Nov 23	37.72000 +0.06	38.08	37.42	37.66	2,840,630
17 Nov 23	37.66000 +0.12	37.89	37.40	37.51	1,858,469
16 Nov 23	37.54000 -0.52	38.22	37.40	37.75	3,717,302
15 Nov 23	38.06000 -0.86	39.20	37.71	38.83	8,906,886
14 Nov 23	38.92000 +1.06	39.49	37.31	37.45	9,269,138
13 Nov 23	37.86000 -0.02	37.91	37.01	37.70	5,320,208
10 Nov 23	37.88000 +2.08	38.30	35.40	35.62	13,404,130
09 Nov 23	35.80000 +0.32	35.99	35.30	35.47	4,720,327
08 Nov 23	35.48000 +0.48	35.61	34.70	34.91	4,603,292
07 Nov 23	35.00000 -0.50	35.56	34.71	35.42	3,992,124
06 Nov 23	35.50000 -0.28	36.14	35.40	35.97	5,406,830
03 Nov 23	35.78000 +1.30	36.25	34.48	34.82	12,076,197
02 Nov 23	34.48000 +0.15	35.42	34.27	34.31	7,891,046
01 Nov 23	34.33000 +1.57	34.46	32.51	33.18	7,764,728
31 Oct 23	32.76000 -0.85	34.00	32.56	33.90	5,862,691
30 Oct 23	33.61000 +0.16	34.43	32.67	34.09	9,082,316
27 Oct 23	33.45000 +1.71	33.75	31.48	31.67	9,529,347
26 Oct 23	31.74000 +0.64	31.83	30.91	30.93	3,149,886
25 Oct 23	31.10000 -0.55	31.84	30.90	31.63	4,202,900
24 Oct 23	31.65000 -0.23	32.27	31.31	31.97	4,412,484
23 Oct 23	31.88000 -0.11	32.60	31.75	31.75	4,817,090
20 Oct 23	31.99000 -0.44	32.35	31.80	32.27	6,043,503
19 Oct 23	32.43000 -0.75	33.22	31.98	33.01	7,897,640
18 Oct 23	33.18000 -0.55	33.70	32.85	33.66	2,839,075
17 Oct 23	33.73000 +0.42	33.84	32.92	33.39	3,934,689
16 Oct 23	33.31000 -0.22	33.95	32.82	33.68	5,404,933
13 Oct 23	33.53000 -0.38	34.13	33.16	33.80	4,599,184
12 Oct 23	33.91000 -0.61	35.05	33.82	34.81	4,412,900
11 Oct 23	34.52000 -0.26	35.49	34.40	34.85	3,622,404
10 Oct 23	34.78000 -0.58	35.49	34.60	35.10	2,957,251
09 Oct 23	35.36000 +0.29	35.40	34.70	34.90	3,108,856
28 Sep 23	35.07000 -0.20	35.70	34.91	35.27	3,011,502
27 Sep 23	35.27000 -0.35	35.85	34.97	35.52	4,296,207
26 Sep 23	35.62000 +0.53	35.95	35.09	35.09	4,791,776
25 Sep 23	35.09000 +0.09	35.50	34.51	35.07	2,723,252
22 Sep 23	35.00000 -0.32	35.35	34.88	35.08	4,270,655
21 Sep 23	35.32000 -0.13	35.65	34.97	35.58	4,842,712
20 Sep 23	35.45000 +0.16	35.88	35.15	35.21	5,685,524
19 Sep 23	35.29000 +0.67	35.55	34.42	34.56	6,268,394
18 Sep 23	34.62000 +0.37	34.76	34.17	34.25	3,975,593
15 Sep 23	34.25000 -0.23	34.69	33.96	34.40	3,556,190
14 Sep 23	34.48000 -0.15	34.95	34.21	34.42	3,095,774
13 Sep 23	34.63000 -0.34	36.26	34.50	34.96	7,589,364
12 Sep 23	34.97000 +0.21	35.70	34.61	34.75	5,677,240
11 Sep 23	34.76000 +0.40	35.07	34.28	34.33	6,044,610
08 Sep 23	34.36000 -0.26	34.85	34.30	34.48	2,745,240
07 Sep 23	34.62000 +0.07	35.36	34.41	34.63	5,537,847
06 Sep 23	34.55000 -0.31	35.13	34.36	34.50	4,176,833
05 Sep 23	34.86000 +0.77	34.94	34.00	34.09	10,732,846
04 Sep 23	34.09000 -0.91	35.42	33.94	35.00	11,408,402
01 Sep 23	35.00000 -0.56	35.73	34.58	35.73	6,630,798
31 Aug 23	35.56000 -1.15	36.99	35.40	36.80	6,884,015
30 Aug 23	36.71000 +0.10	37.34	36.61	36.94	4,119,300
29 Aug 23	36.61000 +0.47	36.94	35.86	36.00	4,905,070
28 Aug 23	36.14000 -0.96	39.50	35.83	39.50	5,827,010
25 Aug 23	37.10000 -0.29	37.39	36.80	37.07	2,300,475
24 Aug 23	37.39000 +0.13	37.67	36.69	37.26	2,956,592
23 Aug 23	37.26000 -0.06	37.58	37.06	37.20	1,909,406
22 Aug 23	37.32000 +0.02	37.82	36.90	37.41	3,491,206
21 Aug 23	37.30000 -0.70	38.27	37.25	37.95	5,170,899
18 Aug 23	38.00000 -0.82	38.79	37.80	38.78	3,111,197
17 Aug 23	38.82000 -0.29	38.91	38.30	38.87	1,748,334
16 Aug 23	39.11000 +0.31	39.84	38.52	38.63	3,504,751
15 Aug 23	38.80000 +0.04	39.07	38.00	38.58	2,137,490
14 Aug 23	38.76000 +0.11	39.34	37.98	38.40	3,148,354
11 Aug 23	38.65000 -0.31	39.36	38.50	39.00	2,988,641
10 Aug 23	38.96000 -0.82	39.74	38.60	39.66	4,080,193
09 Aug 23	39.78000 +0.08	39.94	39.41	39.51	2,039,289
08 Aug 23	39.70000 +0.12	40.30	39.17	39.32	4,052,451
07 Aug 23	39.58000 -0.01	39.66	38.90	39.31	4,703,173
04 Aug 23	39.59000 -0.72	40.29	38.50	40.29	7,852,205
03 Aug 23	40.31000 +1.38	40.79	38.65	38.90	7,406,616
02 Aug 23	38.93000 +0.41	39.20	38.15	38.40	4,412,917
01 Aug 23	38.52000 +0.53	38.67	37.51	37.99	5,162,989
31 Jul 23	37.99000 -0.51	38.68	37.20	38.60	4,856,360
28 Jul 23	38.50000 +0.70	38.68	37.51	37.61	2,932,698
27 Jul 23	37.80000 -0.22	38.35	37.60	38.20	1,624,402
26 Jul 23	38.02000 +0.37	38.38	37.37	37.65	3,171,214
25 Jul 23	37.65000 +0.59	37.80	37.14	37.55	3,767,904
24 Jul 23	37.06000 +0.01	37.47	36.64	37.00	2,007,649
21 Jul 23	37.05000 +0.84	37.37	36.01	36.23	4,171,646
20 Jul 23	36.21000 +0.21	36.64	35.90	35.95	2,364,410
19 Jul 23	36.00000 -0.16	36.51	35.93	36.06	1,543,445
18 Jul 23	36.16000 -0.28	36.39	35.90	36.36	1,875,002
17 Jul 23	36.44000 -0.31	36.80	36.08	36.57	2,574,461
14 Jul 23	36.75000 -0.74	37.54	36.47	37.54	2,836,544
13 Jul 23	37.49000 +0.41	37.75	36.84	37.08	3,548,900
12 Jul 23	37.08000 +0.48	37.30	36.50	36.67	3,078,982
11 Jul 23	36.60000 -0.01	37.15	36.18	36.55	2,086,274
10 Jul 23	36.61000 -0.13	37.16	36.05	37.16	1,792,261
07 Jul 23	36.74000 +0.87	37.12	35.44	35.72	4,097,950
06 Jul 23	35.87000 -0.43	36.57	35.70	36.23	3,505,284
05 Jul 23	36.30000 +0.31	36.63	35.77	36.03	2,855,813
04 Jul 23	35.99000 -0.51	36.44	35.72	36.37	2,789,926
03 Jul 23	36.50000 -0.50	37.17	36.09	37.00	4,649,298
30 Jun 23	37.00000 -0.37	37.94	37.00	37.37	3,014,731
29 Jun 23	37.37000 -0.80	38.50	37.11	38.40	3,949,132
28 Jun 23	38.17000 +0.58	39.20	37.52	37.82	4,623,207
27 Jun 23	37.59000 +0.15	38.33	37.11	37.66	3,896,796
26 Jun 23	37.44000 -0.27	37.97	36.86	37.41	3,527,022
21 Jun 23	37.71000 -0.13	37.90	37.23	37.84	2,426,372
20 Jun 23	37.84000 -0.05	38.43	37.76	37.80	3,306,792
19 Jun 23	37.89000 -0.09	38.20	37.38	37.83	6,019,524
16 Jun 23	37.98000 -1.37	39.35	37.80	39.35	6,356,165
15 Jun 23	39.35000 +0.80	39.42	38.10	38.48	6,612,362
14 Jun 23	38.55000 +1.92	39.15	36.40	36.58	14,973,402
13 Jun 23	36.63000 -0.07	36.99	35.84	36.49	4,467,621
12 Jun 23	36.70000 +1.90	36.90	34.69	34.69	9,826,643
09 Jun 23	34.80000 +0.43	35.20	34.00	34.29	5,317,298
08 Jun 23	34.37000 +0.17	34.53	33.77	34.20	4,606,109
07 Jun 23	34.20000 -13.97	34.52	33.61	34.45	3,727,251
06 Jun 23	48.17000 -1.38	49.58	47.94	49.51	3,651,159
05 Jun 23	49.55000 +0.28	49.65	48.80	49.26	2,889,581
02 Jun 23	49.27000 -0.56	50.00	49.11	49.84	3,063,965
01 Jun 23	49.83000 +0.21	50.54	49.30	49.35	2,811,241
31 May 23	49.62000 -1.68	50.50	49.40	50.40	4,218,749
30 May 23	51.30000 -0.15	51.80	49.71	51.45	3,787,740
29 May 23	51.45000 -0.84	52.45	50.78	52.07	4,279,468
26 May 23	52.29000 +1.50	52.38	50.30	50.30	4,580,735
25 May 23	50.79000 +0.58	50.92	49.80	50.18	3,641,506
24 May 23	50.21000 -0.75	50.75	49.70	50.56	2,813,401
23 May 23	50.96000 +0.11	51.45	50.38	51.10	2,120,990
22 May 23	50.85000 -0.25	51.20	50.31	50.92	2,675,738
19 May 23	51.10000 +1.64	51.20	49.20	49.46	4,816,332
18 May 23	49.46000 -0.40	50.28	49.10	49.77	2,512,174
17 May 23	49.86000 -0.24	50.25	49.28	49.58	2,975,243
16 May 23	50.10000 -0.18	50.60	49.41	50.30	4,891,393
15 May 23	50.28000 -0.56	51.40	49.81	51.40	2,824,905
12 May 23	50.84000 +0.53	51.53	50.34	50.34	3,188,124
11 May 23	50.31000 -0.44	51.04	50.05	50.78	1,705,067
10 May 23	50.75000 +0.27	51.55	50.01	50.40	3,388,795
09 May 23	50.48000 +0.04	51.08	50.00	50.00	3,298,318
08 May 23	50.44000 -1.95	52.63	50.35	52.44	6,068,975
05 May 23	52.39000 +0.91	52.45	50.88	51.48	5,939,254
04 May 23	51.48000 +1.67	51.82	49.47	49.69	8,203,072
28 Apr 23	49.81000 -1.90	52.27	49.31	52.26	7,692,251
27 Apr 23	51.71000 +1.04	52.09	50.66	51.00	4,315,547
26 Apr 23	50.67000 -0.11	51.28	50.11	51.00	2,971,712
25 Apr 23	50.78000 -0.03	51.25	49.93	50.40	3,382,339
24 Apr 23	50.81000 +0.21	51.95	49.51	50.98	4,480,773
21 Apr 23	50.60000 +0.19	51.19	50.00	50.62	4,745,174
20 Apr 23	50.41000 -0.94	51.42	49.82	51.16	4,423,854
19 Apr 23	51.35000 -1.34	52.69	51.15	52.69	4,828,719
18 Apr 23	52.69000 -0.71	53.25	51.21	53.25	8,866,239
17 Apr 23	53.40000 -2.60	56.00	53.00	56.00	10,681,237
14 Apr 23	56.00000 -1.74	58.88	55.55	58.50	4,221,281
13 Apr 23	57.74000 +0.24	58.80	57.05	57.18	3,901,631
12 Apr 23	57.50000 +0.36	59.00	56.98	57.03	4,756,227
11 Apr 23	57.14000 +0.86	58.63	56.02	56.02	5,132,674
10 Apr 23	56.28000 +0.18	56.89	54.70	56.04	3,486,225
07 Apr 23	56.10000 -0.30	57.15	55.69	56.35	2,135,940
06 Apr 23	56.40000 +0.77	56.80	55.09	55.80	3,695,289
04 Apr 23	55.63000 +0.23	56.96	54.83	55.00	5,082,781
03 Apr 23	55.40000 -2.42	58.25	53.70	58.25	10,492,637
31 Mar 23	57.82000 -1.36	59.77	57.50	59.60	3,465,339
30 Mar 23	59.18000 -0.22	60.00	58.51	59.39	2,240,456
29 Mar 23	59.40000 -0.19	60.50	58.55	59.50	2,619,758
28 Mar 23	59.59000 +2.59	60.60	56.85	56.85	5,445,385
27 Mar 23	57.00000 -0.51	57.71	56.58	57.60	2,851,032
24 Mar 23	57.51000 -0.05	57.90	57.22	57.58	1,882,346
23 Mar 23	57.56000 +0.66	57.95	56.38	56.77	2,160,993
22 Mar 23	56.90000 -0.55	58.33	56.48	57.45	2,305,150
21 Mar 23	57.45000 +1.11	57.65	56.00	56.00	2,471,026
20 Mar 23	56.34000 -0.54	56.88	55.80	56.88	3,300,093
17 Mar 23	56.88000 -0.12	58.60	56.61	57.10	4,139,200
16 Mar 23	57.00000 -0.36	57.36	55.52	56.78	5,401,954
15 Mar 23	57.36000 +0.11	58.26	56.85	57.72	3,227,069
14 Mar 23	57.25000 -1.57	59.41	57.21	58.40	3,286,096
13 Mar 23	58.82000 +2.47	58.87	56.12	56.76	5,900,269
10 Mar 23	56.35000 -0.54	57.10	55.55	56.00	4,471,584
09 Mar 23	56.89000 -0.51	57.57	56.68	57.37	1,487,293
08 Mar 23	57.40000 +0.77	58.00	56.20	56.58	2,974,923
07 Mar 23	56.63000 -1.14	58.11	56.63	58.11	3,683,368
06 Mar 23	57.77000 +0.12	58.47	56.59	57.93	2,861,191
03 Mar 23	57.65000 -0.85	59.18	57.40	57.73	3,663,122
02 Mar 23	58.50000 -0.82	59.57	58.00	59.57	2,095,434
01 Mar 23	59.32000 -1.18	61.16	59.04	60.50	3,688,774
28 Feb 23	60.50000 +1.43	60.75	58.50	58.70	4,697,325
27 Feb 23	59.07000 -0.07	59.66	57.30	58.69	4,029,384
24 Feb 23	59.14000 +0.11	60.10	58.60	59.02	2,331,412
23 Feb 23	59.03000 +0.35	59.39	58.33	58.69	2,772,848
22 Feb 23	58.68000 -0.79	60.11	58.48	59.02	3,354,464
21 Feb 23	59.47000 -0.82	60.88	58.76	60.10	5,712,284
20 Feb 23	60.29000 -1.07	60.95	58.90	60.88	7,377,378
17 Feb 23	61.36000 +2.68	62.50	57.05	57.68	13,089,889
16 Feb 23	58.68000 +1.79	62.58	58.08	62.00	21,193,660
15 Feb 23	56.89000 -0.22	57.53	56.80	57.05	2,475,768
14 Feb 23	57.11000 +0.45	57.35	56.31	56.75	3,493,748
13 Feb 23	56.66000 -0.46	58.53	56.62	57.13	5,711,265
10 Feb 23	57.12000 +0.62	57.65	55.82	56.50	4,722,717
09 Feb 23	56.50000 +0.71	56.70	55.55	55.98	4,026,692
08 Feb 23	55.79000 -0.70	56.70	55.50	56.48	3,859,375
07 Feb 23	56.49000 -0.17	57.71	56.11	56.88	5,128,309
06 Feb 23	56.66000 -0.12	57.49	56.15	56.74	4,344,882
03 Feb 23	56.78000 -0.90	57.52	56.21	57.47	4,279,177
02 Feb 23	57.68000 -0.42	58.88	57.48	58.00	5,454,880
01 Feb 23	58.10000 +1.38	59.43	56.69	56.87	9,453,848
31 Jan 23	56.72000 -0.36	57.60	56.67	57.59	4,541,996
30 Jan 23	57.08000 -1.66	59.80	56.91	58.74	7,029,414
20 Jan 23	58.74000 -0.47	61.30	58.50	59.35	4,592,791
19 Jan 23	59.21000 +0.16	59.88	58.40	58.86	6,269,750
18 Jan 23	59.05000 -0.96	61.01	58.57	59.99	7,219,997
17 Jan 23	60.01000 +0.33	60.75	59.00	59.66	4,947,290
16 Jan 23	59.68000 -2.04	62.47	58.81	62.14	10,721,913
13 Jan 23	61.72000 +0.38	62.12	61.15	61.82	3,572,082
12 Jan 23	61.34000 -1.28	62.78	60.93	62.06	4,004,662
11 Jan 23	62.62000 -0.77	64.08	62.00	63.61	3,677,598
10 Jan 23	63.39000 +0.02	63.90	62.63	63.62	2,758,933
09 Jan 23	63.37000 -0.48	64.77	62.90	63.85	4,861,590
06 Jan 23	63.85000 -1.12	64.91	63.00	64.67	3,157,044
05 Jan 23	64.97000 -0.51	66.51	64.45	65.61	3,788,526
04 Jan 23	65.48000 -1.02	66.80	64.90	66.50	3,749,120
03 Jan 23	66.50000 +2.66	67.05	62.80	62.80	7,882,551
30 Dec 22	63.84000 +0.64	63.96	61.02	63.08	5,750,853
29 Dec 22	63.20000 +5.05	63.97	58.80	58.80	9,293,431
28 Dec 22	58.15000 -0.07	58.65	57.35	58.65	4,193,107
27 Dec 22	58.22000 -0.77	59.47	57.71	59.15	3,274,787
26 Dec 22	58.99000 -0.41	60.90	58.92	60.56	2,407,105
23 Dec 22	59.40000 +0.56	60.17	58.25	58.50	2,556,378
22 Dec 22	58.84000 -0.57	60.11	58.42	60.00	2,482,069
21 Dec 22	59.41000 +0.62	60.00	58.14	58.48	3,699,159
20 Dec 22	58.79000 -0.70	59.89	57.80	59.30	4,920,843
19 Dec 22	59.49000 -3.16	62.94	59.00	62.66	7,267,635
16 Dec 22	62.65000 +0.66	62.65	60.80	61.35	3,899,206
15 Dec 22	61.99000 -0.58	63.45	61.17	61.50	4,309,958
14 Dec 22	62.57000 -0.78	63.52	61.70	63.30	7,246,680
13 Dec 22	63.35000 -3.95	68.18	62.92	68.00	8,747,803
12 Dec 22	67.30000 +0.45	68.85	67.00	67.12	5,394,367
09 Dec 22	66.85000 +0.20	68.50	65.22	66.65	6,551,961
08 Dec 22	66.65000 +1.97	67.72	65.23	65.23	6,837,132
07 Dec 22	64.68000 +0.73	65.50	62.10	63.90	6,826,676
06 Dec 22	63.95000 -6.13	69.87	63.16	69.87	10,756,180
05 Dec 22	70.08000 +1.11	73.50	68.97	69.30	11,466,758
02 Dec 22	68.97000 +1.95	70.21	66.35	66.35	7,098,582
01 Dec 22	67.02000 +1.92	70.88	64.00	68.01	9,870,053
30 Nov 22	65.10000 -1.82	67.42	64.60	66.19	4,915,260
29 Nov 22	66.92000 +1.98	67.78	64.00	64.53	6,563,729
28 Nov 22	64.94000 +1.15	66.36	63.03	63.51	5,407,281
25 Nov 22	63.79000 -1.21	64.79	62.75	64.79	2,496,454
24 Nov 22	65.00000 +1.69	65.25	63.13	63.41	3,329,262
23 Nov 22	63.31000 -0.87	64.30	61.68	64.09	4,806,238
22 Nov 22	64.18000 -1.99	67.62	63.02	65.42	6,115,933
21 Nov 22	66.17000 -2.04	66.48	61.80	66.00	7,242,850
18 Nov 22	68.21000 -2.57	70.33	67.00	69.60	7,413,405
17 Nov 22	70.78000 +3.85	70.98	66.20	67.00	6,936,536
16 Nov 22	66.93000 -0.77	70.21	66.34	66.68	6,388,981
15 Nov 22	67.70000 -1.92	71.82	67.12	70.64	8,375,664
14 Nov 22	69.62000 +4.75	71.36	64.05	64.50	14,046,154
11 Nov 22	64.87000 +2.73	65.28	62.45	62.45	5,755,314
10 Nov 22	62.14000 +0.59	63.86	60.00	61.55	3,846,022
09 Nov 22	61.55000 +1.29	61.90	59.24	59.60	4,223,007
08 Nov 22	60.26000 +0.26	60.88	58.08	59.96	6,250,458
07 Nov 22	60.00000 -3.77	63.77	58.70	63.77	8,783,324
04 Nov 22	63.77000 +3.77	64.90	55.21	61.10	8,237,027
03 Nov 22	60.00000 -0.06	60.48	58.79	59.30	4,348,163
02 Nov 22	60.06000 +3.07	61.88	55.81	56.69	7,594,664
01 Nov 22	56.99000 +0.85	57.48	54.48	56.16	5,392,146
31 Oct 22	56.14000 -0.86	57.70	55.50	57.00	4,779,634
28 Oct 22	57.00000 -0.98	59.50	56.51	57.55	3,669,761
27 Oct 22	57.98000 +0.09	59.58	56.39	57.34	6,623,245
26 Oct 22	57.89000 +3.13	58.00	54.16	54.64	6,876,012
25 Oct 22	54.76000 -0.14	57.00	53.63	54.99	4,057,335
24 Oct 22	54.90000 -0.06	55.88	53.80	54.58	4,868,028
21 Oct 22	54.96000 -1.31	56.77	54.60	56.01	6,895,362
20 Oct 22	56.27000 +1.60	58.15	54.13	55.10	6,630,374
19 Oct 22	54.67000 -1.33	56.17	53.91	55.66	3,849,434
18 Oct 22	56.00000 +0.86	56.84	54.18	56.52	4,854,634
17 Oct 22	55.14000 +2.29	57.00	53.50	53.50	7,267,405
14 Oct 22	52.85000 +2.80	53.28	49.51	50.10	6,559,962
13 Oct 22	50.05000 +0.10	51.30	49.38	49.39	3,101,790
12 Oct 22	49.95000 +0.78	50.01	47.78	48.72	2,051,449
11 Oct 22	49.17000 -0.16	49.99	48.07	49.33	1,942,271
10 Oct 22	49.33000 -0.43	51.48	49.15	49.91	2,546,934
30 Sep 22	49.76000 +0.23	50.15	48.75	49.25	3,271,116
29 Sep 22	49.53000 +0.93	50.75	48.85	49.60	2,514,508
28 Sep 22	48.60000 -0.95	49.84	48.40	49.80	2,946,053
27 Sep 22	49.55000 +2.47	49.61	46.58	47.07	4,513,624
26 Sep 22	47.08000 +0.17	48.00	46.25	46.90	3,359,723
23 Sep 22	46.91000 +1.70	47.30	45.00	45.35	4,848,673
22 Sep 22	45.21000 -1.41	46.62	44.52	46.16	4,751,653
21 Sep 22	46.62000 -1.77	48.38	46.13	48.27	2,379,378
20 Sep 22	48.39000 -0.55	49.47	47.72	48.57	2,370,069
19 Sep 22	48.94000 -0.31	50.01	48.40	49.58	2,891,255
16 Sep 22	49.25000 -2.89	52.42	48.78	51.53	4,623,663
15 Sep 22	52.14000 -0.80	54.17	52.01	52.84	2,626,505
14 Sep 22	52.94000 +1.28	53.23	50.51	50.71	3,528,010
13 Sep 22	51.66000 -0.15	52.48	50.50	52.48	1,493,253
09 Sep 22	51.81000 +0.51	52.50	51.31	51.31	1,138,334
08 Sep 22	51.30000 +0.25	51.78	50.15	50.80	1,278,285
07 Sep 22	51.05000 -1.98	53.50	50.90	53.29	1,726,829
06 Sep 22	53.03000 +1.16	53.18	51.70	52.36	1,432,794
05 Sep 22	51.87000 -0.40	52.70	51.12	52.23	1,776,714
02 Sep 22	52.27000 -0.93	54.17	52.00	53.25	2,389,871
01 Sep 22	53.20000 -0.20	54.67	53.11	53.63	1,976,690
31 Aug 22	53.40000 +0.78	54.19	52.11	52.50	2,948,549
30 Aug 22	52.62000 +0.40	53.88	52.00	53.00	2,437,971
29 Aug 22	52.22000 +0.10	52.88	51.24	51.63	1,552,158
26 Aug 22	52.12000 +1.63	52.67	50.14	50.48	2,418,931
25 Aug 22	50.49000 +0.63	50.70	49.45	49.86	1,116,578
24 Aug 22	49.86000 -0.79	51.02	49.50	50.65	1,552,923
23 Aug 22	50.65000 -1.21	51.86	50.01	51.85	1,506,300
22 Aug 22	51.86000 +1.69	52.35	49.03	50.00	3,261,850
19 Aug 22	50.17000 +2.16	50.99	47.60	48.29	3,804,189
18 Aug 22	48.01000 -0.83	48.91	47.00	48.91	998,699
17 Aug 22	48.84000 +0.55	49.29	47.82	48.26	1,257,616
16 Aug 22	48.29000 +0.35	48.80	47.59	47.59	1,418,013
15 Aug 22	47.94000 -0.12	48.70	47.59	48.24	1,527,951
12 Aug 22	48.06000 -1.46	49.48	47.61	49.38	3,238,560
11 Aug 22	49.52000 -0.14	50.34	48.29	50.18	3,102,746
10 Aug 22	49.66000 -1.10	51.16	49.28	50.92	2,374,276
09 Aug 22	50.76000 -0.45	51.58	50.34	51.29	1,374,847
08 Aug 22	51.21000 -1.37	52.94	51.16	52.58	1,533,089
05 Aug 22	52.58000 +1.96	52.80	50.30	50.96	2,281,293
04 Aug 22	50.62000 -0.99	52.98	50.30	51.80	3,042,437
03 Aug 22	51.61000 -0.94	54.18	51.51	52.77	2,641,981
02 Aug 22	52.55000 -2.45	55.25	52.40	55.00	3,302,501
01 Aug 22	55.00000 +3.27	56.00	51.31	51.80	5,095,290
29 Jul 22	51.73000 -1.62	53.66	51.70	53.32	1,474,882
28 Jul 22	53.35000 +0.35	54.75	52.32	52.92	2,204,276
27 Jul 22	53.00000 +1.30	53.65	51.14	51.75	2,037,144
26 Jul 22	51.70000 +0.41	52.12	50.85	51.04	938,083
25 Jul 22	51.29000 +0.13	51.79	50.02	50.02	1,719,949
22 Jul 22	51.16000 -2.05	53.48	50.82	53.21	1,905,067
21 Jul 22	53.21000 +0.52	53.88	52.03	52.69	1,868,378
20 Jul 22	52.69000 +2.04	53.32	50.41	51.18	2,725,591
19 Jul 22	50.65000 -1.44	52.40	50.01	51.85	2,135,708
18 Jul 22	52.09000 +0.09	52.87	50.73	52.12	1,668,705
15 Jul 22	52.00000 -0.41	53.42	51.54	52.32	1,543,444
14 Jul 22	52.41000 +1.71	53.50	50.71	51.12	1,935,606
13 Jul 22	50.70000 -0.88	51.89	49.90	51.72	3,037,698
12 Jul 22	51.58000 -2.07	53.95	51.38	53.40	2,158,926
11 Jul 22	53.65000 +1.02	53.81	51.70	52.30	2,388,796
08 Jul 22	52.63000 +0.10	53.36	52.09	52.50	1,781,845
07 Jul 22	52.53000 -2.30	54.81	52.00	54.81	4,804,444
06 Jul 22	54.83000 +0.34	55.75	53.20	54.59	3,043,967
05 Jul 22	54.49000 +0.37	55.38	53.60	54.13	2,712,901
04 Jul 22	54.12000 +2.35	54.40	51.31	52.27	3,593,107
01 Jul 22	51.77000 -1.06	53.48	51.50	52.53	1,096,434
30 Jun 22	52.83000 +0.72	53.22	51.52	51.52	1,558,054
29 Jun 22	52.11000 +0.76	53.00	50.48	51.00	2,808,557
28 Jun 22	51.35000 +0.74	51.46	49.35	50.24	2,349,503
27 Jun 22	50.61000 -2.57	54.20	50.40	53.05	6,109,627
24 Jun 22	53.18000 +0.90	54.00	51.25	52.00	2,918,271
23 Jun 22	52.28000 +0.58	52.80	49.58	51.43	5,324,751
22 Jun 22	51.70000 +2.76	53.65	48.61	49.30	9,657,612
21 Jun 22	48.94000 +1.51	49.33	47.01	48.41	3,567,887
20 Jun 22	47.43000 +0.13	49.50	46.02	46.02	3,026,841
17 Jun 22	47.30000 +0.50	47.78	45.59	46.61	2,410,578
16 Jun 22	46.80000 +0.20	47.89	46.02	46.93	2,247,978
15 Jun 22	46.60000 -0.27	47.89	46.57	46.68	1,925,039
14 Jun 22	46.87000 -0.83	47.13	45.83	46.99	1,938,060
13 Jun 22	47.70000 +0.33	47.83	45.43	46.50	4,252,263
10 Jun 22	47.37000 +1.82	47.37	44.85	45.56	6,608,732
09 Jun 22	45.55000 -0.80	46.56	45.06	45.79	2,769,024
08 Jun 22	46.35000 -0.16	46.88	45.50	46.54	3,237,552
07 Jun 22	46.51000 -2.54	48.98	46.25	48.65	3,422,873
06 Jun 22	49.05000 +2.85	49.30	45.35	45.65	4,466,590
02 Jun 22	46.20000 -0.32	46.51	45.48	46.04	2,126,273
01 Jun 22	46.52000 +0.07	47.00	45.65	46.00	1,760,513
31 May 22	46.45000 +1.14	47.05	45.00	45.35	3,217,782
30 May 22	45.31000 -1.13	46.39	44.30	45.64	4,347,424
27 May 22	46.44000 -0.56	47.00	45.62	46.99	3,584,251
26 May 22	47.00000 +0.02	47.50	45.45	46.98	3,684,916
25 May 22	46.98000 +2.18	47.66	44.13	44.93	6,679,424
24 May 22	44.80000 +1.29	45.48	43.02	43.32	5,943,528
23 May 22	43.51000 +0.72	43.72	42.32	42.85	1,975,124
20 May 22	42.79000 -0.11	43.59	42.21	42.57	2,648,702
19 May 22	42.90000 +0.42	42.90	40.92	42.22	2,741,009
18 May 22	42.48000 -0.51	43.01	41.70	43.01	3,073,323
17 May 22	42.99000 +0.43	43.20	41.02	42.56	3,619,531
16 May 22	42.56000 +0.91	42.98	41.07	41.65	4,356,944
13 May 22	41.65000 +0.97	41.98	40.56	40.93	4,372,755
12 May 22	40.68000 +0.40	41.50	39.30	40.01	4,237,339
11 May 22	40.28000 +0.27	40.80	39.06	39.86	4,759,434
10 May 22	40.01000 -1.02	40.66	39.30	40.37	5,838,074
09 May 22	41.03000 -0.23	41.66	39.99	41.06	5,591,026
06 May 22	41.26000 +0.78	41.75	39.68	39.81	7,419,303
05 May 22	40.48000 +3.68	40.48	37.98	38.45	9,882,051
29 Apr 22	36.80000 +3.35	36.80	33.89	33.90	8,582,258
28 Apr 22	33.45000 +0.58	33.89	32.62	33.40	3,907,744
27 Apr 22	32.87000 +0.23	32.98	31.45	32.41	4,245,831
26 Apr 22	32.64000 -0.54	33.99	32.46	33.23	4,623,895
25 Apr 22	33.18000 -2.02	35.70	32.90	35.70	4,973,699
22 Apr 22	35.20000 +0.00	35.29	34.05	35.12	3,775,544
21 Apr 22	35.20000 -0.72	36.76	34.50	36.24	4,092,372
20 Apr 22	35.92000 +0.20	37.06	35.50	35.72	4,639,116
19 Apr 22	35.72000 -0.06	37.20	35.31	35.56	4,397,374
18 Apr 22	35.78000 -0.51	36.10	34.90	35.81	2,949,922
15 Apr 22	36.29000 -0.09	36.29	35.15	35.88	2,580,648
14 Apr 22	36.38000 -0.02	36.77	35.79	36.38	3,039,832
13 Apr 22	36.40000 -1.13	37.88	36.40	37.09	2,968,152
12 Apr 22	37.53000 +1.87	37.67	35.30	35.30	3,475,820
11 Apr 22	35.66000 -0.69	36.58	35.25	36.00	2,831,659
08 Apr 22	36.35000 -1.03	37.94	35.88	37.20	5,320,222
07 Apr 22	37.38000 -1.59	38.88	37.03	38.60	4,199,773
06 Apr 22	38.97000 -0.41	39.71	38.45	39.38	3,140,588
01 Apr 22	39.38000 -0.62	40.01	38.70	40.01	3,122,652
31 Mar 22	40.00000 -0.18	41.90	39.79	40.01	5,812,417
30 Mar 22	40.18000 +0.98	40.66	38.90	39.46	4,609,376
29 Mar 22	39.20000 -0.50	39.93	38.60	39.69	3,741,401
28 Mar 22	39.70000 -1.33	40.64	39.11	40.63	3,942,329
25 Mar 22	41.03000 -0.98	42.21	40.87	41.66	3,201,666
24 Mar 22	42.01000 +0.56	42.18	41.02	41.30	2,768,238
23 Mar 22	41.45000 +0.00	41.68	40.71	41.60	3,152,297
22 Mar 22	41.45000 -1.29	42.89	41.29	42.74	2,583,571
21 Mar 22	42.74000 +0.44	43.48	42.10	43.00	2,982,931
18 Mar 22	42.30000 -0.26	42.97	41.79	42.70	3,354,278
17 Mar 22	42.56000 +0.16	43.84	42.05	42.80	5,073,318
16 Mar 22	42.40000 -0.06	43.67	39.83	43.05	8,511,052
15 Mar 22	42.46000 -2.84	44.61	41.68	44.61	6,126,825
14 Mar 22	45.30000 -2.43	50.60	44.00	50.41	12,308,525
11 Mar 22	47.73000 +4.34	47.73	42.32	43.03	9,676,161
10 Mar 22	43.39000 +0.17	44.40	43.28	43.63	2,631,098
09 Mar 22	43.22000 -0.52	43.85	40.88	43.39	3,475,798
08 Mar 22	43.74000 -2.64	46.60	43.10	46.45	5,564,735
07 Mar 22	46.38000 -2.12	48.49	45.70	48.48	3,867,310
04 Mar 22	48.50000 -0.13	49.22	48.20	48.40	1,456,763
03 Mar 22	48.63000 +0.24	49.31	48.06	48.06	2,710,722
02 Mar 22	48.39000 -0.82	48.77	47.55	48.77	2,639,497
01 Mar 22	49.21000 -0.20	50.28	48.18	49.41	2,347,098
28 Feb 22	49.41000 +0.01	49.50	48.48	49.20	2,221,321
25 Feb 22	49.40000 +0.03	49.74	48.95	49.22	2,094,863
24 Feb 22	49.37000 -0.07	49.69	47.75	49.00	1,842,501
23 Feb 22	49.44000 +0.15	49.83	48.88	49.29	1,419,106
22 Feb 22	49.29000 -0.71	49.91	48.80	49.91	1,380,179
21 Feb 22	50.00000 -0.13	50.36	49.73	50.36	929,037
18 Feb 22	50.13000 +0.08	50.55	49.14	49.86	1,255,425
17 Feb 22	50.05000 -0.13	50.59	49.68	50.29	1,676,844
16 Feb 22	50.18000 +0.80	51.10	49.68	50.18	1,950,967
15 Feb 22	49.38000 -0.31	49.68	48.00	49.67	3,249,303
14 Feb 22	49.69000 -0.91	51.20	49.01	50.63	1,937,509
11 Feb 22	50.60000 -1.80	52.80	50.01	51.84	2,166,343
10 Feb 22	52.40000 +2.20	52.60	49.66	50.34	3,517,683
09 Feb 22	50.20000 -1.20	53.00	49.62	51.40	2,649,452
08 Feb 22	51.40000 +0.71	51.80	50.26	51.13	2,154,878
07 Feb 22	50.69000 +1.34	51.82	50.10	50.35	2,761,620
28 Jan 22	49.35000 -2.20	51.15	49.24	50.89	3,101,391
27 Jan 22	51.55000 -1.05	51.89	50.01	51.89	3,367,130
26 Jan 22	52.60000 -0.80	53.90	50.50	53.39	3,848,568
25 Jan 22	53.40000 -0.89	54.41	52.64	54.35	2,133,454
24 Jan 22	54.29000 +0.00	54.65	52.66	54.00	1,925,191
21 Jan 22	54.29000 -0.91	55.22	53.20	54.51	2,818,575
20 Jan 22	55.20000 -0.79	56.19	54.50	55.55	1,955,908
19 Jan 22	55.99000 +1.00	57.00	54.00	54.45	3,181,001
18 Jan 22	54.99000 -0.56	55.34	53.98	55.18	2,212,286
17 Jan 22	55.55000 -0.13	56.40	53.15	54.01	5,538,083
14 Jan 22	55.68000 +2.22	56.39	52.62	53.69	5,507,587
13 Jan 22	53.46000 -1.01	56.16	53.10	54.01	4,321,527
12 Jan 22	54.47000 +1.21	54.80	52.75	53.46	3,310,065
11 Jan 22	53.26000 -1.26	54.58	53.00	54.48	3,962,893
10 Jan 22	54.52000 -1.77	55.98	53.78	55.05	5,190,841
07 Jan 22	56.29000 +1.90	56.80	54.19	54.36	6,028,090
06 Jan 22	54.39000 -1.20	56.39	53.40	55.58	5,768,775
05 Jan 22	55.59000 -1.94	57.77	54.87	57.46	7,344,431
04 Jan 22	57.53000 +2.42	58.78	55.75	55.75	12,079,489
31 Dec 21	55.11000 +2.51	57.24	52.50	52.60	8,032,466
30 Dec 21	52.60000 -1.59	54.44	52.02	54.43	6,599,572
29 Dec 21	54.19000 +0.25	55.76	53.49	54.08	7,823,249
28 Dec 21	53.94000 +0.99	55.58	51.80	52.00	13,082,763
27 Dec 21	52.95000 +4.07	53.77	48.90	49.00	10,670,526
24 Dec 21	48.88000 -0.07	49.56	48.39	49.15	1,914,617
23 Dec 21	48.95000 -0.78	49.69	48.33	49.49	1,890,108
22 Dec 21	49.73000 +0.43	49.89	48.90	49.38	2,345,557
21 Dec 21	49.30000 -0.18	50.80	49.06	49.07	2,279,934
20 Dec 21	49.48000 -0.56	50.90	49.13	49.72	2,792,095
17 Dec 21	50.04000 -0.47	51.02	49.78	51.02	2,422,822
16 Dec 21	50.51000 -0.51	51.42	49.23	51.06	4,502,869
15 Dec 21	51.02000 -1.21	52.38	50.88	52.01	3,076,086
14 Dec 21	52.23000 +0.60	52.50	51.16	51.37	4,871,860
13 Dec 21	51.63000 +0.83	52.50	49.50	51.14	5,903,911
10 Dec 21	50.80000 -0.52	51.32	49.62	51.32	7,632,805
09 Dec 21	51.32000 +4.67	51.32	46.71	46.92	12,055,912
08 Dec 21	46.65000 +1.02	46.77	45.45	45.86	4,178,817
07 Dec 21	45.63000 +1.17	45.91	44.61	44.61	4,962,706
06 Dec 21	44.46000 +0.06	45.15	44.07	44.42	2,976,551
03 Dec 21	44.40000 -0.08	44.78	44.02	44.10	2,308,924
02 Dec 21	44.48000 -0.28	44.95	44.37	44.73	2,434,133
01 Dec 21	44.76000 -0.39	45.34	44.00	45.15	4,265,531
30 Nov 21	45.15000 -0.99	46.34	44.70	46.09	4,172,767
29 Nov 21	46.14000 -1.14	47.80	45.81	46.93	3,207,005
26 Nov 21	47.28000 -0.48	47.77	46.82	47.39	2,945,704
25 Nov 21	47.76000 -0.15	49.27	47.61	47.91	5,116,667
24 Nov 21	47.91000 +0.45	48.10	46.50	47.60	4,838,282
23 Nov 21	47.46000 +1.46	47.65	45.44	45.89	5,287,183
22 Nov 21	46.00000 -0.98	46.96	45.68	46.80	5,949,784
19 Nov 21	46.98000 -0.12	47.44	46.80	47.21	3,661,806
18 Nov 21	47.10000 -0.41	47.93	46.65	47.51	3,482,401
17 Nov 21	47.51000 -0.67	48.49	47.36	48.13	3,871,107
16 Nov 21	48.18000 -0.32	48.91	47.70	48.50	3,184,326
15 Nov 21	48.50000 +0.26	48.81	47.81	48.24	3,602,021
12 Nov 21	48.24000 -0.26	48.90	47.58	48.31	2,135,639
11 Nov 21	48.50000 +0.07	48.75	47.70	47.93	1,802,264
10 Nov 21	48.43000 -0.57	48.86	47.10	48.50	4,010,565
09 Nov 21	49.00000 +0.00	49.45	47.89	48.61	2,401,976
08 Nov 21	49.00000 -1.00	51.00	48.63	51.00	3,157,948
05 Nov 21	50.00000 -1.36	51.70	49.99	51.33	3,312,170
04 Nov 21	51.36000 +1.41	52.12	49.21	50.07	4,474,932
03 Nov 21	49.95000 +1.95	50.56	47.83	48.22	3,818,334
02 Nov 21	48.00000 -1.73	51.40	47.52	49.17	4,234,049
01 Nov 21	49.73000 +1.98	50.20	47.50	47.79	5,438,293
29 Oct 21	47.75000 +1.44	48.28	45.71	46.23	4,934,373
28 Oct 21	46.31000 -3.43	49.73	45.60	48.97	8,510,210
27 Oct 21	49.74000 -0.85	50.70	49.12	50.19	2,384,014
26 Oct 21	50.59000 +1.03	50.65	49.30	49.53	2,885,047
25 Oct 21	49.56000 +0.20	50.16	48.91	49.15	1,889,782
22 Oct 21	49.36000 -0.58	50.56	49.31	50.00	2,778,229
21 Oct 21	49.94000 -0.88	51.24	49.28	50.80	3,098,943
20 Oct 21	50.82000 -0.85	51.79	50.50	51.40	1,673,647
19 Oct 21	51.67000 +0.39	52.20	50.60	50.81	2,562,799
18 Oct 21	51.28000 -1.10	52.38	50.82	52.15	2,811,237
15 Oct 21	52.38000 -0.82	53.70	51.33	53.15	3,984,439
14 Oct 21	53.20000 -1.62	55.15	52.56	54.80	2,980,708
13 Oct 21	54.82000 -0.07	55.35	53.50	54.91	2,388,048
12 Oct 21	54.89000 +0.55	55.70	53.56	54.43	4,834,481
11 Oct 21	54.34000 +2.70	55.17	51.85	52.05	5,497,103
08 Oct 21	51.64000 -0.44	52.80	50.09	52.60	5,136,663
30 Sep 21	52.08000 +0.42	53.30	51.31	51.31	2,303,123
29 Sep 21	51.66000 -1.73	53.28	51.42	53.28	3,871,671
28 Sep 21	53.39000 -0.46	54.68	52.71	53.85	3,072,100
27 Sep 21	53.85000 +2.53	54.25	50.88	51.75	5,374,333
24 Sep 21	51.32000 +0.72	51.69	49.80	50.56	2,705,634
23 Sep 21	50.60000 +1.65	51.10	48.58	48.95	4,430,911
22 Sep 21	48.95000 -1.13	50.50	48.26	49.47	3,167,467
17 Sep 21	50.08000 -0.37	50.68	48.50	50.02	3,989,126
16 Sep 21	50.45000 -0.20	51.30	49.50	50.65	3,201,636
15 Sep 21	50.65000 -0.87	51.78	50.34	51.09	2,793,992
14 Sep 21	51.52000 +0.14	52.30	51.02	51.25	3,303,085
13 Sep 21	51.38000 -1.40	53.20	50.70	52.60	6,922,287
10 Sep 21	52.78000 -1.68	54.87	52.23	54.22	5,765,549
09 Sep 21	54.46000 +0.22	54.80	53.50	54.00	2,882,361
08 Sep 21	54.24000 -3.21	57.45	53.94	57.45	5,069,937
07 Sep 21	57.45000 +0.14	58.00	56.09	57.45	3,151,047
06 Sep 21	57.31000 +1.46	57.78	55.01	55.35	5,079,409
03 Sep 21	55.85000 +0.66	56.66	53.66	54.88	4,230,782
02 Sep 21	55.19000 -0.81	57.38	54.58	55.93	4,403,303
01 Sep 21	56.00000 +4.16	56.60	50.71	51.78	8,494,485
31 Aug 21	51.84000 +0.76	52.88	50.90	50.90	4,698,792
30 Aug 21	51.08000 +0.78	51.78	49.36	50.34	5,979,662
27 Aug 21	50.30000 -2.99	54.15	49.36	52.90	12,170,582
26 Aug 21	53.29000 -2.39	55.54	52.25	55.54	7,146,105
25 Aug 21	55.68000 -1.32	58.50	54.94	57.00	6,109,910
24 Aug 21	57.00000 -1.00	58.67	56.88	58.06	4,132,435
23 Aug 21	58.00000 +3.93	59.18	53.72	53.72	7,601,599
20 Aug 21	54.07000 -1.26	55.80	52.65	55.80	9,416,575
19 Aug 21	55.33000 -1.83	57.89	54.79	56.82	6,601,056
18 Aug 21	57.16000 +4.03	57.78	53.00	53.00	11,858,564
17 Aug 21	53.13000 +0.03	54.58	52.23	52.93	4,951,070
16 Aug 21	53.10000 +1.16	54.23	51.41	51.90	8,893,476
13 Aug 21	51.94000 +0.13	53.23	51.53	51.71	6,254,882
12 Aug 21	51.81000 -0.96	53.40	51.73	52.83	7,948,051
11 Aug 21	52.77000 -0.23	54.60	52.18	53.03	11,411,043
10 Aug 21	53.00000 +4.29	53.58	47.80	48.71	20,501,780
09 Aug 21	48.71000 +4.43	48.71	43.40	44.28	12,329,219
06 Aug 21	44.28000 -2.82	46.99	42.48	46.99	11,114,277
05 Aug 21	47.10000 -2.15	49.57	46.73	49.18	7,525,209
04 Aug 21	49.25000 -1.33	50.98	48.30	50.67	5,235,105
03 Aug 21	50.58000 +1.89	51.30	48.16	48.29	8,169,390
02 Aug 21	48.69000 -0.10	49.70	47.34	48.72	5,828,977
30 Jul 21	48.79000 -1.37	50.66	48.70	50.10	3,952,376
29 Jul 21	50.16000 +1.98	50.65	48.18	48.18	5,836,200
28 Jul 21	48.18000 +1.74	48.58	46.25	46.52	5,083,632
27 Jul 21	46.44000 -2.80	50.28	46.25	49.99	4,973,428
26 Jul 21	49.24000 -0.17	49.63	48.12	49.41	3,677,234
23 Jul 21	49.41000 -0.69	50.36	48.58	50.12	3,750,002
22 Jul 21	50.10000 -1.10	51.65	49.90	50.70	3,394,485
21 Jul 21	51.20000 -0.02	53.50	51.08	51.64	4,554,852
20 Jul 21	51.22000 -1.38	53.33	50.88	52.55	3,319,736
19 Jul 21	52.60000 +1.84	53.01	49.60	50.76	5,947,377
16 Jul 21	50.76000 -0.54	51.69	50.27	51.34	2,064,990
15 Jul 21	51.30000 -1.09	52.80	50.91	52.00	3,328,976
14 Jul 21	52.39000 +0.79	52.93	50.49	51.19	4,956,805
13 Jul 21	51.60000 +1.50	51.75	50.00	50.10	5,230,072
12 Jul 21	50.10000 -0.08	50.39	48.77	50.00	6,226,894
09 Jul 21	50.18000 -0.38	50.95	49.38	50.56	3,520,391
08 Jul 21	50.56000 -1.80	53.00	50.17	52.88	4,629,581
07 Jul 21	52.36000 +0.91	53.09	50.53	51.35	3,164,040
06 Jul 21	51.45000 -1.35	53.33	50.37	52.92	6,554,034
05 Jul 21	52.80000 -2.25	55.00	52.02	54.51	5,634,614
02 Jul 21	55.05000 -1.60	57.80	54.80	56.35	3,340,559
01 Jul 21	56.65000 +0.56	57.20	55.88	56.01	1,853,222
30 Jun 21	56.09000 -0.60	57.36	56.00	56.80	2,294,729
29 Jun 21	56.69000 -0.31	57.46	56.31	56.91	3,469,572
28 Jun 21	57.00000 +1.16	57.60	56.00	56.02	4,368,030
25 Jun 21	55.84000 +1.64	56.52	54.01	54.50	5,992,133
24 Jun 21	54.20000 -0.58	54.78	53.21	54.66	4,608,959
23 Jun 21	54.78000 -0.82	55.94	54.20	55.60	6,212,476
22 Jun 21	55.60000 -0.43	56.64	55.10	55.80	4,159,770
21 Jun 21	56.03000 -0.37	57.00	55.55	56.40	3,786,962
18 Jun 21	56.40000 -2.45	58.49	55.25	58.05	7,775,962
17 Jun 21	58.85000 +1.20	58.96	57.26	58.00	4,731,468
16 Jun 21	57.65000 -1.79	60.16	57.50	59.57	2,773,402
15 Jun 21	59.44000 +2.06	60.06	56.37	57.41	5,500,187
11 Jun 21	57.38000 -3.27	60.68	57.28	60.65	13,240,234
10 Jun 21	60.65000 +0.36	60.77	59.50	59.99	5,038,166
09 Jun 21	60.29000 -0.89	61.40	59.71	60.80	5,143,529
08 Jun 21	61.18000 -2.09	63.26	61.18	63.00	6,306,926
07 Jun 21	63.27000 -20.03	65.69	62.50	64.00	4,037,218
04 Jun 21	83.30000 -1.56	85.00	83.07	84.90	2,340,090
03 Jun 21	84.86000 -4.84	90.13	84.30	90.13	3,843,772
02 Jun 21	89.70000 -0.76	91.38	88.80	90.80	2,473,859
01 Jun 21	90.46000 +1.66	92.00	88.00	89.33	2,483,414
31 May 21	88.80000 +3.09	89.77	85.33	86.13	2,853,660
28 May 21	85.71000 +1.25	86.19	83.71	84.00	2,026,880
27 May 21	84.46000 +1.49	84.80	82.01	82.05	2,579,094
26 May 21	82.97000 -0.33	83.94	82.18	83.28	2,197,464
25 May 21	83.30000 +1.52	83.30	81.64	81.78	2,149,521
24 May 21	81.78000 +0.41	83.30	80.88	82.00	1,496,060
21 May 21	81.37000 +0.08	81.95	81.02	81.37	1,199,732
20 May 21	81.29000 -1.41	82.80	80.46	82.80	4,064,045
19 May 21	82.70000 -1.15	84.35	82.01	83.85	1,291,350
18 May 21	83.85000 +0.35	84.83	82.58	84.01	1,660,559
17 May 21	83.50000 +2.80	84.86	80.51	80.69	3,199,463
14 May 21	80.70000 -1.30	82.31	80.30	81.55	4,118,805
13 May 21	82.00000 -0.80	82.79	81.20	81.97	1,643,055
12 May 21	82.80000 -0.05	83.27	81.82	82.57	1,392,882
11 May 21	82.85000 +2.37	83.49	80.60	81.15	2,720,161
10 May 21	80.48000 -1.52	81.88	78.00	81.50	6,797,420
07 May 21	82.00000 -4.08	86.48	82.00	86.08	3,214,128
06 May 21	86.08000 -3.77	90.50	85.01	90.50	3,935,757
30 Apr 21	89.85000 +0.95	91.00	88.60	89.96	2,758,869
29 Apr 21	88.90000 +4.00	89.00	83.90	84.58	4,164,371
28 Apr 21	84.90000 -0.96	87.86	82.58	86.67	5,258,369
27 Apr 21	85.86000 +0.98	87.25	83.89	85.25	1,942,717
26 Apr 21	84.88000 -1.97	87.47	84.20	87.30	1,949,225
23 Apr 21	86.85000 -0.26	87.90	86.00	87.40	1,242,326
22 Apr 21	87.11000 +0.46	87.49	85.65	86.92	1,738,945
21 Apr 21	86.65000 +3.54	87.49	81.97	82.99	2,954,338
20 Apr 21	83.11000 -0.33	84.10	81.29	83.00	2,625,135
19 Apr 21	83.44000 -0.92	85.49	82.90	84.72	2,808,345
16 Apr 21	84.36000 -2.44	86.71	83.51	86.71	1,680,677
15 Apr 21	86.80000 -1.72	88.94	86.22	88.94	1,037,844
14 Apr 21	88.52000 +0.72	89.44	86.54	87.41	1,429,958
13 Apr 21	87.80000 +2.47	88.68	85.33	85.33	1,425,026
12 Apr 21	85.33000 -2.88	89.46	85.03	87.88	1,476,374
09 Apr 21	88.21000 -2.62	90.79	87.89	89.99	1,302,988
08 Apr 21	90.83000 +0.91	91.00	88.12	89.00	2,070,905
07 Apr 21	89.92000 -1.88	92.30	88.81	91.90	1,765,192
06 Apr 21	91.80000 +1.30	92.34	90.83	90.93	1,057,361
02 Apr 21	90.50000 -1.90	92.38	90.00	91.06	1,008,186
01 Apr 21	92.40000 +3.70	92.61	89.00	89.48	1,993,429
31 Mar 21	88.70000 -3.80	92.20	88.08	91.50	2,139,891
30 Mar 21	92.50000 +6.75	93.64	86.00	86.00	5,362,071
29 Mar 21	85.75000 -0.57	87.49	85.21	86.75	1,584,587
26 Mar 21	86.32000 +1.16	86.89	84.82	85.15	1,353,222
25 Mar 21	85.16000 +0.21	86.13	83.70	84.05	1,297,954
24 Mar 21	84.95000 -1.60	87.11	84.55	86.01	2,128,086
23 Mar 21	86.55000 -0.86	88.66	86.00	88.23	3,377,401
22 Mar 21	87.41000 +0.89	88.50	85.11	87.30	2,797,683
19 Mar 21	86.52000 -2.58	88.41	85.58	87.87	3,518,003
18 Mar 21	89.10000 +2.36	89.43	85.65	85.91	2,729,264
17 Mar 21	86.74000 +0.64	87.32	84.10	85.66	3,734,638
16 Mar 21	86.10000 +5.30	86.14	81.50	81.50	5,391,792
15 Mar 21	80.80000 -0.99	82.55	79.94	80.98	3,675,985
12 Mar 21	81.79000 +0.79	82.15	80.39	81.47	3,680,172
11 Mar 21	81.00000 +0.50	81.78	79.06	80.89	5,023,286
10 Mar 21	80.50000 +1.70	81.44	79.65	80.95	3,935,984
09 Mar 21	78.80000 -0.40	82.15	76.17	78.76	5,381,009
08 Mar 21	79.20000 -4.47	84.73	78.90	83.99	4,539,563
05 Mar 21	83.67000 +2.95	85.16	78.55	79.03	8,547,674
04 Mar 21	80.72000 -5.01	84.99	80.72	84.79	7,227,525
03 Mar 21	85.73000 +0.34	86.27	84.02	84.50	4,105,357
02 Mar 21	85.39000 -3.45	89.77	84.46	88.84	5,864,310
01 Mar 21	88.84000 +0.74	89.18	86.25	88.14	6,631,696
26 Feb 21	88.10000 -1.93	89.08	87.28	88.95	6,361,003
25 Feb 21	90.03000 -2.52	93.39	88.58	92.92	6,161,071
24 Feb 21	92.55000 -2.36	95.50	91.00	95.33	5,483,300
23 Feb 21	94.91000 -3.09	97.02	92.80	97.02	6,605,131
22 Feb 21	98.00000 -3.69	101.64	96.43	101.64	5,999,466
19 Feb 21	101.69000 -1.12	103.82	100.30	102.81	4,053,303
18 Feb 21	102.81000 -3.19	107.86	101.18	106.50	6,513,867
10 Feb 21	106.00000 +3.10	108.11	102.70	102.90	6,513,931
09 Feb 21	102.90000 +0.46	103.36	100.65	101.59	3,902,841
08 Feb 21	102.44000 +3.33	103.85	98.80	99.44	5,329,665
05 Feb 21	99.11000 +1.03	101.56	96.46	98.00	3,902,894
04 Feb 21	98.08000 -1.02	100.85	95.22	99.55	4,432,334
03 Feb 21	99.10000 -0.27	101.07	98.54	99.04	3,726,674
02 Feb 21	99.37000 +0.57	100.06	96.72	97.60	4,496,368
01 Feb 21	98.80000 -2.70	101.30	97.09	101.30	5,923,891
29 Jan 21	101.50000 +0.03	104.31	100.31	101.47	2,997,020
28 Jan 21	101.47000 -2.54	103.63	101.00	103.00	2,645,092
27 Jan 21	104.01000 +1.49	105.62	99.61	102.08	3,726,645
26 Jan 21	102.52000 -0.12	104.39	99.20	102.13	4,468,983
25 Jan 21	102.64000 +0.98	104.00	99.00	100.99	4,597,845
22 Jan 21	101.66000 +3.48	102.46	97.54	97.54	5,176,506
21 Jan 21	98.18000 +1.73	101.78	96.52	96.70	6,661,505
20 Jan 21	96.45000 +0.52	97.89	94.01	95.80	4,202,280
19 Jan 21	95.93000 -1.37	98.58	95.40	97.05	4,785,384
18 Jan 21	97.30000 -2.10	99.40	95.71	98.00	6,385,318
15 Jan 21	99.40000 -5.10	104.25	95.00	104.25	10,881,381
14 Jan 21	104.50000 -2.59	107.10	102.57	107.00	6,541,156
13 Jan 21	107.09000 +9.74	107.09	97.88	98.31	13,331,787
12 Jan 21	97.35000 +8.85	97.35	89.71	89.95	10,997,801
11 Jan 21	88.50000 -1.66	90.02	87.80	90.02	5,110,574
08 Jan 21	90.16000 +0.07	90.59	88.02	89.31	4,011,860
07 Jan 21	90.09000 +0.00	91.88	89.70	90.38	5,522,918
06 Jan 21	90.09000 -0.43	91.30	89.10	90.00	5,183,613
05 Jan 21	90.52000 +1.60	91.10	87.66	88.55	7,121,419
04 Jan 21	88.92000 -1.27	90.85	88.28	90.19	5,191,429
31 Dec 20	90.19000 -0.93	91.70	89.00	90.70	5,452,646
30 Dec 20	91.12000 -1.32	92.00	89.10	91.90	4,797,014
29 Dec 20	92.44000 -2.36	94.30	88.63	93.88	7,017,107
28 Dec 20	94.80000 +1.60	95.69	93.21	93.92	5,978,367
25 Dec 20	93.20000 +3.47	94.65	89.06	89.75	4,847,344
24 Dec 20	89.73000 +0.33	91.20	88.00	89.45	4,350,372
23 Dec 20	89.40000 -0.01	90.20	86.68	89.45	6,188,670
22 Dec 20	89.41000 +0.18	92.00	88.51	89.27	6,032,177
21 Dec 20	89.23000 +0.73	90.13	87.58	88.58	5,252,319
18 Dec 20	88.50000 -3.49	92.89	86.18	92.53	10,956,936
17 Dec 20	91.99000 -2.53	95.10	91.70	94.07	7,760,206
16 Dec 20	94.52000 -1.44	96.88	93.50	96.00	4,019,694
15 Dec 20	95.96000 +0.07	97.77	95.50	96.80	4,483,012
14 Dec 20	95.89000 +2.89	96.19	93.21	94.60	4,729,296
11 Dec 20	93.00000 -3.50	96.98	92.10	95.80	5,485,551
10 Dec 20	96.50000 -1.42	98.36	95.10	98.30	2,854,028
09 Dec 20	97.92000 -3.10	102.40	96.10	101.99	4,313,110
08 Dec 20	101.02000 -1.43	103.51	101.02	101.88	2,188,507
07 Dec 20	102.45000 +1.16	103.06	101.06	101.99	2,735,527
04 Dec 20	101.29000 +0.78	102.00	99.72	100.49	2,987,232
03 Dec 20	100.51000 +1.21	101.19	98.01	99.50	3,469,661
02 Dec 20	99.30000 -1.14	100.50	95.50	100.50	5,346,752
01 Dec 20	100.44000 -0.58	102.53	99.02	99.73	2,974,566
30 Nov 20	101.02000 -0.72	102.95	98.00	100.79	2,596,532
27 Nov 20	101.74000 +1.50	103.49	99.16	99.94	2,937,265
26 Nov 20	100.24000 +2.29	101.67	97.59	98.02	3,677,069
25 Nov 20	97.95000 -0.77	100.65	96.90	99.19	3,830,047
24 Nov 20	98.72000 +1.32	99.67	96.55	97.60	2,470,343
23 Nov 20	97.40000 -1.91	100.29	96.65	98.55	3,806,927
20 Nov 20	99.31000 +1.24	101.49	97.88	98.34	3,178,013
19 Nov 20	98.07000 -0.19	100.00	95.60	98.27	4,116,816
18 Nov 20	98.26000 -5.13	103.61	97.60	103.61	4,684,487
17 Nov 20	103.39000 -2.07	107.08	102.50	106.73	2,562,133
16 Nov 20	105.46000 -2.90	109.68	105.01	108.40	3,976,426
13 Nov 20	108.36000 +1.85	110.23	106.91	107.49	4,965,480
12 Nov 20	106.51000 +3.13	107.98	104.40	104.40	3,399,465
11 Nov 20	103.38000 -1.46	108.88	103.11	104.68	3,782,756
10 Nov 20	104.84000 +0.63	107.00	102.56	107.00	3,214,272
09 Nov 20	104.21000 -0.45	107.90	103.89	105.60	3,050,369
06 Nov 20	104.66000 -0.04	107.80	103.13	106.64	3,379,880
05 Nov 20	104.70000 +0.05	106.72	103.80	106.60	1,962,825
04 Nov 20	104.65000 +1.15	106.00	102.48	103.90	3,065,615
03 Nov 20	103.50000 +0.39	105.15	100.60	104.11	3,175,932
02 Nov 20	103.11000 +1.20	105.59	102.11	102.99	4,935,560
30 Oct 20	101.91000 +3.64	105.00	100.22	102.00	7,020,294
29 Oct 20	98.27000 +5.54	98.99	92.50	92.80	4,752,753
28 Oct 20	92.73000 +1.27	93.99	91.70	92.01	2,046,362
27 Oct 20	91.46000 +1.26	92.19	89.30	90.48	2,642,261
26 Oct 20	90.20000 +1.23	90.96	87.23	88.58	1,373,816
23 Oct 20	88.97000 -4.83	95.19	88.02	94.00	2,988,017
22 Oct 20	93.80000 -1.21	95.51	91.86	94.06	2,543,931
21 Oct 20	95.01000 +0.72	96.98	93.98	94.72	2,324,040
20 Oct 20	94.29000 +0.31	94.80	93.00	93.19	1,789,931
19 Oct 20	93.98000 -2.53	97.47	93.13	96.83	2,614,915
16 Oct 20	96.51000 -1.00	98.18	96.12	97.50	1,764,472
15 Oct 20	97.51000 -1.49	99.70	97.21	99.39	2,328,049
14 Oct 20	99.00000 +0.05	101.37	97.80	99.00	3,954,763
13 Oct 20	98.95000 +0.94	100.10	97.55	98.35	3,218,927
12 Oct 20	98.01000 +1.00	98.96	96.53	97.14	3,166,733
09 Oct 20	97.01000 -2.29	100.28	96.03	100.01	4,425,252
30 Sep 20	99.30000 +0.81	101.28	97.88	98.63	2,383,482
29 Sep 20	98.49000 +0.16	100.48	97.01	99.30	2,089,053
28 Sep 20	98.33000 -1.37	100.30	97.50	100.16	1,464,694
25 Sep 20	99.70000 +0.44	101.93	98.62	100.34	2,377,145
24 Sep 20	99.26000 -1.44	100.60	97.97	100.58	2,015,107
23 Sep 20	100.70000 +3.20	100.75	96.62	97.34	2,893,453
22 Sep 20	97.50000 -3.29	102.23	96.60	102.23	5,548,124
21 Sep 20	100.79000 +2.00	105.30	100.05	102.44	4,649,495
18 Sep 20	98.79000 +2.18	102.49	96.00	96.75	5,475,955
17 Sep 20	96.61000 -2.58	98.87	95.78	98.85	3,739,314
16 Sep 20	99.19000 -3.27	105.59	98.60	102.68	4,479,194
15 Sep 20	102.46000 +2.79	103.30	99.02	100.57	1,812,777
14 Sep 20	99.67000 -0.41	101.08	97.28	101.00	1,928,126
11 Sep 20	100.08000 +3.15	101.54	96.98	97.71	2,418,315
10 Sep 20	96.93000 +0.55	99.19	96.35	97.69	1,628,512
09 Sep 20	96.38000 -2.26	99.40	93.22	99.40	2,822,704
08 Sep 20	98.64000 -0.87	100.86	97.05	99.50	2,621,462
07 Sep 20	99.51000 -4.49	103.99	99.05	103.89	2,669,863
04 Sep 20	104.00000 -1.42	105.25	101.00	102.00	2,189,372
03 Sep 20	105.42000 +0.23	107.99	104.50	106.44	3,098,913
02 Sep 20	105.19000 +2.13	106.60	101.00	103.22	3,455,000
01 Sep 20	103.06000 +2.26	104.81	100.80	101.55	3,319,866
31 Aug 20	100.80000 +0.51	104.99	99.05	100.32	4,800,862
28 Aug 20	100.29000 +4.69	101.34	95.51	95.51	3,678,966
27 Aug 20	95.60000 -0.75	96.56	93.50	96.14	3,106,150
26 Aug 20	96.35000 -1.95	99.28	94.00	98.30	4,407,883
25 Aug 20	98.30000 +0.76	99.95	96.17	96.72	3,128,785
24 Aug 20	97.54000 +5.44	98.88	91.59	92.69	4,601,086
21 Aug 20	92.10000 +3.80	92.66	88.42	88.85	2,629,242
20 Aug 20	88.30000 -3.50	92.47	87.20	91.43	2,807,339
19 Aug 20	91.80000 +1.44	92.87	88.81	90.00	3,173,940
18 Aug 20	90.36000 +2.95	91.52	87.05	88.20	3,591,905
17 Aug 20	87.41000 -0.39	88.47	86.43	87.70	1,876,451
14 Aug 20	87.80000 +2.46	87.99	83.58	85.00	3,106,370
13 Aug 20	85.34000 +0.34	86.06	84.06	85.00	1,390,790
12 Aug 20	85.00000 -1.73	87.32	82.58	86.73	2,579,206
11 Aug 20	86.73000 -0.73	88.79	86.51	87.38	1,843,071
10 Aug 20	87.46000 +0.05	88.89	85.80	88.89	2,914,504
07 Aug 20	87.41000 +0.31	90.50	85.42	87.21	3,815,630
06 Aug 20	87.10000 +0.09	87.78	85.00	87.01	2,884,130
05 Aug 20	87.01000 +1.15	87.96	85.51	86.35	2,904,795
04 Aug 20	85.86000 +0.40	87.49	84.61	85.64	3,271,104
03 Aug 20	85.46000 -0.87	88.16	84.61	88.16	4,399,025
31 Jul 20	86.33000 -1.23	89.01	85.78	87.38	4,460,887
30 Jul 20	87.56000 +0.56	89.00	86.06	87.00	4,115,509
29 Jul 20	87.00000 +0.51	87.82	85.65	85.65	4,313,826
28 Jul 20	86.49000 -0.34	87.77	85.90	86.33	2,505,765
27 Jul 20	86.83000 +0.83	87.70	84.00	85.00	3,963,337
24 Jul 20	86.00000 -4.75	91.00	85.80	90.60	4,705,783
23 Jul 20	90.75000 +1.25	90.98	87.80	88.40	3,238,897
22 Jul 20	89.50000 +1.51	91.39	87.54	87.99	3,941,128
21 Jul 20	87.99000 -0.71	89.88	86.01	86.50	3,492,501
20 Jul 20	88.70000 -0.85	90.94	84.13	90.00	4,427,187
17 Jul 20	89.55000 +4.28	89.99	84.99	85.27	4,713,930
16 Jul 20	85.27000 -8.22	92.49	85.02	92.43	4,655,480
15 Jul 20	93.49000 +3.84	94.00	88.42	89.44	5,414,003
14 Jul 20	89.65000 +1.51	89.65	86.66	87.93	4,217,278
13 Jul 20	88.14000 +2.02	88.86	85.20	86.00	5,264,449
10 Jul 20	86.12000 +1.12	88.86	85.38	85.60	5,698,393
09 Jul 20	85.00000 +4.08	85.68	80.40	80.93	6,644,785
08 Jul 20	80.92000 -0.56	82.66	80.36	81.25	3,674,433
07 Jul 20	81.48000 +0.69	82.98	79.87	80.07	4,992,089
06 Jul 20	80.79000 -1.90	82.68	80.30	82.68	6,842,889
03 Jul 20	82.69000 +0.44	83.90	80.45	82.30	4,814,958
02 Jul 20	82.25000 -3.91	86.00	81.33	85.77	5,918,985
01 Jul 20	86.16000 -4.84	92.00	83.00	92.00	4,056,039
30 Jun 20	91.00000 +5.12	91.91	86.60	86.60	2,839,003
29 Jun 20	85.88000 +1.38	86.79	84.21	84.21	2,999,220
24 Jun 20	84.50000 -1.02	86.88	83.66	85.26	2,158,951
23 Jun 20	85.52000 +1.57	86.50	83.63	83.95	2,801,652
22 Jun 20	83.95000 +0.79	84.50	82.57	83.97	2,607,381
19 Jun 20	83.16000 +1.11	84.34	81.97	82.05	2,889,893
18 Jun 20	82.05000 +0.46	82.25	80.18	81.68	1,823,009
17 Jun 20	81.59000 +0.29	83.56	80.40	81.47	2,306,715
16 Jun 20	81.30000 +0.69	81.68	79.44	81.68	2,443,219
15 Jun 20	80.61000 +2.62	83.75	78.02	79.20	4,851,301
12 Jun 20	77.99000 +1.64	79.20	75.20	75.26	3,090,255
11 Jun 20	76.35000 -1.15	77.53	75.79	76.47	2,658,068
10 Jun 20	77.50000 +0.50	79.36	76.80	76.80	2,695,285
09 Jun 20	77.00000 +0.25	77.16	75.17	75.39	3,059,164
08 Jun 20	76.75000 -1.52	79.84	75.90	79.84	3,099,295
05 Jun 20	78.27000 +0.09	79.29	77.20	78.41	1,517,355
04 Jun 20	78.18000 +0.95	78.95	76.81	78.10	2,666,865
03 Jun 20	77.23000 +0.08	77.95	76.21	76.40	2,838,818
02 Jun 20	77.15000 -3.19	80.24	75.80	80.24	4,771,259
01 Jun 20	80.34000 +1.53	81.48	78.01	79.07	3,766,533
29 May 20	78.81000 +4.36	81.71	73.55	73.55	6,460,372
28 May 20	74.45000 +2.69	74.78	72.48	73.00	5,414,730
27 May 20	71.76000 -0.24	72.96	71.02	72.96	2,236,634
26 May 20	72.00000 +1.45	72.70	69.80	70.75	3,418,992
25 May 20	70.55000 +2.08	70.95	67.10	68.00	3,791,246
22 May 20	68.47000 -1.79	70.66	68.11	70.50	2,980,827
21 May 20	70.26000 +1.56	70.65	68.60	68.70	3,864,094
20 May 20	68.70000 -3.54	72.24	68.28	72.24	5,629,789
19 May 20	72.24000 +1.17	72.68	69.40	71.52	5,188,543
18 May 20	71.07000 -23.17	72.47	66.31	67.00	4,034,628
15 May 20	94.24000 -0.67	96.20	92.70	95.43	2,245,964
14 May 20	94.91000 -3.08	98.88	94.61	98.28	2,385,253
13 May 20	97.99000 +0.99	99.76	96.62	96.82	3,237,883
12 May 20	97.00000 +4.18	97.80	91.80	93.00	4,875,792
11 May 20	92.82000 -4.13	98.50	92.21	97.99	4,998,317
08 May 20	96.95000 +1.62	98.36	94.90	95.79	3,032,635
07 May 20	95.33000 -1.48	97.76	94.72	97.23	2,564,334
06 May 20	96.81000 +2.06	97.30	93.00	95.00	2,997,126
30 Apr 20	94.75000 -2.06	97.48	92.35	96.30	3,772,072
29 Apr 20	96.81000 -1.59	99.85	95.08	98.40	1,949,567
28 Apr 20	98.40000 +0.14	100.50	97.00	98.25	2,170,648
27 Apr 20	98.26000 +0.66	99.80	95.20	97.40	1,908,311
24 Apr 20	97.60000 -1.40	99.64	96.62	98.76	1,558,803
23 Apr 20	99.00000 -0.98	102.55	98.47	100.10	2,015,644
22 Apr 20	99.98000 +1.51	100.17	96.10	99.31	2,538,086
21 Apr 20	98.47000 -2.91	101.44	97.50	101.00	2,373,393
20 Apr 20	101.38000 -2.14	103.98	99.55	103.49	2,336,773
17 Apr 20	103.52000 +2.59	105.60	100.00	100.79	2,275,962
16 Apr 20	100.93000 +4.24	102.40	94.30	95.61	2,667,213
15 Apr 20	96.69000 -1.37	99.82	94.60	99.50	2,800,361
14 Apr 20	98.06000 +0.96	98.83	94.13	97.10	1,782,818
13 Apr 20	97.10000 +1.20	97.80	93.31	96.30	1,430,498
10 Apr 20	95.90000 -0.91	99.55	95.12	97.07	1,304,435
09 Apr 20	96.81000 +2.21	98.40	94.20	94.60	1,517,536
08 Apr 20	94.60000 -1.06	95.16	93.79	94.89	1,398,571
07 Apr 20	95.66000 -0.34	97.94	93.70	97.01	2,852,725
03 Apr 20	96.00000 +4.00	98.88	91.11	91.73	2,863,832
02 Apr 20	92.00000 +2.20	92.37	88.78	89.72	1,849,065
01 Apr 20	89.80000 -3.30	93.82	89.74	93.58	1,656,786
31 Mar 20	93.10000 +5.69	93.32	87.41	88.50	3,694,682
30 Mar 20	87.41000 -1.09	89.95	85.20	88.03	2,870,989
27 Mar 20	88.50000 -0.05	89.77	87.65	88.60	2,463,588
26 Mar 20	88.55000 +0.99	89.82	86.70	87.56	1,437,226
25 Mar 20	87.56000 +3.18	88.20	85.87	86.00	1,528,077
24 Mar 20	84.38000 +2.20	85.18	82.30	82.30	1,682,177
23 Mar 20	82.18000 -0.67	84.40	81.00	81.00	2,031,627
20 Mar 20	82.85000 +4.01	85.10	79.96	79.96	2,700,051
19 Mar 20	78.84000 +2.83	79.52	76.20	76.49	2,762,932
18 Mar 20	76.01000 -0.49	80.98	74.50	76.60	2,520,449
17 Mar 20	76.50000 +0.30	77.20	74.88	76.86	2,110,198
16 Mar 20	76.20000 -3.71	80.50	75.85	79.91	3,780,562
13 Mar 20	79.91000 -3.70	81.40	79.07	80.27	3,678,992
12 Mar 20	83.61000 -2.50	85.46	82.72	85.46	2,149,191
11 Mar 20	86.11000 -0.50	87.46	84.53	87.00	2,607,789
10 Mar 20	86.61000 -0.64	89.38	85.82	86.25	3,050,422
09 Mar 20	87.25000 -2.68	89.99	86.22	89.92	2,410,847
06 Mar 20	89.93000 +0.13	91.48	88.35	90.40	2,307,511
05 Mar 20	89.80000 +5.27	90.40	84.90	84.90	4,088,750
04 Mar 20	84.53000 +0.24	85.90	82.20	84.39	2,569,883
03 Mar 20	84.29000 +3.84	85.38	81.30	81.30	4,390,404
02 Mar 20	80.45000 -1.25	81.66	78.81	81.66	2,848,608
28 Feb 20	81.70000 -1.03	82.90	79.35	82.73	2,793,697
27 Feb 20	82.73000 +2.01	83.80	80.48	80.48	2,625,284
26 Feb 20	80.72000 -0.73	81.80	79.21	80.76	2,566,095
25 Feb 20	81.45000 +0.74	83.48	80.23	80.50	3,186,319
24 Feb 20	80.71000 -2.64	84.20	80.65	83.10	3,033,573
21 Feb 20	83.35000 +0.31	84.02	81.32	83.04	2,134,554
20 Feb 20	83.04000 -0.47	84.65	82.06	83.37	2,810,334
19 Feb 20	83.51000 -2.19	86.35	82.84	85.67	2,247,851
18 Feb 20	85.70000 -0.38	87.09	84.50	86.27	1,468,947
17 Feb 20	86.08000 +1.25	87.27	84.17	84.17	1,893,072
14 Feb 20	84.83000 -1.32	86.60	84.05	86.15	1,574,694
13 Feb 20	86.15000 -0.06	87.39	84.20	86.00	2,340,756
12 Feb 20	86.21000 -1.68	88.71	84.45	88.71	3,010,714
11 Feb 20	87.89000 +0.18	89.81	86.94	87.90	2,315,818
10 Feb 20	87.71000 -0.15	90.59	85.56	87.14	2,688,780
07 Feb 20	87.86000 +0.31	89.66	86.60	87.55	2,222,873
06 Feb 20	87.55000 +5.55	89.00	81.05	82.00	4,256,281
05 Feb 20	82.00000 -0.40	82.94	80.25	82.50	2,895,473
04 Feb 20	82.40000 -0.19	82.75	77.57	81.82	2,774,082
03 Feb 20	82.59000 -0.41	91.30	80.00	80.00	5,780,941
23 Jan 20	83.00000 -3.30	86.95	81.90	86.30	2,488,719
22 Jan 20	86.30000 +1.12	87.14	82.75	85.15	3,260,955
21 Jan 20	85.18000 +2.47	85.88	81.78	83.53	4,155,395
20 Jan 20	82.71000 +5.02	82.76	78.65	78.65	3,330,204
17 Jan 20	77.69000 +0.26	78.57	75.75	77.32	2,296,440
16 Jan 20	77.43000 +0.67	77.77	75.49	76.89	1,865,648
15 Jan 20	76.76000 +1.06	77.55	74.58	75.68	1,548,805
14 Jan 20	75.70000 +0.50	77.38	74.50	75.20	2,629,250
13 Jan 20	75.20000 -1.02	76.21	74.51	76.21	2,350,472
10 Jan 20	76.22000 -0.15	76.88	75.60	76.20	2,022,036
09 Jan 20	76.37000 +2.37	76.65	74.50	74.50	3,380,391
08 Jan 20	74.00000 +0.70	75.25	72.75	73.00	3,462,047
07 Jan 20	73.30000 +1.20	73.30	71.56	72.18	2,443,323
06 Jan 20	72.10000 +1.10	72.66	70.34	70.69	3,449,321
03 Jan 20	71.00000 -1.26	73.00	70.95	71.99	3,093,106
02 Jan 20	72.26000 -0.96	73.73	70.92	73.50	4,368,024
31 Dec 19	73.22000 +0.72	73.33	72.11	72.50	2,665,585
30 Dec 19	72.50000 +1.78	72.96	70.14	71.00	3,061,566
27 Dec 19	70.72000 +0.86	72.77	70.00	70.00	4,612,735
26 Dec 19	69.86000 -0.54	70.89	69.10	70.38	2,490,891
25 Dec 19	70.40000 -0.95	71.47	69.95	71.34	2,251,151
24 Dec 19	71.35000 -0.50	72.10	70.08	71.72	2,729,057
23 Dec 19	71.85000 +0.23	73.30	71.56	71.84	1,951,569
20 Dec 19	71.62000 -1.18	73.33	71.41	72.81	2,007,712
19 Dec 19	72.80000 -0.60	73.36	72.68	73.23	1,229,423
18 Dec 19	73.40000 -0.65	74.46	72.50	74.19	2,848,123
17 Dec 19	74.05000 -1.32	75.08	73.25	75.08	3,032,340
16 Dec 19	75.37000 -0.93	76.90	74.42	76.66	2,390,676
13 Dec 19	76.30000 +1.71	76.50	74.61	75.21	1,845,083
12 Dec 19	74.59000 -0.82	75.50	74.20	75.18	1,228,388
11 Dec 19	75.41000 +1.06	75.80	73.60	74.28	1,899,643
10 Dec 19	74.35000 +0.79	74.42	73.08	73.90	1,810,950
09 Dec 19	73.56000 -2.97	76.53	72.88	76.40	2,610,589
06 Dec 19	76.53000 +0.66	76.65	74.33	75.51	1,783,394
05 Dec 19	75.87000 +0.81	76.78	74.88	75.42	1,981,172
04 Dec 19	75.06000 +0.66	75.88	74.21	74.70	1,592,609
03 Dec 19	74.40000 -0.40	75.30	72.41	75.07	2,756,597
02 Dec 19	74.80000 -1.64	76.19	74.26	75.60	2,220,387
29 Nov 19	76.44000 -0.25	77.57	75.01	77.00	2,685,968
28 Nov 19	76.69000 +0.44	77.99	76.18	76.68	1,643,017
27 Nov 19	76.25000 -2.96	78.79	76.15	78.79	3,005,552
26 Nov 19	79.21000 +2.12	79.21	77.16	77.50	4,062,560
25 Nov 19	77.09000 -2.39	79.79	76.00	79.76	3,791,332
22 Nov 19	79.48000 -4.24	84.50	77.34	84.13	5,021,968
21 Nov 19	83.72000 -0.03	84.59	82.81	84.30	1,541,094
20 Nov 19	83.75000 -1.25	85.76	83.05	84.99	3,061,092
19 Nov 19	85.00000 +0.49	85.88	84.02	84.87	2,982,858
18 Nov 19	84.51000 -2.81	87.50	83.65	87.50	3,852,151
15 Nov 19	87.32000 -1.84	90.37	86.80	89.23	1,925,577
14 Nov 19	89.16000 +0.33	89.80	87.90	89.60	1,439,046
13 Nov 19	88.83000 +2.62	89.84	86.24	86.38	1,949,309
12 Nov 19	86.21000 -0.06	87.48	85.42	86.78	1,548,816
11 Nov 19	86.27000 -1.22	89.50	85.70	88.46	1,968,823
08 Nov 19	87.49000 -1.35	90.87	87.02	89.16	1,710,158
07 Nov 19	88.84000 +0.95	88.95	87.30	87.50	976,918
06 Nov 19	87.89000 +0.10	88.95	86.57	88.04	1,479,505
05 Nov 19	87.79000 +0.89	88.58	86.61	86.90	1,253,818
04 Nov 19	86.90000 +3.22	88.53	84.00	84.00	2,365,445
01 Nov 19	83.68000 -1.23	85.50	82.60	84.85	2,837,165
31 Oct 19	84.91000 +1.31	87.00	83.00	83.60	2,236,205
30 Oct 19	83.60000 -4.08	85.80	81.50	85.40	3,707,765
29 Oct 19	87.68000 +1.22	88.23	85.83	86.25	1,258,472
28 Oct 19	86.46000 -0.55	88.50	85.88	87.02	1,614,287
25 Oct 19	87.01000 +0.71	87.69	85.32	86.69	1,413,779
24 Oct 19	86.30000 -0.40	87.65	85.16	87.17	963,804
23 Oct 19	86.70000 -1.42	88.80	86.25	88.07	1,399,278
22 Oct 19	88.12000 +1.99	88.50	86.00	87.00	1,401,616
21 Oct 19	86.13000 -2.45	90.66	84.70	87.61	3,287,334
18 Oct 19	88.58000 -0.39	89.79	87.59	89.20	1,018,465
17 Oct 19	88.97000 +1.37	89.87	86.58	88.00	1,533,694
16 Oct 19	87.60000 +2.76	90.19	84.41	84.41	2,076,207
15 Oct 19	84.84000 +0.77	85.60	83.18	84.13	1,060,183
14 Oct 19	84.07000 -0.13	84.88	83.65	83.94	1,244,994
11 Oct 19	84.20000 -0.90	85.00	83.61	84.47	1,259,700
10 Oct 19	85.10000 +1.61	85.18	81.55	83.49	2,148,055
09 Oct 19	83.49000 +1.68	84.00	80.70	80.95	2,121,029
08 Oct 19	81.81000 +2.99	83.38	78.12	79.16	2,393,886
30 Sep 19	78.82000 -0.58	79.83	77.50	79.30	1,688,758
27 Sep 19	79.40000 -2.71	83.09	78.93	82.98	2,426,532
26 Sep 19	82.11000 +2.63	83.59	79.72	79.72	2,617,602
25 Sep 19	79.48000 +2.09	80.89	77.24	77.24	1,958,166
24 Sep 19	77.39000 +1.79	80.70	74.98	75.78	2,971,435
23 Sep 19	75.60000 -2.94	78.54	75.33	78.17	1,844,700
20 Sep 19	78.54000 +0.79	78.55	77.08	77.37	1,091,923
19 Sep 19	77.75000 -0.18	79.00	76.80	78.16	929,814
18 Sep 19	77.93000 +2.17	78.91	75.47	75.76	2,018,847
17 Sep 19	75.76000 +0.16	76.55	74.81	75.47	1,124,349
16 Sep 19	75.60000 +0.26	76.43	74.52	75.34	1,074,257
12 Sep 19	75.34000 +0.49	75.95	74.39	75.44	1,097,478
11 Sep 19	74.85000 -1.84	77.59	74.38	76.67	1,471,043
10 Sep 19	76.69000 +0.01	77.45	76.22	76.80	1,122,530
09 Sep 19	76.68000 -1.36	78.90	76.04	78.41	1,966,770
06 Sep 19	78.04000 +0.81	78.24	76.10	76.66	1,130,837
05 Sep 19	77.23000 -1.34	80.50	76.90	78.16	1,974,705
04 Sep 19	78.57000 +0.19	79.00	76.80	78.00	950,926
03 Sep 19	78.38000 -0.34	79.24	77.69	78.96	1,524,104
02 Sep 19	78.72000 +2.12	79.83	75.85	76.50	1,333,664
30 Aug 19	76.60000 -0.46	77.94	75.56	76.61	1,438,537
29 Aug 19	77.06000 +1.30	77.46	75.41	75.41	1,558,960
28 Aug 19	75.76000 -0.21	77.40	74.98	76.24	2,139,829
27 Aug 19	75.97000 -1.45	79.10	75.88	76.71	2,245,625
26 Aug 19	77.42000 -0.74	79.30	75.93	77.62	1,607,848
23 Aug 19	78.16000 +1.05	79.43	75.20	78.30	2,701,306
22 Aug 19	77.11000 +4.27	77.88	72.11	72.90	3,462,959
21 Aug 19	72.84000 -2.60	76.35	71.89	75.53	2,723,128
20 Aug 19	75.44000 +1.14	79.55	74.80	74.89	4,397,726
19 Aug 19	74.30000 -0.65	76.00	73.22	76.00	2,133,610
16 Aug 19	74.95000 +1.67	75.05	72.78	73.51	1,327,458
15 Aug 19	73.28000 -0.62	73.69	72.60	73.03	990,211
14 Aug 19	73.90000 +1.99	73.90	71.05	72.06	923,462
13 Aug 19	71.91000 +0.41	73.86	71.05	71.97	1,253,911
12 Aug 19	71.50000 +0.28	72.72	70.54	71.90	1,751,537
09 Aug 19	71.22000 +0.22	73.45	70.90	71.07	1,832,148
08 Aug 19	71.00000 +1.30	71.00	69.31	69.97	1,248,832
07 Aug 19	69.70000 +1.91	69.89	67.38	68.22	875,923
06 Aug 19	67.79000 -0.21	68.50	66.39	66.63	825,749
05 Aug 19	68.00000 -1.79	70.38	67.99	69.79	1,391,273
02 Aug 19	69.79000 +1.38	70.63	66.20	67.50	1,613,192
01 Aug 19	68.41000 -1.39	69.70	68.20	69.50	999,913
31 Jul 19	69.80000 +1.10	69.96	68.22	68.22	1,127,680
30 Jul 19	68.70000 -1.50	70.38	68.38	69.80	1,324,835
29 Jul 19	70.20000 -0.17	70.99	69.65	70.33	930,138
26 Jul 19	70.37000 +3.75	70.50	66.06	66.49	1,513,280
25 Jul 19	66.62000 -0.23	67.27	66.03	66.87	806,422
24 Jul 19	66.85000 +0.46	67.90	65.30	65.30	946,417
23 Jul 19	66.39000 -0.57	67.49	65.70	66.97	1,009,824
22 Jul 19	66.96000 -0.61	68.00	65.40	66.80	907,934
19 Jul 19	67.57000 +1.46	67.85	66.30	66.54	1,143,762
18 Jul 19	66.11000 -0.78	67.50	65.00	66.95	1,100,381
17 Jul 19	66.89000 -0.50	67.89	66.70	67.67	667,600
16 Jul 19	67.39000 -0.80	68.18	66.68	67.99	1,088,208
15 Jul 19	68.19000 +0.07	69.81	67.00	67.69	1,306,731
12 Jul 19	68.12000 -1.74	70.16	68.00	69.86	1,275,700
11 Jul 19	69.86000 +1.86	70.75	68.01	68.86	2,348,651
10 Jul 19	68.00000 +1.00	69.67	66.61	67.69	1,961,585
09 Jul 19	67.00000 -0.16	68.81	66.66	67.16	959,625
08 Jul 19	67.16000 -1.69	69.88	66.80	69.80	1,757,131
05 Jul 19	68.85000 +1.96	69.89	67.60	67.87	2,327,713
04 Jul 19	66.89000 -3.03	70.36	66.20	69.86	2,632,647
03 Jul 19	69.92000 -1.08	70.98	68.80	70.93	2,401,698
02 Jul 19	71.00000 -0.52	71.95	69.37	71.45	1,885,782
01 Jul 19	71.52000 +1.53	73.50	69.51	70.88	2,044,728
28 Jun 19	69.99000 +0.86	70.00	68.15	69.70	905,599
27 Jun 19	69.13000 -0.37	69.95	68.30	69.49	1,243,546
26 Jun 19	69.50000 +4.10	69.90	64.25	65.40	1,931,035
25 Jun 19	65.40000 +0.10	66.64	63.50	64.87	1,499,124
24 Jun 19	65.30000 +1.90	65.65	62.29	63.06	1,449,031
21 Jun 19	63.40000 +0.60	65.40	62.72	63.00	1,822,175
20 Jun 19	62.80000 +3.28	63.10	58.51	59.05	2,373,695
19 Jun 19	59.52000 +0.29	62.00	58.75	60.29	1,831,757
18 Jun 19	59.23000 -0.92	60.90	58.80	60.62	1,646,869
17 Jun 19	60.15000 +1.39	62.62	59.02	60.20	1,676,736
14 Jun 19	58.76000 -3.04	62.50	58.76	62.00	1,986,108
13 Jun 19	61.80000 +0.64	62.39	61.16	61.16	1,018,671
12 Jun 19	61.16000 +0.98	61.90	60.18	60.76	996,862
11 Jun 19	60.18000 +2.65	60.50	57.73	58.25	1,363,762
10 Jun 19	57.53000 +0.40	58.90	56.50	57.49	2,369,615
06 Jun 19	57.13000 -1.76	58.76	56.66	58.76	1,384,304
05 Jun 19	58.89000 -1.90	61.23	58.21	60.75	2,332,930
04 Jun 19	60.79000 -1.66	62.10	60.05	62.10	1,270,575
03 Jun 19	62.45000 -0.17	63.95	60.28	62.24	1,435,066
31 May 19	62.62000 +1.61	62.95	60.41	60.99	1,020,407
30 May 19	61.01000 +0.40	61.47	59.66	60.09	1,067,011
29 May 19	60.61000 -0.89	61.50	60.20	61.50	934,774
28 May 19	61.50000 -0.65	62.04	61.00	62.02	1,070,958
27 May 19	62.15000 +0.95	62.37	59.23	61.77	1,649,488
24 May 19	61.20000 +0.80	61.50	60.18	60.18	1,282,393
23 May 19	60.40000 -1.89	62.29	59.55	62.09	1,800,817
22 May 19	62.29000 +0.09	63.55	61.18	62.03	1,317,445
21 May 19	62.20000 -1.25	63.45	61.11	63.28	2,717,088
20 May 19	63.45000 -0.90	64.98	62.00	64.55	1,875,630
17 May 19	64.35000 -0.55	68.50	63.50	64.31	3,342,759
16 May 19	64.90000 +2.12	65.00	62.31	62.94	2,084,578
15 May 19	62.78000 +0.75	64.17	61.60	62.03	1,984,627
14 May 19	62.03000 +1.20	62.72	59.70	60.00	2,168,900
13 May 19	60.83000 -0.77	61.70	58.05	61.00	1,789,660
10 May 19	61.60000 +1.21	62.37	59.56	60.51	1,329,830
09 May 19	60.39000 -2.48	61.90	59.88	61.90	1,899,982
08 May 19	62.87000 -0.58	65.80	61.70	62.60	1,570,116
07 May 19	63.45000 +3.60	63.80	59.24	59.90	2,119,244
06 May 19	59.85000 -0.20	60.50	57.05	57.68	1,827,810
30 Apr 19	60.05000 -0.35	60.80	59.01	59.50	1,052,410
29 Apr 19	60.40000 +2.88	61.66	57.66	57.79	1,861,993
26 Apr 19	57.52000 -0.79	58.70	57.40	58.29	806,144
25 Apr 19	58.31000 -0.56	59.71	58.11	58.49	874,679
24 Apr 19	58.87000 +1.87	58.88	56.75	56.75	1,398,730
23 Apr 19	57.00000 +0.35	57.60	56.16	56.65	1,399,833
22 Apr 19	56.65000 -0.47	57.50	56.36	57.08	858,791
19 Apr 19	57.12000 +0.38	58.30	56.30	57.28	1,157,700
18 Apr 19	56.74000 -1.60	58.36	56.56	58.30	669,720
17 Apr 19	58.34000 +0.08	59.03	58.00	58.65	815,250
16 Apr 19	58.26000 +0.67	58.30	56.80	57.30	864,137
15 Apr 19	57.59000 -0.11	58.90	57.48	57.60	1,120,407
12 Apr 19	57.70000 -2.15	59.40	56.96	59.10	2,151,571
11 Apr 19	59.85000 +0.87	60.29	58.07	59.12	2,726,494
10 Apr 19	58.98000 +0.63	61.66	58.60	59.80	3,506,358
09 Apr 19	58.35000 +0.86	58.50	56.12	57.95	1,574,800
08 Apr 19	57.49000 -0.60	60.25	57.04	58.11	2,267,240
04 Apr 19	58.09000 -1.22	59.24	58.01	59.24	1,005,883
03 Apr 19	59.31000 +0.21	59.66	57.86	58.93	1,182,218
02 Apr 19	59.10000 -0.19	59.50	57.50	59.50	2,389,267
01 Apr 19	59.29000 +1.27	60.81	58.36	58.90	1,667,159
29 Mar 19	58.02000 +0.91	58.50	56.60	57.93	1,471,480
28 Mar 19	57.11000 +1.92	58.20	54.59	55.09	1,528,531
27 Mar 19	55.19000 +0.39	55.80	54.53	54.78	1,036,380
26 Mar 19	54.80000 -1.08	56.70	54.25	56.01	1,127,372
25 Mar 19	55.88000 -1.10	57.72	55.69	56.84	1,043,055
22 Mar 19	56.98000 +0.39	57.48	55.70	56.01	1,282,401
21 Mar 19	56.59000 +0.31	57.45	55.39	56.11	787,328
20 Mar 19	56.28000 +0.37	56.32	55.01	55.92	1,333,974
19 Mar 19	55.91000 -1.07	58.20	55.30	57.00	1,707,482
18 Mar 19	56.98000 +2.78	57.66	53.30	54.20	2,597,281
15 Mar 19	54.20000 -0.36	56.54	53.75	54.88	2,229,731
14 Mar 19	54.56000 +0.05	54.95	54.01	54.50	849,490
13 Mar 19	54.51000 -0.77	56.00	53.74	55.40	1,772,688
12 Mar 19	55.28000 +0.65	56.50	54.80	55.00	1,731,828
11 Mar 19	54.63000 +1.65	55.16	52.35	52.35	1,689,082
08 Mar 19	52.98000 -1.02	54.49	52.27	53.98	2,138,887
07 Mar 19	54.00000 -0.17	54.88	52.15	54.20	2,569,547
06 Mar 19	54.17000 +0.60	54.68	53.05	53.40	2,459,567
05 Mar 19	53.57000 -1.05	55.50	52.36	55.47	3,610,867
04 Mar 19	54.62000 +1.06	55.59	53.54	53.62	3,094,138
01 Mar 19	53.56000 -1.71	55.50	52.82	55.27	3,424,636
28 Feb 19	55.27000 +0.77	55.38	54.00	54.70	1,351,861
27 Feb 19	54.50000 -2.30	56.68	54.05	56.28	2,083,454
26 Feb 19	56.80000 -0.98	58.24	56.50	56.60	2,141,840
25 Feb 19	57.78000 +5.08	57.97	52.70	52.72	2,413,666
22 Feb 19	52.70000 +0.80	53.60	51.20	52.00	1,483,040
21 Feb 19	51.90000 +1.55	53.38	50.35	50.35	2,081,856
20 Feb 19	50.35000 -0.85	51.46	49.39	51.29	1,378,547
19 Feb 19	51.20000 -0.20	53.18	50.37	52.00	1,586,964
18 Feb 19	51.40000 +2.70	52.98	48.56	49.30	1,860,527
15 Feb 19	48.70000 -1.05	49.60	48.50	49.18	1,555,105
14 Feb 19	49.75000 +1.50	50.08	46.50	48.08	2,223,574
13 Feb 19	48.25000 +3.12	48.63	45.30	45.40	3,278,525
12 Feb 19	45.13000 -0.37	45.67	44.72	45.67	2,859,718
11 Feb 19	45.50000 +0.00	45.92	44.52	45.12	2,627,653
01 Feb 19	45.50000 +1.93	45.83	43.34	43.98	1,876,664
31 Jan 19	43.57000 -0.20	44.65	43.50	43.50	1,065,487
30 Jan 19	43.77000 -0.23	45.00	43.64	44.36	1,100,346
29 Jan 19	44.00000 -1.04	45.18	43.32	45.04	2,070,898
28 Jan 19	45.04000 -0.16	46.09	44.62	45.06	656,204
25 Jan 19	45.20000 +0.17	45.48	44.46	45.48	651,273
24 Jan 19	45.03000 -0.09	45.55	44.00	45.00	1,293,774
23 Jan 19	45.12000 +0.12	45.34	44.39	44.39	941,262
22 Jan 19	45.00000 +0.06	45.68	44.45	44.77	1,447,592
21 Jan 19	44.94000 +1.20	45.85	43.55	44.00	2,257,786
18 Jan 19	43.74000 +0.78	43.95	42.21	42.21	1,764,722
17 Jan 19	42.96000 -0.12	43.96	42.54	43.18	1,827,149
16 Jan 19	43.08000 +1.84	43.69	41.44	41.44	2,076,965
15 Jan 19	41.24000 +1.30	41.55	39.75	39.99	1,705,317
14 Jan 19	39.94000 -0.99	40.88	39.63	40.75	2,057,633
11 Jan 19	40.93000 +0.48	41.20	39.38	40.43	1,654,069
10 Jan 19	40.45000 +0.57	41.59	39.52	39.72	1,783,282
09 Jan 19	39.88000 +0.62	40.50	39.00	39.60	1,869,965
08 Jan 19	39.26000 -0.84	40.46	39.00	40.24	1,544,467
07 Jan 19	40.10000 -0.01	40.66	39.32	40.60	2,091,276
04 Jan 19	40.11000 +0.51	40.50	39.11	39.60	1,969,997
03 Jan 19	39.60000 -0.68	41.30	39.08	39.20	1,865,082
02 Jan 19	40.28000 -1.42	42.90	39.68	42.46	2,584,053
28 Dec 18	41.70000 -0.77	42.50	40.46	42.45	2,879,975
27 Dec 18	42.47000 +0.37	43.38	42.21	42.60	1,693,246
26 Dec 18	42.10000 -1.07	43.97	41.93	43.97	1,798,431
25 Dec 18	43.17000 -0.13	43.80	41.12	43.80	1,521,559
24 Dec 18	43.30000 +2.01	43.80	41.77	41.90	1,551,949
21 Dec 18	41.29000 -2.08	43.80	41.28	43.40	2,794,675
20 Dec 18	43.37000 -2.64	46.00	43.13	45.69	2,866,552
19 Dec 18	46.01000 -1.21	47.30	45.51	47.20	842,934
18 Dec 18	47.22000 +0.37	47.90	45.16	46.74	958,244
17 Dec 18	46.85000 -3.11	49.30	45.00	49.19	4,536,203
14 Dec 18	49.96000 -1.51	52.00	49.90	52.00	1,284,185
13 Dec 18	51.47000 +1.43	52.45	49.07	50.29	1,981,147
12 Dec 18	50.04000 -2.13	53.55	49.80	53.00	1,463,909
11 Dec 18	52.17000 +2.17	52.98	50.38	50.38	1,518,449
10 Dec 18	50.00000 +0.30	51.19	49.23	49.23	918,749
07 Dec 18	49.70000 -2.54	52.29	49.01	52.29	1,709,278
06 Dec 18	52.24000 -1.37	53.50	51.30	53.50	996,321
05 Dec 18	53.61000 +1.86	54.40	50.47	50.50	2,077,633
04 Dec 18	51.75000 +1.35	51.75	50.05	50.30	953,962
03 Dec 18	50.40000 +2.36	51.39	48.54	48.55	1,999,235
30 Nov 18	48.04000 +0.23	48.28	47.18	48.05	1,342,158
29 Nov 18	47.81000 -0.59	49.19	47.70	48.59	893,417
28 Nov 18	48.40000 -0.26	49.10	48.00	48.35	1,506,763
27 Nov 18	48.66000 -2.34	49.88	47.50	49.00	3,723,855
26 Nov 18	51.00000 +1.12	51.12	49.00	49.94	1,241,030
23 Nov 18	49.88000 -0.47	51.29	49.18	50.93	841,015
22 Nov 18	50.35000 -1.12	52.12	50.33	52.12	937,589
21 Nov 18	51.47000 +0.39	52.28	50.56	51.08	892,194
20 Nov 18	51.08000 -1.51	52.99	51.05	52.11	884,864
19 Nov 18	52.59000 +0.12	53.50	51.10	52.46	1,174,690
16 Nov 18	52.47000 -0.77	53.70	51.75	53.10	1,184,671
15 Nov 18	53.24000 -0.45	53.90	52.33	53.69	1,242,385
14 Nov 18	53.69000 -0.11	54.80	52.20	54.00	1,983,625
13 Nov 18	53.80000 +1.08	54.60	51.31	52.50	1,705,060
12 Nov 18	52.72000 +2.16	53.15	50.50	50.57	1,693,744
09 Nov 18	50.56000 -1.03	51.98	50.16	51.57	1,187,476
08 Nov 18	51.59000 +0.62	52.20	51.11	51.11	654,739
07 Nov 18	50.97000 -0.18	52.40	50.04	50.04	1,041,830
06 Nov 18	51.15000 +0.55	51.65	49.13	51.00	842,267
05 Nov 18	50.60000 -1.10	52.20	50.00	52.20	1,569,419
02 Nov 18	51.70000 +3.23	52.28	49.50	49.88	2,406,760
01 Nov 18	48.47000 +0.06	49.96	48.05	48.41	1,604,319
31 Oct 18	48.41000 +2.18	49.15	45.70	45.92	1,213,338
30 Oct 18	46.23000 +1.37	47.31	43.18	45.00	1,612,827
29 Oct 18	44.86000 -0.18	45.58	42.68	45.04	1,892,887
26 Oct 18	45.04000 -1.44	47.44	44.50	47.30	2,176,005
25 Oct 18	46.48000 -0.32	47.33	44.61	44.61	1,051,818
24 Oct 18	46.80000 +0.00	48.48	46.10	46.80	1,231,598
23 Oct 18	46.80000 -2.30	49.10	45.87	49.10	2,265,344
22 Oct 18	49.10000 +1.82	49.70	46.50	46.50	2,595,680
19 Oct 18	47.28000 -2.33	47.58	44.65	44.65	5,123,940
10 Oct 18	49.61000 -0.12	50.33	49.00	49.80	1,479,005
09 Oct 18	49.73000 -4.67	53.99	48.96	53.70	4,318,522
08 Oct 18	54.40000 -3.05	57.01	54.21	55.60	1,645,037
28 Sep 18	57.45000 +1.81	57.68	55.05	55.98	1,673,389
27 Sep 18	55.64000 +0.54	56.99	54.71	55.98	1,638,390
26 Sep 18	55.10000 +1.75	55.85	53.05	53.50	1,949,307
25 Sep 18	53.35000 -0.28	53.95	52.51	52.80	664,481
21 Sep 18	53.63000 +1.28	54.49	51.50	52.88	1,244,716
20 Sep 18	52.35000 -1.07	54.30	51.85	53.89	1,090,995
19 Sep 18	53.42000 +1.00	54.70	52.51	53.00	1,692,035
18 Sep 18	52.42000 +2.22	52.50	49.11	49.60	1,229,716
17 Sep 18	50.20000 -0.80	51.00	49.50	51.00	841,766
14 Sep 18	51.00000 -0.30	52.29	50.31	51.30	931,581
13 Sep 18	51.30000 +0.50	51.88	49.20	51.73	2,562,864
12 Sep 18	50.80000 -1.72	52.50	50.04	52.05	1,913,360
11 Sep 18	52.52000 +0.00	53.19	50.50	51.80	1,763,975
10 Sep 18	52.52000 +0.06	53.20	51.26	52.80	1,684,681
07 Sep 18	52.46000 +2.21	54.38	51.43	51.43	3,470,742
06 Sep 18	50.25000 -1.15	51.99	49.53	50.91	3,220,983
05 Sep 18	51.40000 +1.45	51.79	49.50	49.90	3,137,260
04 Sep 18	49.95000 -1.61	51.75	48.70	51.32	5,004,995
03 Sep 18	51.56000 -1.24	52.88	50.08	52.63	2,330,904
31 Aug 18	52.80000 -1.95	54.66	52.04	54.00	1,124,187
30 Aug 18	54.75000 +0.45	55.69	54.04	54.29	1,134,329
29 Aug 18	54.30000 -2.11	56.25	53.92	55.20	1,733,227
28 Aug 18	56.41000 -1.65	58.60	53.86	58.60	3,309,223
27 Aug 18	58.06000 +0.13	58.95	56.53	57.88	2,003,974
24 Aug 18	57.93000 -0.42	58.50	56.35	57.98	1,379,160
23 Aug 18	58.35000 +0.84	58.50	55.40	57.20	2,276,159
22 Aug 18	57.51000 +1.06	58.85	55.31	56.37	1,913,215
21 Aug 18	56.45000 +3.75	57.13	51.60	52.70	1,755,907
20 Aug 18	52.70000 -0.13	54.05	49.94	52.21	2,052,760
17 Aug 18	52.83000 -2.07	55.50	51.84	55.20	2,274,799
16 Aug 18	54.90000 -0.69	55.97	53.50	55.00	1,666,376
15 Aug 18	55.59000 -1.57	58.05	55.00	57.16	2,148,135
14 Aug 18	57.16000 -0.61	59.00	56.51	57.70	1,901,055
13 Aug 18	57.77000 +0.77	58.02	56.03	56.19	1,948,948
10 Aug 18	57.00000 +3.06	57.95	53.20	53.55	2,911,052
09 Aug 18	53.94000 +3.05	54.68	50.89	51.90	3,399,537
08 Aug 18	50.89000 -1.03	53.48	50.11	52.07	2,013,280
07 Aug 18	51.92000 +2.40	52.24	49.50	50.77	2,407,554
06 Aug 18	49.52000 -4.49	55.20	49.40	54.68	5,013,547
03 Aug 18	54.01000 -2.35	56.78	52.37	55.80	1,848,461
02 Aug 18	56.36000 -0.58	57.50	55.58	56.45	1,665,256
01 Aug 18	56.94000 -0.78	58.70	56.45	58.70	1,070,080
31 Jul 18	57.72000 +0.24	59.96	56.41	57.78	2,445,251
30 Jul 18	57.48000 -0.39	58.38	56.23	57.02	1,946,872
27 Jul 18	57.87000 -0.15	58.94	55.80	58.50	2,799,083
26 Jul 18	58.02000 -1.06	59.69	57.18	59.07	3,539,438
25 Jul 18	59.08000 -0.68	61.49	58.21	59.90	5,307,200
24 Jul 18	59.76000 +1.88	60.30	56.04	57.48	3,605,788
23 Jul 18	57.88000 -5.00	61.88	56.59	59.80	5,300,291
20 Jul 18	62.88000 +1.31	63.95	61.44	61.60	1,591,309
19 Jul 18	61.57000 -2.48	64.23	60.73	63.92	2,893,421
18 Jul 18	64.05000 -0.92	65.65	63.91	63.99	2,398,364
17 Jul 18	64.97000 -0.72	68.00	64.38	66.00	4,210,102
16 Jul 18	65.69000 +5.67	65.69	63.06	65.69	8,333,460
16 Apr 18	60.02000 -1.31	62.50	58.25	60.99	2,011,575
13 Apr 18	61.33000 +0.99	63.36	60.41	61.12	1,919,624
12 Apr 18	60.34000 +1.04	61.68	58.02	59.78	1,507,429
11 Apr 18	59.30000 +2.20	60.00	57.55	57.80	1,593,121
10 Apr 18	57.10000 -0.50	58.28	55.56	58.10	1,462,631
09 Apr 18	57.60000 -0.56	59.04	56.80	57.42	1,297,408
04 Apr 18	58.16000 -1.28	61.15	58.01	59.48	1,770,100
03 Apr 18	59.44000 -0.35	60.43	56.94	59.00	1,833,451
02 Apr 18	59.79000 +1.31	61.18	58.55	58.55	2,004,787
30 Mar 18	58.48000 +1.30	59.29	57.20	57.28	1,799,996
29 Mar 18	57.18000 -1.80	61.19	56.49	58.98	2,903,937
28 Mar 18	58.98000 -3.77	61.86	58.80	61.52	4,155,555
27 Mar 18	62.75000 +5.61	62.85	57.50	58.00	3,489,906
26 Mar 18	57.14000 +1.37	58.60	54.12	54.54	3,044,644
23 Mar 18	55.77000 -1.29	57.34	54.10	55.28	1,892,489
22 Mar 18	57.06000 -0.47	59.19	56.09	57.07	1,136,814
21 Mar 18	57.53000 -0.28	59.39	56.39	57.60	1,201,132
20 Mar 18	57.81000 +2.51	58.55	54.22	55.42	1,804,650
19 Mar 18	55.30000 +3.70	55.95	50.61	51.80	2,216,162
16 Mar 18	51.60000 -0.10	52.50	51.00	51.65	525,029
15 Mar 18	51.70000 +1.06	53.04	50.21	50.56	1,297,653
14 Mar 18	50.64000 -0.58	51.85	49.40	51.22	844,270
13 Mar 18	51.22000 -0.08	52.09	50.42	51.40	744,254
12 Mar 18	51.30000 +1.58	52.30	49.37	49.37	1,071,502
09 Mar 18	49.72000 +0.39	50.78	48.71	49.30	1,098,886
08 Mar 18	49.33000 +0.73	49.49	48.27	48.62	1,019,275
07 Mar 18	48.60000 -0.53	49.48	48.40	49.30	1,734,532
06 Mar 18	49.13000 +3.41	49.36	45.42	45.42	2,343,960
05 Mar 18	45.72000 -0.26	46.70	44.90	46.00	923,709
02 Mar 18	45.98000 +1.39	46.00	44.45	44.60	748,700
01 Mar 18	44.59000 +0.55	44.90	44.01	44.30	610,600
28 Feb 18	44.04000 -1.31	45.28	43.86	44.81	1,139,281
27 Feb 18	45.35000 -0.12	47.20	44.88	45.01	1,599,000
26 Feb 18	45.47000 +1.52	45.80	44.05	44.05	801,298
23 Feb 18	43.95000 -0.80	45.23	43.69	44.85	487,500
22 Feb 18	44.75000 +1.48	44.99	43.56	43.56	606,100
14 Feb 18	43.27000 -0.71	44.12	43.12	43.90	235,500
13 Feb 18	43.98000 -0.68	45.60	43.62	44.51	671,889
12 Feb 18	44.66000 +3.24	44.86	40.83	40.83	1,305,928
09 Feb 18	41.42000 -1.02	43.00	38.80	39.00	768,684
08 Feb 18	42.44000 +1.34	43.58	40.51	41.00	787,408
07 Feb 18	41.10000 +0.11	42.21	40.00	41.30	1,353,201
06 Feb 18	40.99000 -1.56	42.10	40.11	42.10	1,113,490
05 Feb 18	42.55000 +0.69	43.33	40.50	41.93	1,235,332
02 Feb 18	41.86000 +0.83	42.50	40.89	40.97	788,805
01 Feb 18	41.03000 -1.68	43.10	38.53	42.71	1,171,501
31 Jan 18	42.71000 -0.20	43.53	42.61	43.05	596,542
30 Jan 18	42.91000 -1.01	44.32	42.80	43.63	713,909
29 Jan 18	43.92000 -2.06	46.18	43.91	45.90	874,648
26 Jan 18	45.98000 +0.19	46.80	44.92	45.50	823,712
25 Jan 18	45.79000 -0.67	46.40	45.55	46.22	419,500
24 Jan 18	46.46000 +0.20	46.60	45.74	46.28	745,264
23 Jan 18	46.26000 +1.65	46.48	44.23	44.83	1,304,354
22 Jan 18	44.61000 -0.55	45.53	44.21	45.23	1,053,506
19 Jan 18	45.16000 +1.59	45.23	43.25	43.49	973,617
18 Jan 18	43.57000 +0.01	44.01	43.23	43.30	365,088
17 Jan 18	43.56000 +0.00	43.90	42.67	43.90	862,958
16 Jan 18	43.56000 +0.02	44.30	43.25	43.25	915,558
15 Jan 18	43.54000 -0.45	44.25	43.46	44.08	559,656
12 Jan 18	43.99000 +0.18	44.48	43.26	43.81	1,075,098
11 Jan 18	43.81000 -0.16	44.49	43.40	43.53	809,348
10 Jan 18	43.97000 -1.20	45.10	43.60	45.01	1,917,000
09 Jan 18	45.17000 -0.24	45.55	44.85	45.22	653,598
08 Jan 18	45.41000 +0.21	45.99	44.81	45.67	1,088,062
05 Jan 18	45.20000 -0.05	45.30	44.63	45.30	748,191
04 Jan 18	45.25000 -0.23	46.45	44.43	45.08	921,900
03 Jan 18	45.48000 +0.01	46.99	45.21	45.55	1,300,600
02 Jan 18	45.47000 -0.01	45.70	44.94	45.40	561,187
29 Dec 17	45.48000 +1.47	45.56	43.68	44.01	914,303
28 Dec 17	44.01000 -0.15	44.50	43.73	44.01	938,200
27 Dec 17	44.16000 -0.88	45.39	43.60	44.90	1,282,114
26 Dec 17	45.04000 -0.58	47.40	43.80	45.85	2,356,476
25 Dec 17	45.62000 +1.93	45.93	43.66	43.66	1,055,169
22 Dec 17	43.69000 -1.75	45.95	43.63	45.00	1,057,546
21 Dec 17	45.44000 +0.45	45.87	44.57	44.94	632,853
20 Dec 17	44.99000 -0.06	45.30	43.99	44.60	987,054
19 Dec 17	45.05000 -0.36	46.10	44.67	45.83	1,117,144
18 Dec 17	45.41000 +1.79	45.46	43.62	43.62	1,558,017
15 Dec 17	43.62000 -0.72	45.00	43.01	44.33	843,124
14 Dec 17	44.34000 +0.85	44.50	42.63	43.38	1,321,306
13 Dec 17	43.49000 -0.09	43.99	42.66	43.54	884,607
12 Dec 17	43.58000 -0.42	44.49	43.33	44.38	643,934
11 Dec 17	44.00000 +1.36	44.19	42.03	42.98	1,316,391
08 Dec 17	42.64000 +0.59	42.82	41.80	42.30	1,503,447
07 Dec 17	42.05000 +1.67	42.66	40.38	40.38	1,927,346
06 Dec 17	40.38000 +0.67	40.49	39.21	39.51	906,662
05 Dec 17	39.71000 -1.46	41.35	39.60	41.15	1,082,165
04 Dec 17	41.17000 +0.05	41.31	40.45	40.75	893,299
01 Dec 17	41.12000 +0.17	41.39	40.20	40.21	593,101
30 Nov 17	40.95000 +0.54	41.29	40.06	40.26	962,474
29 Nov 17	40.41000 +0.50	40.60	39.90	39.92	943,144
28 Nov 17	39.91000 +0.45	40.45	39.02	39.52	1,221,102
27 Nov 17	39.46000 -0.93	41.49	39.40	40.38	1,108,586
24 Nov 17	40.39000 +0.25	41.19	39.98	39.98	1,421,219
23 Nov 17	40.14000 -2.40	42.52	40.11	42.36	1,194,600
22 Nov 17	42.54000 -1.32	44.27	42.19	44.27	1,379,188
21 Nov 17	43.86000 +1.80	44.00	41.34	42.05	1,648,569
20 Nov 17	42.06000 +0.41	42.22	40.21	41.25	1,389,440
17 Nov 17	41.65000 -0.34	42.30	40.81	42.20	795,310
16 Nov 17	41.99000 +0.14	42.87	41.25	41.25	1,196,436
15 Nov 17	41.85000 -2.02	44.13	41.71	44.13	2,462,025
14 Nov 17	43.87000 -0.62	45.00	43.26	44.23	1,722,520
13 Nov 17	44.49000 +1.86	44.59	42.50	42.80	2,205,036
10 Nov 17	42.63000 +1.40	42.68	41.11	41.40	1,523,254
09 Nov 17	41.23000 +0.28	41.43	40.42	41.42	992,613
08 Nov 17	40.95000 -0.36	41.78	40.38	41.78	1,162,762
07 Nov 17	41.31000 +0.04	42.20	40.90	41.27	1,895,169
06 Nov 17	41.27000 +1.36	41.62	39.15	40.20	2,102,100
03 Nov 17	39.91000 -0.63	40.79	39.60	40.50	1,690,046
02 Nov 17	40.54000 -1.44	41.89	40.01	41.53	2,541,055
01 Nov 17	41.98000 -0.14	42.12	41.19	41.91	1,924,336
31 Oct 17	42.12000 +0.93	42.50	40.78	41.50	1,449,184
30 Oct 17	41.19000 +0.96	41.80	39.71	40.00	2,011,918
27 Oct 17	40.23000 +1.41	40.50	39.01	39.07	1,959,652
26 Oct 17	38.82000 -0.35	39.56	38.71	39.19	1,148,648
25 Oct 17	39.17000 +0.14	39.55	38.65	39.26	1,099,956
24 Oct 17	39.03000 +0.75	39.48	38.09	38.40	1,357,403
23 Oct 17	38.28000 +0.31	38.85	37.96	38.00	1,528,036
20 Oct 17	37.97000 +0.77	37.98	36.66	36.88	998,639
19 Oct 17	37.20000 -0.27	38.29	37.13	37.58	1,094,960
18 Oct 17	37.47000 -0.08	38.49	37.30	37.75	1,781,477
17 Oct 17	37.55000 +1.31	37.58	35.65	36.43	1,787,314
16 Oct 17	36.24000 -0.76	37.44	36.10	37.44	1,230,004
13 Oct 17	37.00000 +0.47	37.40	36.36	36.38	2,157,619
12 Oct 17	36.53000 +0.58	36.67	35.66	35.93	1,759,189
11 Oct 17	35.95000 +0.25	36.48	35.71	35.71	1,407,495
10 Oct 17	35.70000 +0.15	35.97	35.35	35.56	1,495,637
09 Oct 17	35.55000 -0.03	36.38	35.40	35.91	883,239
29 Sep 17	35.58000 +0.78	35.63	34.64	34.70	606,038
28 Sep 17	34.80000 -0.26	35.29	34.38	35.28	523,050
27 Sep 17	35.06000 -0.01	35.35	34.81	34.98	427,471
26 Sep 17	35.07000 +0.17	35.33	34.70	34.90	242,900
25 Sep 17	34.90000 -1.34	36.48	34.80	36.28	1,522,997
22 Sep 17	36.24000 +0.18	36.58	35.71	36.05	742,115
21 Sep 17	36.06000 -0.45	36.69	35.85	36.49	1,374,498
20 Sep 17	36.51000 +1.06	36.55	35.10	35.50	1,833,055
19 Sep 17	35.45000 +0.14	35.64	34.71	35.39	804,866
18 Sep 17	35.31000 +0.42	35.58	34.80	34.80	803,184
15 Sep 17	34.89000 +0.28	35.09	34.47	34.66	894,272
14 Sep 17	34.61000 -0.39	35.00	34.45	34.91	895,973
13 Sep 17	35.00000 +0.00	35.29	34.66	35.10	568,081
12 Sep 17	35.00000 -0.34	35.41	34.90	35.41	683,636
11 Sep 17	35.34000 +0.15	35.88	34.81	35.24	1,125,800
08 Sep 17	35.19000 -0.56	35.95	35.12	35.59	700,006
07 Sep 17	35.75000 -0.15	36.00	35.53	35.85	735,200
06 Sep 17	35.90000 -0.10	36.30	35.50	36.04	1,417,190
05 Sep 17	36.00000 +1.10	36.01	34.94	34.99	1,679,628
04 Sep 17	34.90000 +0.22	35.20	34.52	34.86	593,088
01 Sep 17	34.68000 -0.22	35.18	34.20	34.73	717,159
31 Aug 17	34.90000 +0.01	35.30	34.55	34.94	414,200
30 Aug 17	34.89000 +0.03	35.31	34.60	34.73	1,095,475
29 Aug 17	34.86000 -0.35	35.38	34.71	35.20	622,062
28 Aug 17	35.21000 +0.51	35.58	34.81	35.00	1,018,948
25 Aug 17	34.70000 -0.05	35.45	34.51	34.75	792,927
24 Aug 17	34.75000 -0.30	35.29	34.71	35.00	1,027,817
23 Aug 17	35.05000 -0.04	35.49	34.63	34.99	693,410
22 Aug 17	35.09000 -0.21	35.80	34.74	35.15	1,368,618
21 Aug 17	35.30000 +1.28	35.38	33.51	34.02	2,209,826
18 Aug 17	34.02000 +1.14	34.50	32.80	32.88	2,518,454
17 Aug 17	32.88000 +0.45	33.03	32.42	32.43	744,175
16 Aug 17	32.43000 +0.19	32.80	32.06	32.15	920,373
15 Aug 17	32.24000 -0.24	32.57	32.13	32.49	537,487
14 Aug 17	32.48000 +0.81	32.58	31.44	31.44	691,594
11 Aug 17	31.67000 -0.18	32.00	31.50	32.00	338,000
10 Aug 17	31.85000 -0.01	32.15	31.57	31.57	370,400
09 Aug 17	31.86000 +0.27	31.95	31.30	31.50	1,439,749
08 Aug 17	31.59000 -0.41	32.20	31.48	31.90	1,551,337
07 Aug 17	32.00000 -0.39	32.61	31.86	32.05	812,500
04 Aug 17	32.39000 -0.57	33.40	32.32	33.09	1,110,307
03 Aug 17	32.96000 -0.32	33.60	32.89	33.60	1,203,210
02 Aug 17	33.28000 +0.08	33.55	33.11	33.25	695,141
01 Aug 17	33.20000 -0.35	33.60	33.00	33.58	782,950
31 Jul 17	33.55000 +1.06	33.65	32.11	32.22	1,700,109
28 Jul 17	32.49000 +0.11	32.55	31.92	32.44	948,034
27 Jul 17	32.38000 +0.23	32.49	31.36	32.11	749,156
26 Jul 17	32.15000 -0.06	32.41	31.97	32.23	444,700
25 Jul 17	32.21000 -0.27	32.40	31.97	32.40	1,640,955
24 Jul 17	32.48000 +0.07	32.98	31.80	32.01	740,612
21 Jul 17	32.41000 +0.84	32.63	31.01	31.62	2,307,292
20 Jul 17	31.57000 -0.80	32.36	31.25	32.36	2,070,841
19 Jul 17	32.37000 +0.00	32.56	32.00	32.16	966,660
18 Jul 17	32.37000 -0.27	32.59	32.10	32.15	649,726
17 Jul 17	32.64000 -0.44	33.50	32.00	33.04	1,239,325
14 Jul 17	33.08000 +0.37	33.30	32.35	32.50	613,468
13 Jul 17	32.71000 -0.17	33.12	32.32	32.61	589,726
12 Jul 17	32.88000 +0.27	32.90	31.71	32.56	949,902
11 Jul 17	32.61000 +0.15	33.58	32.53	32.58	1,260,500
10 Jul 17	32.46000 +0.33	32.48	31.70	32.05	512,288
07 Jul 17	32.13000 -0.57	32.50	32.07	32.50	500,117
06 Jul 17	32.70000 +0.22	32.71	31.99	32.40	767,664
05 Jul 17	32.48000 +0.16	32.62	31.68	32.30	738,906
04 Jul 17	32.32000 -0.68	32.99	32.24	32.99	802,383
03 Jul 17	33.00000 -0.70	34.66	32.50	33.88	2,390,394
30 Jun 17	33.70000 +1.24	34.70	32.00	32.46	1,531,815
29 Jun 17	32.46000 -0.58	33.04	31.80	32.00	873,228
28 Jun 17	33.04000 +1.65	33.15	30.50	31.53	1,175,978
27 Jun 17	31.39000 -0.08	31.74	31.20	31.40	280,362
26 Jun 17	31.47000 +0.63	31.55	30.81	30.84	605,167
23 Jun 17	30.84000 +0.23	30.96	30.45	30.50	507,112
22 Jun 17	30.61000 -0.40	31.35	30.57	30.99	739,149
21 Jun 17	31.01000 -0.16	31.17	30.52	31.12	691,996
20 Jun 17	31.17000 -0.75	32.08	31.02	31.93	692,763
19 Jun 17	31.92000 +0.66	31.94	31.01	31.26	858,837
16 Jun 17	31.26000 +0.32	31.44	30.71	30.90	625,883
15 Jun 17	30.94000 -0.62	31.56	30.62	31.56	973,993
14 Jun 17	31.56000 -0.01	32.06	31.18	31.58	975,149
13 Jun 17	31.57000 +0.36	31.66	30.95	31.21	516,006
12 Jun 17	31.21000 +0.37	31.45	30.55	30.83	939,714
09 Jun 17	30.84000 -0.09	30.90	30.40	30.64	665,440
08 Jun 17	30.93000 +0.30	31.00	30.65	30.88	795,252
07 Jun 17	30.63000 +0.44	30.88	30.10	30.10	839,661
06 Jun 17	30.19000 -0.09	30.44	30.10	30.28	413,277
05 Jun 17	30.28000 +0.19	30.87	30.07	30.09	1,125,800
02 Jun 17	30.09000 +0.39	30.43	29.32	29.61	1,044,303
01 Jun 17	29.70000 -0.75	31.00	29.69	30.30	1,520,091
31 May 17	30.45000 +0.62	30.60	29.89	29.90	916,508
26 May 17	29.83000 -0.17	30.20	29.74	30.00	578,341
25 May 17	30.00000 +0.08	30.30	29.70	29.80	1,614,927
24 May 17	29.92000 +0.62	29.98	28.82	29.02	1,490,685
23 May 17	29.30000 -0.01	29.46	28.80	29.00	1,121,789
22 May 17	29.31000 +0.36	29.44	28.77	29.00	679,314
19 May 17	28.95000 -0.09	29.39	28.81	29.39	348,093
18 May 17	29.04000 -0.15	29.49	28.90	28.90	568,335
17 May 17	29.19000 +0.54	29.25	28.56	28.65	692,258
16 May 17	28.65000 +0.59	28.67	27.90	27.90	524,781
15 May 17	28.06000 +0.53	28.51	27.54	27.54	684,935
12 May 17	27.53000 -0.33	27.94	27.50	27.84	380,376
11 May 17	27.86000 -0.58	28.79	27.25	28.39	677,329
10 May 17	28.44000 -0.46	28.94	28.28	28.80	561,325
09 May 17	28.90000 +0.04	28.99	28.10	28.78	1,102,399
08 May 17	28.86000 -0.71	29.75	28.80	29.75	795,800
05 May 17	29.57000 -0.20	29.97	29.36	29.61	798,029
04 May 17	29.77000 +0.66	29.90	28.90	29.10	2,074,813
03 May 17	29.11000 -0.24	29.49	29.00	29.00	555,086
02 May 17	29.35000 +0.34	29.68	28.70	28.70	1,225,441
28 Apr 17	29.01000 -0.09	29.40	28.71	29.29	648,300
27 Apr 17	29.10000 -0.06	29.33	28.98	29.04	935,777
26 Apr 17	29.16000 +0.62	29.27	28.50	28.62	1,195,104
25 Apr 17	28.54000 +0.00	28.59	27.81	28.00	958,345
24 Apr 17	28.54000 +0.08	28.63	27.61	28.28	574,186
21 Apr 17	28.46000 -0.13	28.90	28.40	28.88	366,160
20 Apr 17	28.59000 +0.60	28.65	27.94	28.01	580,991
19 Apr 17	27.99000 -0.19	28.34	27.65	28.28	661,205
18 Apr 17	28.18000 -0.15	28.46	28.12	28.30	375,046
17 Apr 17	28.33000 -0.23	28.74	28.08	28.70	669,404
14 Apr 17	28.56000 +0.01	28.66	28.31	28.31	480,045
13 Apr 17	28.55000 +0.39	28.60	28.16	28.38	591,401
12 Apr 17	28.16000 -0.12	28.47	28.12	28.33	483,437
11 Apr 17	28.28000 +0.12	28.35	27.99	28.11	706,077
10 Apr 17	28.16000 -0.67	28.83	28.12	28.83	986,992
07 Apr 17	28.83000 +0.04	28.91	28.64	28.85	670,832
06 Apr 17	28.79000 -0.55	29.57	28.68	29.32	1,360,373
05 Apr 17	29.34000 +0.16	29.63	29.02	29.15	1,093,217
31 Mar 17	29.18000 +0.06	29.38	29.01	29.12	371,600
30 Mar 17	29.12000 -0.62	29.74	29.08	29.55	814,903
29 Mar 17	29.74000 +0.17	29.86	29.48	29.70	745,098
28 Mar 17	29.57000 -0.28	29.98	29.45	29.82	589,331
27 Mar 17	29.85000 -0.06	30.18	29.75	29.92	1,039,121
24 Mar 17	29.91000 +0.91	29.94	29.00	29.00	1,792,110
23 Mar 17	29.00000 -0.04	29.25	28.50	29.10	814,076
22 Mar 17	29.04000 -0.61	29.65	28.91	29.55	1,516,722
21 Mar 17	29.65000 +0.03	29.68	29.40	29.68	1,121,140
20 Mar 17	29.62000 +0.19	29.87	29.26	29.43	1,038,861
17 Mar 17	29.43000 +0.08	29.93	29.30	29.32	1,121,110
16 Mar 17	29.35000 +0.27	29.47	29.02	29.06	722,822
15 Mar 17	29.08000 -0.08	29.20	29.00	29.00	396,600
14 Mar 17	29.16000 -0.29	29.44	29.04	29.44	844,322
13 Mar 17	29.45000 +0.22	29.47	29.03	29.05	743,340
10 Mar 17	29.23000 -0.27	29.74	29.20	29.40	680,499
09 Mar 17	29.50000 -0.88	30.05	29.37	30.00	1,332,128
08 Mar 17	30.38000 +0.72	31.48	29.36	29.62	3,111,373
07 Mar 17	29.66000 +0.22	29.74	29.20	29.55	754,835
06 Mar 17	29.44000 +0.29	29.58	29.01	29.01	793,706
03 Mar 17	29.15000 +0.16	29.41	28.40	29.13	438,426
02 Mar 17	28.99000 -0.27	29.31	28.86	29.31	456,711
01 Mar 17	29.26000 +0.07	29.49	28.85	29.23	948,853
28 Feb 17	29.19000 -0.40	29.78	29.12	29.65	823,227
27 Feb 17	29.59000 +0.37	29.68	28.98	29.21	969,502
24 Feb 17	29.22000 +0.03	29.48	29.10	29.48	929,438
23 Feb 17	29.19000 +0.67	29.44	28.50	28.56	1,755,551
22 Feb 17	28.52000 -0.32	28.86	28.35	28.77	1,362,132
21 Feb 17	28.84000 +0.15	28.90	28.28	28.66	1,165,430
20 Feb 17	28.69000 -0.32	29.01	28.35	29.01	1,060,210
17 Feb 17	29.01000 -0.06	29.10	28.75	29.10	494,228
16 Feb 17	29.07000 -0.03	29.30	28.88	29.00	439,633
15 Feb 17	29.10000 -0.64	30.00	28.99	30.00	969,676
14 Feb 17	29.74000 +0.50	29.88	29.20	29.27	1,339,873
13 Feb 17	29.24000 +0.24	29.37	28.76	29.00	1,451,409
10 Feb 17	29.00000 +0.10	29.50	28.68	29.00	1,267,028
09 Feb 17	28.90000 +0.42	29.45	28.73	28.73	1,988,288
08 Feb 17	28.48000 +0.19	28.55	28.01	28.30	489,762
07 Feb 17	28.29000 +0.31	28.30	27.75	27.98	500,305
06 Feb 17	27.98000 +0.08	28.10	27.65	27.98	919,402
03 Feb 17	27.90000 -0.45	28.55	27.85	28.43	640,183
26 Jan 17	28.35000 +0.32	28.50	28.05	28.05	363,551
25 Jan 17	28.03000 +0.40	28.20	27.31	27.48	715,937
24 Jan 17	27.63000 -0.41	28.25	27.60	28.04	676,675
23 Jan 17	28.04000 +0.52	28.09	27.50	27.59	1,045,756
20 Jan 17	27.52000 +0.76	27.60	26.76	26.77	1,057,247
19 Jan 17	26.76000 -0.24	26.99	26.68	26.68	1,023,388
18 Jan 17	27.00000 -0.06	27.19	26.70	27.06	960,152
17 Jan 17	27.06000 +0.11	27.08	26.55	26.95	1,431,758
16 Jan 17	26.95000 -0.74	27.73	26.33	27.73	1,924,881
13 Jan 17	27.69000 -0.90	28.70	27.65	28.57	1,220,162
12 Jan 17	28.59000 -0.37	29.02	28.56	28.95	747,751
11 Jan 17	28.96000 -0.20	29.28	28.90	29.08	811,963
10 Jan 17	29.16000 -0.55	29.89	29.08	29.72	1,242,392
09 Jan 17	29.71000 +0.31	29.75	29.15	29.37	784,574
06 Jan 17	29.40000 -0.38	29.80	29.33	29.78	774,477
05 Jan 17	29.78000 +0.06	29.94	29.58	29.80	825,973
04 Jan 17	29.72000 +0.03	29.84	29.46	29.71	918,547
03 Jan 17	29.69000 +0.05	29.84	29.40	29.61	737,659
30 Dec 16	29.64000 +0.14	29.79	29.12	29.70	606,240
29 Dec 16	29.50000 -0.03	29.76	29.33	29.70	277,215
28 Dec 16	29.53000 -0.47	30.09	29.48	30.09	553,992
27 Dec 16	30.00000 +0.49	30.28	29.30	29.57	607,271
26 Dec 16	29.51000 -0.48	29.98	28.89	29.98	739,833
23 Dec 16	29.99000 -0.51	30.44	29.77	30.27	561,495
22 Dec 16	30.50000 +0.37	31.50	30.14	30.14	625,716
21 Dec 16	30.13000 +0.26	30.20	29.90	29.90	330,025
20 Dec 16	29.87000 +0.06	29.95	29.69	29.95	356,929
19 Dec 16	29.81000 -0.43	30.45	29.71	30.40	499,790
16 Dec 16	30.24000 +0.00	30.45	30.03	30.38	520,091
15 Dec 16	30.24000 +0.27	30.33	29.61	29.96	688,467
14 Dec 16	29.97000 -0.53	30.50	29.83	30.50	843,880
13 Dec 16	30.50000 -0.33	30.86	30.18	30.83	1,213,151
12 Dec 16	30.83000 -1.60	32.43	30.77	32.30	1,279,853
09 Dec 16	32.43000 +0.36	32.45	31.99	32.08	651,505
08 Dec 16	32.07000 -0.37	32.52	32.02	32.44	413,500
07 Dec 16	32.44000 +0.21	32.52	32.01	32.30	526,421
06 Dec 16	32.23000 +0.16	32.75	31.92	32.08	854,052
05 Dec 16	32.07000 +0.05	32.20	31.75	31.85	957,547
02 Dec 16	32.02000 -0.78	32.98	31.97	32.80	1,638,208
01 Dec 16	32.80000 +0.34	32.86	32.18	32.36	1,260,265
30 Nov 16	32.46000 -0.55	33.10	32.36	32.93	1,053,840
29 Nov 16	33.01000 -0.61	33.62	32.86	33.36	927,865
28 Nov 16	33.62000 +0.56	33.80	33.19	33.19	1,508,335
25 Nov 16	33.06000 +0.00	33.18	32.62	33.00	846,867
24 Nov 16	33.06000 -0.11	33.58	33.00	33.20	1,016,959
23 Nov 16	33.17000 -0.02	33.49	33.08	33.30	1,438,091
22 Nov 16	33.19000 +0.39	33.22	32.70	32.75	1,451,946
21 Nov 16	32.80000 +0.26	32.97	32.30	32.48	1,222,069
18 Nov 16	32.54000 -0.18	32.95	32.50	32.62	762,289
17 Nov 16	32.72000 +0.05	33.09	32.68	32.81	1,609,287
16 Nov 16	32.67000 +0.11	32.83	32.42	32.57	1,231,243
15 Nov 16	32.56000 -0.02	33.05	32.40	33.00	825,055
14 Nov 16	32.58000 +0.22	32.74	32.25	32.25	1,581,293
11 Nov 16	32.36000 -0.44	32.78	32.08	32.78	1,404,544
10 Nov 16	32.80000 +0.61	32.80	32.33	32.38	1,328,560
09 Nov 16	32.19000 -0.38	32.68	31.72	32.66	1,030,364
08 Nov 16	32.57000 -0.20	32.95	32.48	32.77	1,248,241
07 Nov 16	32.77000 -0.33	33.07	32.57	32.91	965,856
04 Nov 16	33.10000 +0.12	33.20	32.46	32.66	1,934,487
03 Nov 16	32.98000 -0.42	33.60	32.52	33.60	2,331,615
02 Nov 16	33.40000 -0.08	33.78	33.25	33.50	1,165,005
01 Nov 16	33.48000 +0.04	33.70	33.26	33.43	909,988
31 Oct 16	33.44000 +0.07	33.60	33.13	33.20	806,600
28 Oct 16	33.37000 +0.80	33.48	32.57	32.57	1,591,987
27 Oct 16	32.57000 -0.41	33.20	32.50	32.98	1,082,965
26 Oct 16	32.98000 -0.47	33.68	32.85	33.59	1,425,276
25 Oct 16	33.45000 -0.20	33.78	33.30	33.78	696,722
24 Oct 16	33.65000 -0.03	33.86	33.31	33.68	1,259,046
21 Oct 16	33.68000 -0.28	33.97	33.51	33.97	404,338
20 Oct 16	33.96000 +0.29	34.08	33.46	33.68	513,716
19 Oct 16	33.67000 -0.43	34.35	33.50	34.00	681,919
18 Oct 16	34.10000 +0.11	34.40	33.90	33.99	893,627
17 Oct 16	33.99000 +0.38	34.81	33.58	33.58	1,376,133
14 Oct 16	33.61000 -0.25	33.90	33.47	33.90	484,459
13 Oct 16	33.86000 -0.08	34.00	33.52	34.00	348,607
12 Oct 16	33.94000 -0.11	34.10	33.33	34.10	336,694
11 Oct 16	34.05000 +0.21	34.15	33.65	34.00	445,240
10 Oct 16	33.84000 +0.55	33.91	33.30	33.30	518,222
30 Sep 16	33.29000 +0.44	33.30	32.85	32.85	250,593
29 Sep 16	32.85000 -0.24	33.33	32.80	33.10	443,489
28 Sep 16	33.09000 -0.20	33.50	32.91	33.50	394,524
27 Sep 16	33.29000 +0.48	33.38	32.80	32.80	620,684
26 Sep 16	32.81000 -0.87	33.68	32.75	33.33	516,039
23 Sep 16	33.68000 +0.12	33.97	33.50	33.76	450,396
22 Sep 16	33.56000 +0.04	33.95	33.50	33.68	514,629
21 Sep 16	33.52000 -0.11	33.83	33.41	33.55	390,124
20 Sep 16	33.63000 -0.24	33.99	33.51	33.80	510,043
19 Sep 16	33.87000 +0.22	35.33	33.50	33.66	888,753
14 Sep 16	33.65000 -0.54	34.44	33.43	34.20	457,830
13 Sep 16	34.19000 +0.03	34.50	33.91	34.18	391,629
12 Sep 16	34.16000 -0.09	35.00	33.00	34.00	1,255,266
09 Sep 16	34.25000 -0.37	34.98	34.20	34.98	593,986
08 Sep 16	34.62000 -0.16	34.80	34.38	34.70	567,769
07 Sep 16	34.78000 -0.18	35.66	34.60	35.10	2,080,867
06 Sep 16	34.96000 +0.20	34.98	34.31	34.80	731,266
05 Sep 16	34.76000 +0.27	34.82	34.11	34.45	598,168
02 Sep 16	34.49000 -0.68	35.29	34.29	35.25	754,723
01 Sep 16	35.17000 +0.35	35.41	34.71	34.71	1,239,518
31 Aug 16	34.82000 +0.14	35.10	34.68	34.78	840,959
30 Aug 16	34.68000 -0.02	34.94	34.40	34.71	755,622
29 Aug 16	34.70000 +0.67	35.00	33.80	34.13	1,053,776
26 Aug 16	34.03000 +0.54	34.12	33.54	33.86	604,026
25 Aug 16	33.49000 -0.77	34.29	33.37	34.18	901,881
24 Aug 16	34.26000 -0.33	34.62	34.07	34.38	523,375
23 Aug 16	34.59000 -0.23	34.78	33.93	34.55	1,306,455
22 Aug 16	34.82000 -0.05	35.31	34.30	35.30	1,164,407
19 Aug 16	34.87000 +0.71	34.95	34.05	34.33	1,196,306
18 Aug 16	34.16000 -0.44	34.77	34.08	34.64	716,361
17 Aug 16	34.60000 +0.54	34.79	33.81	33.81	1,305,281
16 Aug 16	34.06000 -0.43	34.70	33.91	34.39	1,029,105
15 Aug 16	34.49000 +0.42	34.89	33.80	34.24	1,084,072
12 Aug 16	34.07000 +0.08	34.10	33.50	33.98	517,200
11 Aug 16	33.99000 +0.18	34.26	33.68	33.70	1,227,473
10 Aug 16	33.81000 +0.23	34.08	33.35	33.35	783,546
09 Aug 16	33.58000 +0.00	33.75	33.21	33.39	1,307,776
08 Aug 16	33.58000 +0.73	33.61	32.01	32.63	1,323,328
05 Aug 16	32.85000 -1.23	34.40	32.80	34.10	1,846,797
04 Aug 16	34.08000 -0.58	34.51	33.80	34.08	659,011
03 Aug 16	34.66000 -0.05	34.85	33.56	34.71	1,936,206
02 Aug 16	34.71000 +0.03	34.96	34.17	34.55	869,702
01 Aug 16	34.68000 -0.16	35.35	33.01	34.50	1,632,879
29 Jul 16	34.84000 -0.74	35.86	34.30	35.02	1,866,421
28 Jul 16	35.58000 +1.17	36.00	33.85	33.85	2,175,889
27 Jul 16	34.41000 -1.22	36.55	33.25	35.88	3,457,428
26 Jul 16	35.63000 +0.37	36.08	34.64	35.55	3,191,062
25 Jul 16	35.26000 +1.87	35.30	33.40	33.40	5,393,155
22 Jul 16	33.39000 -0.08	33.83	33.05	33.45	888,656
21 Jul 16	33.47000 -0.07	34.50	33.46	33.60	1,595,941
20 Jul 16	33.54000 +0.38	33.60	32.82	33.12	1,105,720
19 Jul 16	33.16000 +0.08	33.24	32.38	33.00	964,936
18 Jul 16	33.08000 -0.07	33.44	33.00	33.44	651,345
15 Jul 16	33.15000 +0.01	33.75	33.01	33.20	894,022
14 Jul 16	33.14000 -0.72	33.99	32.95	33.72	1,522,466
13 Jul 16	33.86000 -0.56	34.80	33.65	34.76	2,713,375
12 Jul 16	34.42000 +1.02	34.50	32.61	33.22	3,713,481
11 Jul 16	33.40000 +0.32	34.00	32.15	32.90	2,893,347
08 Jul 16	33.08000 -0.37	33.26	32.61	33.26	1,283,119
07 Jul 16	33.45000 +0.20	34.10	32.89	33.00	1,431,488
06 Jul 16	33.25000 +0.23	33.30	32.53	33.00	1,110,288
05 Jul 16	33.02000 -0.16	33.35	32.72	33.25	922,180
04 Jul 16	33.18000 +0.00	33.50	32.60	33.00	1,057,393
01 Jul 16	33.18000 +0.56	33.56	32.70	32.70	1,690,684
30 Jun 16	32.62000 -0.61	33.29	32.48	33.00	1,700,813
29 Jun 16	33.23000 -0.58	34.27	32.92	33.89	1,809,868
28 Jun 16	33.81000 +1.84	33.98	31.70	31.88	3,606,224
27 Jun 16	31.97000 +1.02	32.00	30.18	30.67	2,410,281
24 Jun 16	30.95000 -0.41	31.85	29.50	31.71	2,605,387
23 Jun 16	31.36000 +1.42	31.85	29.68	29.94	2,968,937
22 Jun 16	29.94000 +0.59	30.00	29.22	29.30	1,119,298
21 Jun 16	29.35000 -0.15	30.07	29.27	29.78	1,328,900
20 Jun 16	29.50000 +0.00	29.68	29.20	29.46	1,185,501
17 Jun 16	29.50000 +0.11	29.98	29.36	29.36	1,294,977
16 Jun 16	29.39000 -0.69	30.63	29.23	30.11	1,375,900
15 Jun 16	30.08000 +0.58	30.65	29.01	29.01	992,537
14 Jun 16	29.50000 +0.41	29.70	28.58	28.62	1,195,808
13 Jun 16	29.09000 -2.62	31.49	29.01	31.10	1,047,613
08 Jun 16	31.71000 -0.31	32.01	31.47	32.01	811,647
07 Jun 16	32.02000 +0.44	32.05	31.18	31.80	1,310,646
06 Jun 16	31.58000 -0.24	31.99	31.25	31.68	913,703
03 Jun 16	31.82000 +0.58	32.02	30.96	31.24	1,716,472
02 Jun 16	31.24000 +0.09	31.29	30.80	31.02	989,672
01 Jun 16	31.15000 -0.14	31.54	30.94	31.29	959,344
31 May 16	31.29000 +1.22	31.40	30.10	30.30	1,678,955
30 May 16	30.07000 +0.02	30.40	29.52	29.90	802,614
27 May 16	30.05000 +0.10	30.25	29.70	29.91	798,153
26 May 16	29.95000 +0.45	30.00	28.65	29.25	1,124,931
25 May 16	29.50000 -0.20	30.65	29.43	29.90	1,522,683
24 May 16	29.70000 +0.00	29.79	29.09	29.77	1,101,975
23 May 16	29.70000 +0.31	29.80	29.41	29.75	598,591
20 May 16	29.39000 +0.09	29.50	28.88	29.11	730,044
19 May 16	29.30000 +0.03	29.88	29.17	29.27	817,000
18 May 16	29.27000 -0.88	30.28	29.00	29.99	933,982
17 May 16	30.15000 -0.25	30.75	30.10	30.40	1,057,557
16 May 16	30.40000 +0.28	30.61	29.50	29.50	1,162,444
13 May 16	30.12000 +0.02	30.80	29.75	29.99	762,345
12 May 16	30.10000 -0.57	30.51	28.63	30.30	917,529
11 May 16	30.67000 +0.27	31.20	30.35	30.80	916,106
10 May 16	30.40000 +0.59	30.80	29.85	29.85	1,797,722
09 May 16	29.81000 -1.54	31.00	29.50	31.00	1,537,802
06 May 16	31.35000 -1.28	32.77	30.88	32.45	2,433,749
05 May 16	32.63000 -0.18	32.92	32.09	32.90	1,484,591
04 May 16	32.81000 +0.51	33.50	32.33	32.33	2,667,775
03 May 16	32.30000 +0.75	32.51	31.30	31.78	1,962,316
29 Apr 16	31.55000 -0.10	31.92	31.08	31.58	1,383,780
28 Apr 16	31.65000 -0.67	32.31	30.88	32.00	1,754,394
27 Apr 16	32.32000 -0.25	33.75	32.03	32.88	2,854,425
26 Apr 16	32.57000 +1.00	32.58	31.30	31.57	1,910,590
25 Apr 16	31.57000 -0.19	31.75	30.50	31.45	1,849,558
22 Apr 16	31.76000 +0.36	31.93	30.06	31.30	1,321,795
21 Apr 16	31.40000 +0.28	31.75	30.56	31.12	2,438,519
20 Apr 16	31.12000 -2.16	33.68	30.01	33.28	2,957,834
19 Apr 16	33.28000 +0.75	33.37	32.53	32.88	2,400,503
18 Apr 16	32.53000 -0.94	33.22	31.80	33.22	3,395,550
15 Apr 16	33.47000 -0.42	33.89	33.15	33.60	2,145,679
14 Apr 16	33.89000 -0.20	34.30	33.30	34.27	2,799,896
13 Apr 16	34.09000 -0.02	34.62	33.70	34.40	3,689,918
12 Apr 16	34.11000 -1.88	36.75	33.58	36.75	4,249,448
11 Apr 16	35.99000 +2.99	36.30	33.15	33.15	7,193,170
08 Apr 16	33.00000 +1.97	33.97	30.12	30.12	6,894,774
07 Apr 16	31.03000 +0.21	32.70	30.95	30.95	3,820,174
06 Apr 16	30.82000 +0.54	31.37	30.08	30.60	2,578,545
05 Apr 16	30.28000 +0.44	30.81	29.50	30.00	2,425,982
01 Apr 16	29.84000 -0.22	30.14	29.35	29.71	1,365,066
31 Mar 16	30.06000 -0.10	31.70	30.02	30.58	3,495,183
30 Mar 16	30.16000 +1.57	30.21	28.85	28.85	3,039,194
29 Mar 16	28.59000 -0.39	29.05	28.14	28.70	1,593,638
28 Mar 16	28.98000 +0.48	29.96	28.60	28.60	3,540,989
25 Mar 16	28.50000 -0.08	28.79	28.05	28.33	2,313,016
24 Mar 16	28.58000 -1.13	29.45	28.55	29.00	2,797,784
23 Mar 16	29.71000 +1.17	29.73	28.20	28.60	3,297,178
22 Mar 16	28.54000 -0.47	28.96	28.19	28.50	1,973,834
21 Mar 16	29.01000 +0.82	29.50	28.21	28.50	3,689,592
18 Mar 16	28.19000 +1.54	28.70	26.65	26.67	3,951,108
17 Mar 16	26.65000 +0.78	26.80	25.91	25.91	1,971,656
16 Mar 16	25.87000 -0.34	26.66	25.79	26.52	1,215,467
15 Mar 16	26.21000 -0.50	26.77	26.10	26.61	1,429,089
14 Mar 16	26.71000 +1.02	27.10	26.00	26.05	2,177,646
11 Mar 16	25.69000 -0.15	25.93	25.18	25.90	894,517
10 Mar 16	25.84000 -0.49	26.80	25.82	26.28	1,194,869
09 Mar 16	26.33000 -0.49	26.80	25.55	26.15	1,684,294
08 Mar 16	26.82000 -0.08	26.90	25.44	26.70	1,763,691
07 Mar 16	26.90000 +1.29	27.00	26.26	26.26	1,949,490
04 Mar 16	25.61000 -0.86	26.65	25.35	26.35	2,252,053
03 Mar 16	26.47000 -0.67	27.80	26.36	27.08	2,984,419
02 Mar 16	27.14000 +1.14	27.17	25.71	26.13	2,103,132
01 Mar 16	26.00000 +0.81	26.16	25.00	25.21	2,993,733
29 Feb 16	25.19000 -2.23	27.55	24.68	27.55	2,931,409
26 Feb 16	27.42000 -0.05	27.95	26.52	27.48	2,227,731
25 Feb 16	27.47000 -3.05	30.70	27.47	30.55	4,447,162
24 Feb 16	30.52000 -0.58	30.95	29.81	30.52	3,350,562
23 Feb 16	31.10000 -0.68	32.15	30.82	32.02	4,573,958
22 Feb 16	31.78000 +2.89	31.78	29.00	29.26	5,917,587
19 Feb 16	28.89000 -0.48	29.52	28.58	29.50	2,537,525
18 Feb 16	29.37000 -0.98	30.50	29.18	30.20	3,300,533
17 Feb 16	30.35000 -0.27	30.57	29.18	30.30	2,725,174
16 Feb 16	30.62000 +0.75	30.90	30.01	30.78	2,446,707
15 Feb 16	29.87000 +0.00	30.12	28.37	29.00	1,328,877
05 Feb 16	29.87000 +0.57	31.00	29.01	29.30	3,266,196
04 Feb 16	29.30000 +2.66	29.30	26.64	26.64	2,206,241
03 Feb 16	26.64000 -0.25	26.89	26.03	26.20	1,025,895
02 Feb 16	26.89000 +0.70	27.60	26.26	26.28	1,610,572
01 Feb 16	26.19000 -0.29	26.68	25.70	26.45	990,728
29 Jan 16	26.48000 +1.35	26.73	24.59	25.60	1,711,086
28 Jan 16	25.13000 -1.62	26.62	25.10	25.20	1,503,085
27 Jan 16	26.75000 -0.10	27.49	24.17	27.27	2,621,978
26 Jan 16	26.85000 -2.67	29.39	26.80	29.39	1,937,853
25 Jan 16	29.52000 -0.14	30.29	29.16	29.72	1,266,296
22 Jan 16	29.66000 +1.29	30.00	28.13	28.70	2,198,794
21 Jan 16	28.37000 -1.62	30.43	28.30	29.50	1,994,452
20 Jan 16	29.99000 -0.32	30.40	29.58	30.32	2,025,804
19 Jan 16	30.31000 +1.27	30.93	28.52	28.52	3,024,034
18 Jan 16	29.04000 +0.80	29.26	27.53	27.90	2,532,809
15 Jan 16	28.24000 -1.83	30.08	28.00	29.87	2,117,578
14 Jan 16	30.07000 +1.59	30.31	27.58	28.39	2,123,477
13 Jan 16	28.48000 -1.74	30.94	28.42	30.61	1,926,780
12 Jan 16	30.22000 -0.39	31.15	29.00	30.50	3,640,242
11 Jan 16	30.61000 -3.40	33.86	30.61	33.16	2,919,294
08 Jan 16	34.01000 +0.35	35.48	30.39	34.50	3,111,581
07 Jan 16	33.66000 -3.62	36.80	33.56	36.80	578,700
06 Jan 16	37.28000 +0.40	37.70	36.28	36.89	2,502,908
05 Jan 16	36.88000 -1.13	38.38	34.80	35.02	3,933,092
04 Jan 16	38.01000 -4.22	41.88	38.01	41.70	2,928,256
31 Dec 15	42.23000 -1.08	43.80	42.09	43.50	2,478,140
30 Dec 15	43.31000 -0.64	44.18	43.00	43.64	3,433,597
29 Dec 15	43.95000 +1.17	44.12	41.90	43.00	4,741,136
28 Dec 15	42.78000 +0.60	43.49	42.21	42.48	5,843,621
25 Dec 15	42.18000 +0.85	42.50	41.35	41.87	2,713,546
24 Dec 15	41.33000 -0.54	42.20	40.90	42.00	2,424,963
23 Dec 15	41.87000 -0.73	42.97	41.75	42.25	3,578,266
22 Dec 15	42.60000 +0.49	42.73	41.80	42.31	3,048,398
21 Dec 15	42.11000 -0.42	42.88	41.51	42.52	2,934,143
18 Dec 15	42.53000 -1.10	44.16	42.31	43.48	4,407,177
17 Dec 15	43.63000 +2.21	44.21	41.46	41.46	6,576,433
16 Dec 15	41.42000 +0.10	42.00	41.30	41.58	2,246,556
15 Dec 15	41.32000 -0.12	42.19	41.04	41.49	2,412,512
14 Dec 15	41.44000 +0.91	41.52	40.00	40.00	2,542,330
11 Dec 15	40.53000 -0.46	41.10	39.98	40.73	2,504,176
10 Dec 15	40.99000 -0.16	41.68	40.65	41.60	2,364,912
09 Dec 15	41.15000 -1.17	42.84	40.50	42.35	3,812,617
08 Dec 15	42.32000 -2.57	44.31	42.24	43.99	5,136,628
07 Dec 15	44.89000 +1.91	46.00	42.00	43.30	7,684,352
04 Dec 15	42.98000 +2.21	43.70	40.85	40.85	7,099,707
03 Dec 15	40.77000 +1.34	40.80	39.66	40.00	3,657,596
02 Dec 15	39.43000 -1.47	41.16	37.90	41.01	5,045,347
01 Dec 15	40.90000 -1.10	42.13	40.11	42.03	5,195,487
30 Nov 15	42.00000 -0.02	42.49	37.99	41.05	7,510,580
27 Nov 15	42.02000 -4.62	46.20	41.98	45.75	9,178,814
26 Nov 15	46.64000 +0.72	48.12	45.87	45.92	9,907,462
25 Nov 15	45.92000 +0.07	46.02	44.80	45.67	7,825,336
24 Nov 15	45.85000 +0.77	46.00	44.30	44.30	7,620,696
23 Nov 15	45.08000 -1.25	47.49	45.00	45.83	9,736,751
20 Nov 15	46.33000 +0.54	47.90	44.08	46.01	13,100,089
19 Nov 15	45.79000 +2.69	46.66	43.26	43.29	12,892,935
18 Nov 15	43.10000 +2.20	43.56	40.50	40.80	12,580,295
17 Nov 15	40.90000 -0.26	42.99	40.40	41.30	6,978,141
16 Nov 15	41.16000 -0.83	41.49	39.90	40.46	9,881,779
13 Nov 15	41.99000 -3.40	45.36	41.30	44.01	11,523,338
12 Nov 15	45.39000 +3.36	46.19	41.22	42.45	11,884,536
11 Nov 15	42.03000 +2.27	42.95	39.20	40.02	10,283,747
10 Nov 15	39.76000 -0.57	40.80	38.99	39.93	8,573,442
09 Nov 15	40.33000 -1.59	41.97	38.89	40.00	10,649,917
06 Nov 15	41.92000 -37.89	43.00	39.19	40.40	4,678,759
05 Nov 15	79.81000 -2.30	82.97	78.43	80.00	3,455,335
04 Nov 15	82.11000 +6.39	82.66	76.00	76.00	3,129,167
03 Nov 15	75.72000 -0.87	76.90	73.33	76.00	1,853,817
02 Nov 15	76.59000 +3.23	80.12	71.83	73.03	3,450,873
30 Oct 15	73.36000 +0.19	74.43	71.65	72.98	1,346,543
29 Oct 15	73.17000 +0.33	74.66	71.32	73.88	1,174,666
28 Oct 15	72.84000 -0.39	75.55	72.69	73.39	1,652,506
27 Oct 15	73.23000 -0.76	73.98	69.80	72.86	1,755,565
26 Oct 15	73.99000 -1.61	75.98	72.82	75.75	1,958,466
23 Oct 15	75.60000 +2.91	77.49	72.50	74.00	2,382,502
22 Oct 15	72.69000 +3.11	73.70	69.02	70.05	2,618,653
21 Oct 15	69.58000 -7.65	77.77	69.52	77.77	3,558,091
20 Oct 15	77.23000 -2.80	78.40	73.53	77.72	3,300,874
19 Oct 15	80.03000 +3.55	80.88	76.50	76.88	3,953,607
16 Oct 15	76.48000 +6.95	76.48	72.00	72.00	5,258,978
15 Oct 15	69.53000 +4.71	69.88	64.18	64.20	1,840,838
14 Oct 15	64.82000 -2.84	67.66	64.35	67.66	1,278,478
13 Oct 15	67.66000 +1.76	68.53	64.60	64.71	1,284,814
12 Oct 15	65.90000 +1.78	67.70	64.00	64.51	2,111,243
09 Oct 15	64.12000 +0.93	65.28	62.50	62.50	1,236,678
08 Oct 15	63.19000 +2.53	65.20	62.68	62.68	1,816,049
30 Sep 15	60.66000 -1.73	62.98	60.35	62.20	723,698
29 Sep 15	62.39000 -1.70	63.50	61.51	62.49	1,198,842
28 Sep 15	64.09000 +4.22	64.28	58.24	59.00	1,477,746
25 Sep 15	59.87000 -3.37	62.60	58.52	62.60	2,362,142
24 Sep 15	63.24000 +1.26	63.60	61.30	61.30	2,141,241
23 Sep 15	61.98000 +1.00	64.28	58.60	59.04	2,267,024
22 Sep 15	60.98000 +2.88	61.50	57.38	59.97	3,084,651
21 Sep 15	58.10000 +5.28	58.10	51.43	52.00	2,084,576
18 Sep 15	52.82000 +1.28	53.47	51.60	52.00	1,352,171
17 Sep 15	51.54000 -0.59	55.30	51.42	52.10	1,751,961
16 Sep 15	52.13000 +4.72	52.15	47.80	47.99	1,305,702
15 Sep 15	47.41000 -3.31	50.66	47.30	49.05	874,222
14 Sep 15	50.72000 -3.73	55.30	49.58	53.80	2,483,507
11 Sep 15	54.45000 +0.38	54.80	51.71	53.50	1,987,605
10 Sep 15	54.07000 -2.58	56.00	54.00	54.99	1,500,544
09 Sep 15	56.65000 +3.60	56.70	53.15	53.51	2,678,642
08 Sep 15	53.05000 +3.11	53.85	49.01	49.88	1,632,723
07 Sep 15	49.94000 +2.59	52.00	48.30	48.30	1,845,996
02 Sep 15	47.35000 +0.19	49.90	43.13	43.94	2,861,998
01 Sep 15	47.16000 -5.24	51.00	47.16	51.00	2,988,703
31 Aug 15	52.40000 -4.54	56.10	51.30	55.10	2,707,693
28 Aug 15	56.94000 +3.15	57.98	53.71	55.60	4,901,260
27 Aug 15	53.79000 +4.87	53.81	48.91	50.38	4,086,908
26 Aug 15	48.92000 -4.08	55.99	48.01	53.16	4,818,455
25 Aug 15	53.00000 -5.89	55.96	53.00	53.00	3,129,109
24 Aug 15	58.89000 -6.54	62.00	58.89	60.60	1,486,010
21 Aug 15	65.43000 -1.41	69.70	63.50	68.00	4,871,314
20 Aug 15	66.84000 -5.97	71.80	65.53	68.00	8,378,229
19 Aug 15	72.81000 -8.09	72.81	72.81	72.81	366,100
18 Aug 15	80.90000 -8.99	80.90	80.90	80.90	312,200
17 Aug 15	89.89000 -9.99	89.89	89.89	89.89	70,200
05 Jun 15	99.88000 +1.58	102.90	97.50	98.69	1,892,527
04 Jun 15	98.30000 -5.40	104.00	93.33	102.89	1,872,267
03 Jun 15	103.70000 -0.35	105.50	99.60	103.00	2,149,194
02 Jun 15	104.05000 -0.95	107.53	98.88	103.00	2,831,236
01 Jun 15	105.00000 -3.03	110.50	101.50	110.50	2,524,071
29 May 15	108.03000 -1.94	120.00	102.00	104.00	2,116,531
28 May 15	109.97000 -5.68	127.22	109.00	117.07	2,927,837
27 May 15	115.65000 +10.51	115.65	103.05	103.99	1,654,445
26 May 15	105.14000 +1.53	108.02	100.24	104.18	2,276,014
25 May 15	103.61000 +9.42	103.61	90.50	92.89	3,024,149
22 May 15	94.19000 +3.68	97.02	88.28	92.02	2,933,161
21 May 15	90.51000 -0.62	94.60	89.28	89.44	2,201,078
20 May 15	91.13000 -2.60	95.00	89.50	91.70	2,457,834
19 May 15	93.73000 +1.11	100.00	89.48	94.40	2,812,622
18 May 15	92.62000 +8.42	92.62	85.50	85.50	2,749,802
15 May 15	84.20000 -6.03	89.90	83.00	89.05	2,028,584
14 May 15	90.23000 +2.55	92.00	85.00	87.78	2,778,986
13 May 15	87.68000 +3.16	92.97	81.91	84.00	3,678,862
12 May 15	84.52000 +7.68	84.52	74.42	76.20	3,383,598
11 May 15	76.84000 +4.92	77.30	71.95	71.95	2,678,386
08 May 15	71.92000 +5.59	72.00	67.22	68.20	2,086,367
07 May 15	66.33000 -3.66	69.93	66.26	69.00	1,681,144
06 May 15	69.99000 +2.00	72.06	67.99	68.18	1,885,631
05 May 15	67.99000 -2.44	72.60	64.50	70.49	1,523,527
04 May 15	70.43000 -2.43	73.70	70.00	73.70	1,357,268
30 Apr 15	72.86000 -0.02	75.90	72.50	72.88	946,428
29 Apr 15	72.88000 +1.90	73.32	69.80	70.22	1,043,372
28 Apr 15	70.98000 -4.85	75.00	69.80	75.00	1,534,445
27 Apr 15	75.83000 -1.32	81.05	71.58	77.00	1,711,530
24 Apr 15	77.15000 -1.82	78.20	75.20	77.68	1,197,635
23 Apr 15	78.97000 -0.74	79.99	77.00	79.99	1,573,939
22 Apr 15	79.71000 +4.56	81.33	74.74	75.00	1,913,302
21 Apr 15	75.15000 +4.16	76.80	70.18	70.75	2,044,064
20 Apr 15	70.99000 -0.79	72.99	70.10	70.60	2,412,749
17 Apr 15	71.78000 -0.68	74.20	70.70	73.00	2,181,811
16 Apr 15	72.46000 -0.85	77.00	69.02	72.60	3,366,421
15 Apr 15	73.31000 -3.12	75.86	70.00	73.58	3,289,405
14 Apr 15	76.43000 -1.99	84.00	73.98	79.08	4,576,161
13 Apr 15	78.42000 +7.13	78.42	70.19	71.20	3,900,487
10 Apr 15	71.29000 +2.12	75.40	66.53	66.90	4,124,169
09 Apr 15	69.17000 +5.93	69.50	60.10	63.33	5,205,205
08 Apr 15	63.24000 +1.27	65.80	61.77	62.60	6,272,785
07 Apr 15	61.97000 +5.63	61.97	56.40	57.30	7,552,778
03 Apr 15	56.34000 +0.08	58.50	54.00	55.00	3,922,392
02 Apr 15	56.26000 +1.54	58.61	55.42	56.10	4,991,534
01 Apr 15	54.72000 +0.82	55.16	53.57	53.90	2,899,388
31 Mar 15	53.90000 -0.65	54.90	53.04	53.80	3,779,324
30 Mar 15	54.55000 -0.67	56.20	53.41	55.60	6,859,124
27 Mar 15	55.22000 +5.02	55.22	50.60	50.60	7,040,138
26 Mar 15	50.20000 -0.60	52.99	48.51	49.95	4,872,579
25 Mar 15	50.80000 +1.62	51.51	49.11	49.21	5,898,959
24 Mar 15	49.18000 -1.83	50.81	48.00	50.81	5,541,166
23 Mar 15	51.01000 +2.96	51.65	47.80	48.60	6,653,806
20 Mar 15	48.05000 +0.42	48.39	47.05	47.86	5,460,787
19 Mar 15	47.63000 +1.12	48.00	46.43	46.43	5,598,147
18 Mar 15	46.51000 +0.20	47.19	46.20	46.40	5,990,705
17 Mar 15	46.31000 -0.84	47.40	45.80	46.91	5,349,504
16 Mar 15	47.15000 +1.81	48.35	45.50	46.00	7,240,511
13 Mar 15	45.34000 +0.49	46.15	44.35	44.55	4,678,180
12 Mar 15	44.85000 -1.31	46.52	43.29	45.96	9,117,272
11 Mar 15	46.16000 -3.13	48.80	45.80	48.79	7,979,483
10 Mar 15	49.29000 +1.05	49.47	47.21	48.00	6,892,756
09 Mar 15	48.24000 -1.85	49.49	46.51	49.35	7,695,673
06 Mar 15	50.09000 -2.92	52.80	49.66	52.00	13,055,347
05 Mar 15	53.01000 +4.82	53.01	49.00	49.78	14,735,515
04 Mar 15	48.19000 +3.05	49.50	42.46	43.21	19,386,332
03 Mar 15	45.14000 +4.10	45.14	40.00	45.14	25,238,758
02 Mar 15	41.04000 +3.73	41.04	41.04	41.04	391,499
27 Feb 15	37.31000 +3.39	37.31	37.31	37.31	72,600
26 Feb 15	33.92000 +3.08	33.92	33.92	33.92	21,000
25 Feb 15	30.84000 +2.80	30.84	30.84	30.84	21,600
17 Feb 15	28.04000 +0.00	28.04	28.04	28.04	42,862