FUNDMANAGER.co.uk

Canmax Technologies Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	41.03000 -0.13	41.78	40.10	40.96	17,870,012
19 Oct 26	41.16000 -0.65	41.79	40.50	41.30	17,501,164
16 Oct 26	41.81000 -0.84	43.48	41.46	43.35	20,573,968
15 Oct 26	42.65000 -2.05	43.72	42.40	42.75	20,743,706
14 Oct 26	44.70000 -0.88	46.48	44.60	45.31	17,071,320
13 Oct 26	45.58000 -0.74	46.22	43.50	45.39	29,794,464
12 Oct 26	46.32000 -3.53	49.60	46.30	48.80	35,165,156
09 Oct 26	49.85000 -0.62	51.84	48.52	50.68	40,988,052
08 Oct 26	50.47000 +1.38	52.08	48.74	49.10	31,933,556
30 Sep 26	49.09000 +0.04	49.98	48.20	49.10	16,711,151
29 Sep 26	49.05000 +1.05	49.78	48.16	48.20	20,940,196
28 Sep 26	48.00000 -2.49	50.20	47.86	50.11	18,674,888
24 Sep 26	50.49000 -2.27	52.70	50.01	52.70	18,893,024
23 Sep 26	52.76000 -1.47	54.68	52.48	54.68	17,530,484
22 Sep 26	54.23000 +0.04	54.76	53.80	54.28	18,746,222
21 Sep 26	54.19000 -0.01	54.96	53.60	54.20	19,398,656
18 Sep 26	54.20000 +1.53	54.49	52.38	53.72	27,800,720
17 Sep 26	52.67000 +0.33	53.53	51.96	52.34	21,110,738
16 Sep 26	52.34000 +0.04	52.97	50.58	52.12	28,189,472
15 Sep 26	52.30000 -1.46	53.62	52.21	52.90	16,795,644
14 Sep 26	53.76000 -0.01	54.38	52.63	53.50	13,725,999
11 Sep 26	53.77000 -2.23	56.05	52.02	55.94	25,238,260
10 Sep 26	56.00000 -0.91	56.70	55.57	56.56	16,228,663
09 Sep 26	56.91000 -0.54	57.78	56.51	57.48	17,982,872
08 Sep 26	57.45000 -0.27	58.85	57.04	57.70	17,549,166
07 Sep 26	57.72000 -0.22	58.27	56.63	57.90	21,010,060
04 Sep 26	57.94000 -2.07	60.79	57.47	60.01	22,635,580
03 Sep 26	60.01000 +0.27	61.28	59.93	60.56	21,058,464
02 Sep 26	59.74000 -2.02	60.94	59.30	60.26	25,012,152
01 Sep 26	61.76000 -2.64	65.00	61.68	65.00	28,602,538
31 Aug 26	64.40000 +0.28	65.94	63.21	65.13	35,967,728
28 Aug 26	64.12000 +0.92	64.98	62.36	63.98	38,301,520
27 Aug 26	63.20000 +0.92	63.29	60.77	61.90	33,306,236
26 Aug 26	62.28000 +0.17	64.87	61.15	62.27	38,525,324
25 Aug 26	62.11000 -5.12	66.20	61.46	65.66	48,090,420
24 Aug 26	67.23000 +1.76	70.80	66.46	67.61	62,880,780
21 Aug 26	65.47000 +4.67	68.54	60.02	60.77	61,674,896
20 Aug 26	60.80000 -1.19	62.70	60.00	62.34	25,653,222
19 Aug 26	61.99000 -1.83	64.82	61.44	63.24	37,013,340
18 Aug 26	63.82000 -3.78	68.14	63.55	67.19	48,094,828
17 Aug 26	67.60000 +0.33	68.75	65.76	67.01	39,742,900
14 Aug 26	67.27000 +3.06	68.00	64.83	64.83	42,892,208
13 Aug 26	64.21000 +0.16	65.50	63.38	64.03	37,240,776
12 Aug 26	64.05000 +2.30	66.40	61.80	62.00	45,767,924
11 Aug 26	61.75000 -0.71	63.16	61.06	61.80	30,712,056
10 Aug 26	62.46000 +1.76	64.03	60.67	61.56	51,148,628
07 Aug 26	60.70000 +1.16	61.47	59.03	59.92	35,049,792
06 Aug 26	59.54000 -0.41	60.21	58.39	59.03	31,665,416
05 Aug 26	59.95000 +3.51	60.14	55.61	56.30	40,341,256
04 Aug 26	56.44000 +2.14	56.98	53.95	54.30	28,367,826
03 Aug 26	54.30000 +0.07	55.13	52.68	53.46	25,221,098
31 Jul 26	54.23000 -0.05	57.53	54.23	55.30	35,423,152
30 Jul 26	54.28000 -2.62	56.75	53.60	56.50	32,562,338
29 Jul 26	56.90000 +0.67	58.66	53.83	56.01	38,365,376
28 Jul 26	56.23000 -2.43	59.50	55.98	57.79	32,033,784
27 Jul 26	58.66000 +1.96	59.38	56.17	57.90	41,283,588
24 Jul 26	56.70000 -3.68	59.90	56.15	58.50	43,118,884
23 Jul 26	60.38000 +4.50	62.88	56.25	56.43	71,027,968
22 Jul 26	55.88000 +0.06	57.16	54.50	54.80	35,130,568
21 Jul 26	55.82000 +2.49	55.90	50.74	54.00	46,996,360
20 Jul 26	53.33000 -3.69	58.08	51.99	57.22	53,025,044
17 Jul 26	57.02000 -1.99	61.96	57.00	58.76	44,174,712
16 Jul 26	59.01000 -1.00	60.30	57.99	59.51	41,604,128
15 Jul 26	60.01000 -4.64	65.12	59.90	65.00	52,375,692
14 Jul 26	64.65000 +0.59	65.21	62.07	64.58	44,725,092
13 Jul 26	64.06000 -1.64	66.90	63.33	65.68	46,311,096
10 Jul 26	65.70000 -3.40	70.60	65.70	68.59	74,788,760
09 Jul 26	69.10000 -11.92	79.00	65.00	78.40	97,624,248
08 Jul 26	81.02000 -15.24	96.00	79.18	94.30	76,172,264
07 Jul 26	96.26000 +5.16	96.51	93.00	94.97	66,860,896
06 Jul 26	91.10000 -1.38	95.83	87.55	90.00	47,907,356
03 Jul 26	92.48000 +1.13	95.00	89.38	93.08	56,061,832
02 Jul 26	91.35000 -2.76	95.50	90.20	93.98	50,176,180
01 Jul 26	94.11000 +0.60	95.52	87.05	93.91	77,867,576
30 Jun 26	93.51000 +6.59	94.48	85.83	88.35	64,968,812
29 Jun 26	86.92000 +0.73	88.35	82.11	84.08	54,690,792
26 Jun 26	86.19000 -8.79	97.35	85.92	95.00	67,682,064
25 Jun 26	94.98000 -3.85	100.98	94.58	98.64	67,289,488
24 Jun 26	98.83000 +11.20	99.39	85.43	86.80	83,056,736
23 Jun 26	87.63000 -4.17	91.81	86.80	91.80	46,650,704
22 Jun 26	91.80000 +2.80	92.92	80.01	84.02	85,244,824
18 Jun 26	89.00000 -2.75	94.20	88.39	91.26	59,519,692
17 Jun 26	91.75000 -1.67	95.29	91.14	93.80	57,670,380
16 Jun 26	93.42000 -3.70	96.64	93.00	95.97	61,328,576
15 Jun 26	97.12000 +1.02	98.60	92.01	96.10	79,953,552
12 Jun 26	96.10000 +2.07	100.63	91.00	91.03	86,803,424
11 Jun 26	94.03000 +6.43	96.66	84.46	88.44	87,208,312
10 Jun 26	87.60000 -0.20	91.28	85.79	86.23	68,830,464
09 Jun 26	87.80000 +7.85	89.32	79.50	80.55	75,535,288
08 Jun 26	79.95000 -0.55	83.35	77.41	78.65	44,178,924
05 Jun 26	80.50000 +1.77	83.60	77.31	79.57	47,421,196
04 Jun 26	78.73000 -2.65	80.95	78.51	80.69	31,919,518
03 Jun 26	81.38000 +0.08	82.85	78.88	80.15	34,451,756
02 Jun 26	81.30000 -3.56	85.00	77.98	84.74	47,918,748
01 Jun 26	84.86000 +1.14	88.16	82.26	83.01	47,087,872
29 May 26	83.72000 -2.67	85.73	81.62	84.79	63,710,348
28 May 26	86.39000 -6.52	94.99	85.27	93.84	66,601,176
27 May 26	92.91000 +0.69	96.85	91.50	92.01	68,139,392
26 May 26	92.22000 +1.74	92.83	87.26	89.11	52,686,296
25 May 26	90.48000 +1.34	92.26	88.25	89.00	45,318,588
22 May 26	89.14000 +0.43	90.00	85.50	88.78	49,895,164
21 May 26	88.71000 -3.74	94.70	88.05	91.90	55,949,136
20 May 26	92.45000 +3.64	94.49	86.20	87.55	80,799,200
19 May 26	88.81000 -3.56	92.00	87.30	91.42	56,882,576
18 May 26	92.37000 -1.28	94.98	90.53	94.47	52,992,088
15 May 26	93.65000 -2.87	100.45	93.25	96.56	73,501,448
14 May 26	96.52000 -3.29	102.60	96.49	99.29	65,531,368
13 May 26	99.81000 -1.93	103.50	98.01	102.00	63,898,524
12 May 26	101.74000 -3.76	105.00	98.50	104.94	68,820,384
11 May 26	105.50000 +2.05	107.00	101.38	104.00	77,579,616
08 May 26	103.45000 -7.63	117.60	102.90	110.00	95,518,992
07 May 26	111.08000 -3.62	113.81	107.20	113.00	72,972,624
06 May 26	114.70000 +4.20	119.06	106.34	113.00	85,857,928
30 Apr 26	110.50000 +0.00	112.52	107.52	109.32	70,365,584
29 Apr 26	110.50000 +17.51	111.59	91.40	92.00	96,587,152
28 Apr 26	92.99000 -1.24	94.83	92.17	93.84	45,211,608
27 Apr 26	94.23000 +3.23	97.18	88.51	90.09	89,165,984
24 Apr 26	91.00000 +10.93	92.78	79.58	80.30	97,797,176
23 Apr 26	80.07000 -4.79	84.86	79.97	84.86	61,933,696
22 Apr 26	84.86000 -0.95	86.66	83.44	84.05	54,171,388
21 Apr 26	85.81000 -0.80	87.76	83.00	87.05	57,510,088
20 Apr 26	86.61000 -1.18	87.87	84.14	86.47	61,860,336
17 Apr 26	87.79000 +2.11	91.00	83.70	85.00	82,154,624
16 Apr 26	85.68000 +8.75	88.88	77.36	78.69	106,211,608
15 Apr 26	76.93000 -4.12	80.00	75.62	79.81	81,254,232
14 Apr 26	81.05000 +0.85	81.24	76.63	76.63	84,242,880
13 Apr 26	80.20000 +11.90	81.70	69.28	69.36	111,288,432
10 Apr 26	68.30000 +6.30	71.18	61.81	62.37	103,862,256
09 Apr 26	62.00000 +4.98	66.56	60.90	65.00	110,911,024
08 Apr 26	57.02000 +0.04	57.41	55.40	57.01	38,897,884
07 Apr 26	56.98000 -1.17	59.59	56.21	59.20	25,658,268
03 Apr 26	58.15000 -1.20	59.98	56.90	58.59	29,103,840
02 Apr 26	59.35000 +1.15	60.50	56.69	57.96	39,435,724
01 Apr 26	58.20000 -0.30	60.00	56.60	58.74	31,986,364
31 Mar 26	58.50000 -4.17	62.67	58.10	61.85	45,031,480
30 Mar 26	62.67000 -1.34	65.26	61.40	64.00	52,159,864
27 Mar 26	64.01000 +7.36	65.85	56.00	57.12	69,899,224
26 Mar 26	56.65000 +1.15	57.70	54.79	55.23	45,350,108
25 Mar 26	55.50000 +1.18	56.26	53.24	55.20	45,458,492
24 Mar 26	54.32000 +3.79	54.49	48.90	51.13	53,616,128
23 Mar 26	50.53000 +2.76	52.88	46.80	46.80	58,971,720
20 Mar 26	47.77000 +0.00	50.94	46.66	48.00	43,084,120
19 Mar 26	47.77000 -2.58	50.09	47.26	50.01	28,792,740
18 Mar 26	50.35000 -2.12	53.00	50.00	52.51	31,325,968
17 Mar 26	52.47000 -1.20	55.25	52.31	54.00	28,501,816
16 Mar 26	53.67000 +1.02	54.41	50.60	52.78	36,689,332
13 Mar 26	52.65000 +1.29	55.00	50.75	51.00	36,845,904
12 Mar 26	51.36000 +0.15	52.68	50.56	51.70	26,048,016
11 Mar 26	51.21000 +3.44	51.85	47.04	47.58	46,834,176
10 Mar 26	47.77000 +2.21	48.43	46.09	46.17	25,891,836
09 Mar 26	45.56000 +0.26	45.88	42.89	43.50	21,034,772
06 Mar 26	45.30000 +0.30	45.90	44.70	44.91	13,492,735
05 Mar 26	45.00000 -0.05	47.50	44.55	46.00	17,311,316
04 Mar 26	45.05000 -0.64	46.69	44.66	44.66	16,334,532
03 Mar 26	45.69000 -2.49	48.50	45.58	48.01	28,337,004
02 Mar 26	48.18000 -2.19	50.98	47.80	49.51	29,464,338
27 Feb 26	50.37000 +0.47	50.85	48.68	48.70	25,977,854
26 Feb 26	49.90000 -2.91	56.00	49.32	56.00	59,057,112
25 Feb 26	52.81000 +3.11	54.00	49.31	49.78	49,438,944
24 Feb 26	49.70000 +1.34	51.00	48.00	50.01	31,214,340
13 Feb 26	48.36000 +0.01	50.02	47.66	47.66	21,334,444
12 Feb 26	48.35000 +1.73	48.59	46.30	46.70	25,844,404
11 Feb 26	46.62000 +2.12	46.96	44.40	44.50	34,245,448
10 Feb 26	44.50000 -1.76	46.26	43.47	46.26	38,111,276
09 Feb 26	46.26000 -1.35	48.47	45.54	47.82	26,753,452
06 Feb 26	47.61000 +1.73	48.68	44.92	45.08	26,392,068
05 Feb 26	45.88000 -3.07	48.75	45.30	48.30	23,578,512
04 Feb 26	48.95000 +0.42	49.28	47.45	48.43	20,790,112
03 Feb 26	48.53000 +1.83	48.78	47.10	47.72	26,430,884
02 Feb 26	46.70000 +0.70	49.60	45.34	45.49	44,444,316
30 Jan 26	46.00000 -2.07	47.66	44.20	47.66	36,084,316
29 Jan 26	48.07000 -0.44	49.00	47.12	47.72	23,720,188
28 Jan 26	48.51000 -1.42	50.74	47.00	49.93	37,497,160
27 Jan 26	49.93000 -1.46	52.20	47.50	50.81	39,427,036
26 Jan 26	51.39000 -2.37	54.83	51.36	54.66	39,288,232
23 Jan 26	53.76000 +2.70	54.24	50.99	51.25	37,939,696
22 Jan 26	51.06000 -0.97	53.30	50.53	51.50	28,012,304
21 Jan 26	52.03000 +3.35	52.99	48.00	48.17	53,906,520
20 Jan 26	48.68000 -1.60	51.73	47.08	51.50	48,997,612
19 Jan 26	50.28000 +0.03	52.09	49.79	50.00	26,515,890
16 Jan 26	50.25000 -3.15	54.31	50.05	53.00	53,130,324
15 Jan 26	53.40000 -0.86	57.50	52.60	53.70	48,951,040
14 Jan 26	54.26000 -0.59	58.54	53.80	53.80	57,441,564
13 Jan 26	54.85000 +1.95	57.46	52.20	52.40	68,021,608
12 Jan 26	52.90000 +1.41	54.66	52.20	53.00	48,431,252
09 Jan 26	51.49000 -0.83	52.44	50.66	51.33	34,869,128
08 Jan 26	52.32000 -2.63	57.39	51.08	54.50	59,327,060
07 Jan 26	54.95000 -0.89	57.50	54.44	55.56	43,714,256
06 Jan 26	55.84000 -0.17	59.08	54.01	58.66	60,742,688
05 Jan 26	56.01000 +1.40	57.43	53.00	54.70	52,254,028
31 Dec 25	54.61000 -2.04	58.18	54.33	56.65	37,726,840
30 Dec 25	56.65000 +2.89	58.00	51.68	52.54	52,309,784
29 Dec 25	53.76000 -3.27	57.03	52.00	57.00	66,541,268
26 Dec 25	57.03000 +4.23	60.19	54.30	59.00	71,346,064
25 Dec 25	52.80000 -0.49	53.00	50.50	50.94	43,125,864
24 Dec 25	53.29000 -1.71	56.20	52.37	55.03	63,416,548
23 Dec 25	55.00000 +4.30	56.56	51.22	51.22	67,742,704
22 Dec 25	50.70000 +0.70	53.26	50.30	51.91	54,280,152
19 Dec 25	50.00000 -0.53	51.48	48.40	50.55	54,969,312
18 Dec 25	50.53000 -3.16	52.65	49.90	52.42	48,691,836
17 Dec 25	53.69000 +6.78	54.38	47.77	48.95	77,115,384
16 Dec 25	46.91000 -0.93	48.48	45.52	47.80	34,404,104
15 Dec 25	47.84000 -1.78	50.16	46.71	47.94	44,163,504
12 Dec 25	49.62000 -2.17	53.87	48.42	53.40	61,730,556
11 Dec 25	51.79000 -0.32	54.38	51.79	52.90	54,994,876
10 Dec 25	52.11000 +2.07	53.20	49.14	50.00	48,894,932
09 Dec 25	50.04000 -1.61	51.60	49.14	50.90	39,036,488
08 Dec 25	51.65000 +3.62	52.82	47.18	47.51	57,588,936
05 Dec 25	48.03000 -2.19	51.00	47.90	49.82	37,871,212
04 Dec 25	50.22000 -1.06	51.66	49.54	51.00	36,507,696
03 Dec 25	51.28000 -2.72	55.10	50.50	54.80	53,178,400
02 Dec 25	54.00000 -1.06	56.16	53.66	55.18	52,146,216
01 Dec 25	55.06000 +3.12	59.84	53.41	53.41	83,876,288
28 Nov 25	51.94000 +1.81	54.20	50.12	50.17	69,697,288
27 Nov 25	50.13000 -0.23	51.27	49.15	50.36	58,818,400
26 Nov 25	50.36000 -0.63	53.14	50.00	51.11	67,340,728
25 Nov 25	50.99000 +1.01	52.88	47.45	50.50	83,689,672
24 Nov 25	49.98000 +1.05	51.20	47.42	51.00	88,730,200
21 Nov 25	48.93000 -12.01	54.84	48.85	52.88	105,919,104
20 Nov 25	60.94000 +3.50	64.99	57.27	58.50	96,884,560
19 Nov 25	57.44000 +0.83	60.93	56.08	58.03	76,793,200
18 Nov 25	56.61000 -3.16	63.00	55.50	59.46	116,470,416
17 Nov 25	59.77000 +9.96	59.77	52.80	52.80	90,108,888
14 Nov 25	49.81000 +1.77	51.85	46.72	47.00	92,782,032
13 Nov 25	48.04000 +7.72	48.30	41.30	41.54	89,541,288
12 Nov 25	40.32000 -1.44	41.78	39.74	41.41	52,639,832
11 Nov 25	41.76000 +0.67	43.23	40.95	41.26	65,725,384
10 Nov 25	41.09000 +1.35	43.69	39.86	40.70	96,848,040
07 Nov 25	39.74000 +5.28	40.36	34.10	34.46	97,563,440
06 Nov 25	34.46000 +0.58	35.11	33.25	33.87	45,675,856
05 Nov 25	33.88000 +0.46	35.10	32.10	33.01	67,041,824
04 Nov 25	33.42000 -0.65	34.40	33.03	34.08	52,910,692
03 Nov 25	34.07000 +3.65	36.00	31.36	31.36	95,353,960
31 Oct 25	30.42000 -0.19	31.67	29.89	29.89	79,867,032
30 Oct 25	30.61000 +3.92	31.45	26.41	26.51	92,963,456
29 Oct 25	26.69000 +0.51	26.84	26.01	26.18	27,665,064
28 Oct 25	26.18000 -0.34	26.89	25.97	26.30	27,995,086
27 Oct 25	26.52000 +0.97	27.19	25.66	26.00	45,658,236
24 Oct 25	25.55000 +0.27	26.68	24.88	25.02	44,981,768
23 Oct 25	25.28000 +1.95	25.40	23.35	23.40	44,139,464
22 Oct 25	23.33000 -0.02	23.55	22.72	23.26	14,878,778
21 Oct 25	23.35000 -0.18	23.90	23.25	23.68	16,135,906
20 Oct 25	23.53000 -0.35	24.36	23.34	24.20	19,807,740
17 Oct 25	23.88000 -1.14	25.58	23.86	24.95	24,346,336
16 Oct 25	25.02000 +0.07	25.88	24.59	24.80	22,732,110
15 Oct 25	24.95000 -0.29	25.79	24.80	25.50	20,775,482
14 Oct 25	25.24000 -0.72	26.44	24.77	26.19	34,769,624
13 Oct 25	25.96000 +1.02	26.20	23.52	23.52	45,681,160
10 Oct 25	24.94000 -1.16	26.15	24.82	25.90	45,734,252
09 Oct 25	26.10000 +1.11	26.68	25.25	25.58	51,950,072
30 Sep 25	24.99000 +1.09	25.19	23.69	23.95	53,022,672
29 Sep 25	23.90000 +1.05	24.20	22.99	22.99	41,512,820
26 Sep 25	22.85000 -0.33	23.56	22.82	23.21	23,240,242
25 Sep 25	23.18000 -0.10	23.68	23.10	23.33	29,654,460
24 Sep 25	23.28000 +0.78	23.48	22.30	22.30	33,215,710
23 Sep 25	22.50000 -0.42	23.17	21.93	22.72	27,639,680
22 Sep 25	22.92000 -0.32	23.53	22.55	23.50	25,608,878
19 Sep 25	23.24000 +0.76	23.55	22.48	22.50	39,317,752
18 Sep 25	22.48000 -0.66	23.27	22.16	23.05	33,389,484
17 Sep 25	23.14000 +0.15	23.31	22.61	22.83	30,008,890
16 Sep 25	22.99000 -0.16	23.58	22.58	23.28	33,450,476
15 Sep 25	23.15000 +0.32	24.18	23.10	23.50	58,705,512
12 Sep 25	22.83000 -0.17	23.23	22.51	23.04	35,394,812
11 Sep 25	23.00000 -0.04	23.18	22.60	22.88	34,712,464
10 Sep 25	23.04000 -0.30	23.35	22.75	22.80	38,190,080
09 Sep 25	23.34000 -0.69	24.28	23.24	23.72	59,500,584
08 Sep 25	24.03000 +0.22	25.00	23.60	25.00	117,473,512
05 Sep 25	23.81000 +3.97	23.81	20.01	20.04	105,411,992
04 Sep 25	19.84000 +0.23	20.62	19.54	19.65	34,481,572
03 Sep 25	19.61000 -0.20	20.50	19.53	19.82	20,772,884
02 Sep 25	19.81000 -0.51	20.46	19.72	20.30	17,084,144
01 Sep 25	20.32000 +0.11	20.47	20.05	20.24	15,891,543
29 Aug 25	20.21000 +0.39	20.60	19.70	19.75	26,508,156
28 Aug 25	19.82000 -0.29	20.08	19.05	19.71	32,118,314
27 Aug 25	20.11000 -0.69	21.17	20.10	20.80	27,807,876
26 Aug 25	20.80000 -0.17	21.01	20.69	20.96	13,754,071
25 Aug 25	20.97000 +0.19	21.26	20.78	20.78	20,648,252
22 Aug 25	20.78000 +0.14	20.86	20.56	20.64	14,034,404
21 Aug 25	20.64000 -0.33	21.08	20.58	20.81	15,498,927
20 Aug 25	20.97000 +0.07	21.06	20.59	20.72	15,272,998
19 Aug 25	20.90000 -0.14	21.19	20.78	21.01	15,273,997
18 Aug 25	21.04000 +0.33	21.30	20.93	21.10	22,240,444
15 Aug 25	20.71000 +0.41	20.85	20.23	20.25	13,973,943
14 Aug 25	20.30000 -0.63	20.99	20.30	20.90	16,914,488
13 Aug 25	20.93000 +0.03	21.49	20.76	20.89	18,645,870
12 Aug 25	20.90000 -0.51	21.28	20.71	21.24	27,831,086
11 Aug 25	21.41000 +0.83	21.97	21.04	21.82	37,618,156
08 Aug 25	20.58000 +0.32	20.81	20.11	20.35	20,777,712
07 Aug 25	20.26000 +0.18	20.30	19.73	20.10	19,553,144
06 Aug 25	20.08000 +0.11	20.08	19.78	19.96	9,744,845
05 Aug 25	19.97000 +0.10	20.14	19.88	19.92	10,620,358
04 Aug 25	19.87000 +0.01	19.88	19.55	19.70	11,151,336
01 Aug 25	19.86000 -0.08	20.18	19.75	19.94	12,450,550
31 Jul 25	19.94000 -0.56	20.48	19.87	20.36	18,849,582
30 Jul 25	20.50000 -0.50	21.09	20.32	21.00	19,912,400
29 Jul 25	21.00000 -0.05	21.31	20.77	20.95	19,594,210
28 Jul 25	21.05000 -0.40	21.44	20.88	21.07	22,806,536
25 Jul 25	21.45000 -0.14	21.99	21.35	21.94	35,784,112
24 Jul 25	21.59000 +1.43	21.98	20.02	20.02	54,750,392
23 Jul 25	20.16000 -0.54	21.48	20.13	21.45	31,082,444
22 Jul 25	20.70000 +0.33	20.81	20.21	20.37	24,765,484
21 Jul 25	20.37000 -0.13	20.58	20.27	20.40	17,726,250
18 Jul 25	20.50000 +0.53	20.87	20.03	20.20	33,993,456
17 Jul 25	19.97000 +0.46	20.15	19.38	19.51	22,327,268
16 Jul 25	19.51000 -0.24	19.85	19.45	19.68	15,868,738
15 Jul 25	19.75000 -0.61	20.33	19.55	19.97	32,116,844
14 Jul 25	20.36000 +1.23	21.65	19.44	19.44	54,715,392
11 Jul 25	19.13000 +0.08	19.37	19.00	19.18	16,285,251
10 Jul 25	19.05000 -0.03	19.32	19.02	19.04	10,402,200
09 Jul 25	19.08000 -0.16	19.36	19.03	19.25	11,553,436
08 Jul 25	19.24000 +0.53	19.40	18.71	18.71	18,654,852
07 Jul 25	18.71000 -0.04	18.82	18.65	18.73	6,675,330
04 Jul 25	18.75000 -0.45	19.20	18.75	19.08	14,864,923
03 Jul 25	19.20000 +0.08	19.38	18.82	19.21	17,717,932
02 Jul 25	19.12000 +0.20	19.20	18.76	18.91	18,102,588
01 Jul 25	18.92000 -0.15	19.09	18.63	19.09	18,657,702
30 Jun 25	19.07000 -0.42	19.62	18.96	19.49	24,880,684
27 Jun 25	19.49000 +0.35	20.37	19.31	19.31	35,292,392
26 Jun 25	19.14000 -0.23	19.90	19.10	19.37	25,833,838
25 Jun 25	19.37000 -0.09	19.71	19.18	19.37	28,084,292
24 Jun 25	19.46000 +0.26	19.63	18.86	19.09	36,477,120
23 Jun 25	19.20000 +0.99	19.30	17.85	17.85	39,497,112
20 Jun 25	18.21000 +0.39	18.55	17.96	17.96	28,825,998
19 Jun 25	17.82000 +0.48	18.45	17.28	17.31	27,685,428
18 Jun 25	17.34000 -0.18	17.48	17.17	17.48	7,750,420
17 Jun 25	17.52000 +0.27	17.64	17.21	17.26	9,248,120
16 Jun 25	17.25000 -0.05	17.39	17.16	17.33	6,273,786
13 Jun 25	17.30000 -0.44	17.75	17.25	17.61	9,968,170
12 Jun 25	17.74000 -0.14	17.87	17.60	17.82	8,954,510
11 Jun 25	17.88000 +0.33	18.25	17.57	17.58	14,588,026
10 Jun 25	17.55000 -0.18	18.07	17.42	17.74	11,392,830
09 Jun 25	17.73000 +0.23	17.85	17.46	17.49	8,010,133
06 Jun 25	17.50000 +0.02	17.66	17.38	17.49	7,197,801
05 Jun 25	17.48000 -0.03	17.61	17.32	17.52	5,424,091
04 Jun 25	17.51000 +0.33	17.60	17.12	17.19	9,435,858
03 Jun 25	17.18000 +0.00	17.29	17.02	17.10	5,661,734
30 May 25	17.18000 -0.81	17.49	17.16	17.49	8,132,853
29 May 25	17.99000 +0.35	18.00	17.60	17.65	9,965,789
28 May 25	17.64000 -0.39	18.06	17.56	17.94	8,122,878
27 May 25	18.03000 +0.17	18.18	17.67	17.85	8,344,404
26 May 25	17.86000 -0.28	18.09	17.77	18.05	8,762,994
23 May 25	18.14000 -0.10	19.00	18.09	18.09	11,842,929
22 May 25	18.24000 -0.32	18.70	18.22	18.55	6,969,461
21 May 25	18.56000 +0.07	18.86	18.43	18.49	9,930,750
20 May 25	18.49000 +0.03	18.63	18.32	18.54	5,394,777
19 May 25	18.46000 +0.02	18.51	18.13	18.44	5,808,200
16 May 25	18.44000 -0.27	18.81	18.42	18.65	6,607,191
15 May 25	18.71000 -0.35	19.04	18.70	18.97	7,685,686
14 May 25	19.06000 +0.12	19.14	18.78	18.94	8,667,688
13 May 25	18.94000 +0.01	19.26	18.90	19.19	8,289,450
12 May 25	18.93000 +0.40	18.93	18.67	18.67	8,168,356
09 May 25	18.53000 -0.29	18.80	18.45	18.78	6,472,963
08 May 25	18.82000 +0.31	18.92	18.35	18.48	9,577,570
07 May 25	18.51000 +0.03	18.88	18.33	18.75	9,613,488
06 May 25	18.48000 +0.62	18.48	17.90	17.95	11,462,016
30 Apr 25	17.86000 -0.04	18.02	17.82	17.99	7,321,585
29 Apr 25	17.90000 +0.02	18.04	17.80	17.80	5,598,251
28 Apr 25	17.88000 -0.25	18.05	17.85	18.01	8,339,950
25 Apr 25	18.13000 -1.38	18.72	17.87	18.25	23,124,528
24 Apr 25	19.51000 +0.16	20.13	19.38	19.45	15,727,023
23 Apr 25	19.35000 +0.04	19.60	19.26	19.47	6,286,394
22 Apr 25	19.31000 -0.01	19.62	19.22	19.29	6,761,202
21 Apr 25	19.32000 +0.22	19.38	18.88	19.13	5,904,212
18 Apr 25	19.10000 +0.13	19.24	18.84	18.99	4,938,884
17 Apr 25	18.97000 -0.19	19.26	18.97	19.06	5,671,883
16 Apr 25	19.16000 -0.13	19.30	18.81	19.16	6,673,019
15 Apr 25	19.29000 -0.05	19.50	19.18	19.35	6,806,860
14 Apr 25	19.34000 +0.32	19.53	19.22	19.22	9,448,780
11 Apr 25	19.02000 +0.09	19.23	18.65	18.75	8,479,209
10 Apr 25	18.93000 +0.41	19.38	18.81	19.05	13,040,200
09 Apr 25	18.52000 +0.42	18.74	17.13	17.89	14,427,464
08 Apr 25	18.10000 +0.74	18.64	17.71	17.71	17,539,928
07 Apr 25	17.36000 -3.97	20.26	17.06	19.48	26,362,360
03 Apr 25	21.33000 -0.12	21.55	21.23	21.30	5,257,962
02 Apr 25	21.45000 +0.07	21.68	21.29	21.49	5,431,294
01 Apr 25	21.38000 +0.09	21.63	21.30	21.31	6,076,950
31 Mar 25	21.29000 -0.71	21.99	21.22	21.90	10,896,236
28 Mar 25	22.00000 -0.20	22.32	21.98	22.21	5,580,820
27 Mar 25	22.20000 -0.15	22.45	22.00	22.26	7,029,979
26 Mar 25	22.35000 -0.11	22.61	22.32	22.50	6,389,707
25 Mar 25	22.46000 +0.08	22.53	22.12	22.33	7,157,078
24 Mar 25	22.38000 -0.24	22.70	22.01	22.59	10,494,992
21 Mar 25	22.62000 -0.28	23.10	22.47	22.83	11,370,050
20 Mar 25	22.90000 -0.33	23.22	22.89	23.21	9,901,441
19 Mar 25	23.23000 -0.37	23.52	23.14	23.52	11,212,744
18 Mar 25	23.60000 +0.15	23.78	23.45	23.56	11,793,833
17 Mar 25	23.45000 +0.00	23.65	23.29	23.56	9,990,260
14 Mar 25	23.45000 +0.45	23.50	23.00	23.07	12,906,299
13 Mar 25	23.00000 -0.31	23.42	22.90	23.26	12,629,388
12 Mar 25	23.31000 -0.23	23.76	23.28	23.67	11,226,271
11 Mar 25	23.54000 -0.08	23.56	23.17	23.21	10,773,270
10 Mar 25	23.62000 -0.16	24.02	23.40	23.70	12,956,221
07 Mar 25	23.78000 -0.58	24.64	23.66	24.16	22,970,508
06 Mar 25	24.36000 +0.43	24.79	23.95	24.02	23,177,204
05 Mar 25	23.93000 -0.56	24.40	23.69	24.32	19,056,316
04 Mar 25	24.49000 -0.48	24.61	24.05	24.60	27,923,752
03 Mar 25	24.97000 +1.40	25.30	23.76	23.79	46,566,696
28 Feb 25	23.57000 -0.85	24.72	23.50	24.30	29,191,460
27 Feb 25	24.42000 +0.85	24.80	23.44	23.68	38,542,372
26 Feb 25	23.57000 +0.03	23.72	23.26	23.29	20,963,364
25 Feb 25	23.54000 +0.55	24.00	22.80	22.89	33,663,760
24 Feb 25	22.99000 -0.20	23.35	22.85	23.20	17,659,550
21 Feb 25	23.19000 +0.33	23.29	22.78	22.80	21,054,654
20 Feb 25	22.86000 -0.08	23.09	22.66	22.84	14,154,591
19 Feb 25	22.94000 +0.09	22.97	22.40	22.70	16,083,748
18 Feb 25	22.85000 +0.02	23.65	22.67	23.02	25,158,504
17 Feb 25	22.83000 -0.25	23.26	22.61	23.07	17,435,820
14 Feb 25	23.08000 -0.02	23.91	23.02	23.10	14,785,289
13 Feb 25	23.10000 -0.33	23.80	23.08	23.30	19,911,248
12 Feb 25	23.43000 +0.98	23.68	22.32	22.43	24,708,116
11 Feb 25	22.45000 -0.56	22.99	22.32	22.96	13,620,993
10 Feb 25	23.01000 +0.16	23.08	22.43	22.88	15,920,020
07 Feb 25	22.85000 +0.48	23.18	22.33	22.43	20,212,120
06 Feb 25	22.37000 +0.54	22.39	21.60	21.71	14,858,645
05 Feb 25	21.83000 +0.08	22.04	21.64	21.86	7,397,730
27 Jan 25	21.75000 -0.36	22.54	21.75	22.20	8,726,900
24 Jan 25	22.11000 +0.19	22.21	21.77	21.93	7,702,430
23 Jan 25	21.92000 -0.02	22.62	21.91	22.17	10,248,178
22 Jan 25	21.94000 -0.45	22.26	21.86	22.25	8,431,986
21 Jan 25	22.39000 -0.20	22.80	22.13	22.75	8,695,141
20 Jan 25	22.59000 +0.11	22.97	22.54	22.54	9,223,398
17 Jan 25	22.48000 +0.13	23.05	22.29	22.35	10,467,846
16 Jan 25	22.35000 -0.20	22.98	22.19	22.74	10,776,040
15 Jan 25	22.55000 -0.11	22.89	22.27	22.66	11,811,550
14 Jan 25	22.66000 +0.74	22.76	21.77	21.92	14,754,511
13 Jan 25	21.92000 +0.44	22.30	21.20	21.21	12,382,182
10 Jan 25	21.48000 -0.72	22.38	21.46	22.26	9,195,500
09 Jan 25	22.20000 +0.03	22.47	21.99	22.00	7,521,760
08 Jan 25	22.17000 -0.31	22.40	21.51	22.34	11,150,420
07 Jan 25	22.48000 +0.35	22.51	21.86	22.00	10,316,840
06 Jan 25	22.13000 +0.25	22.83	21.88	22.17	11,925,335
03 Jan 25	21.88000 -0.52	22.75	21.78	22.40	11,265,390
02 Jan 25	22.40000 -0.65	23.22	22.07	23.05	12,501,970
31 Dec 24	23.05000 -1.02	24.18	23.01	24.04	12,400,957
30 Dec 24	24.07000 -0.06	24.37	23.81	24.10	7,435,215
27 Dec 24	24.13000 +0.15	24.56	23.80	23.98	9,541,683
26 Dec 24	23.98000 -0.07	24.21	23.91	24.08	7,244,643
25 Dec 24	24.05000 -0.74	24.85	23.85	24.72	12,740,914
24 Dec 24	24.79000 +0.43	25.18	24.47	24.47	11,313,020
23 Dec 24	24.36000 -0.63	25.24	24.26	24.89	10,483,333
20 Dec 24	24.99000 +0.18	25.19	24.75	24.78	9,270,544
19 Dec 24	24.81000 +0.02	24.88	24.33	24.52	10,027,354
18 Dec 24	24.79000 -0.02	25.05	24.62	24.84	9,227,209
17 Dec 24	24.81000 -0.25	25.47	24.66	25.12	12,907,996
16 Dec 24	25.06000 -0.28	25.37	24.75	25.34	12,737,793
13 Dec 24	25.34000 -0.81	25.99	25.25	25.90	21,671,506
12 Dec 24	26.15000 +0.08	26.51	25.74	25.88	17,459,824
11 Dec 24	26.07000 -0.43	26.58	25.70	26.34	21,860,888
10 Dec 24	26.50000 -0.37	28.25	26.44	28.05	23,348,612
09 Dec 24	26.87000 -0.33	27.26	26.52	27.00	11,718,010
06 Dec 24	27.20000 +0.15	27.65	26.39	27.00	19,663,232
05 Dec 24	27.05000 +0.08	27.25	26.67	26.81	13,359,599
04 Dec 24	26.97000 -1.03	28.10	26.83	28.00	20,095,292
03 Dec 24	28.00000 -0.35	28.50	27.60	28.36	18,572,500
02 Dec 24	28.35000 +0.30	28.64	27.32	27.80	28,085,516
29 Nov 24	28.05000 +1.46	28.70	26.53	26.91	35,422,260
28 Nov 24	26.59000 -0.56	27.16	26.50	27.00	16,994,032
27 Nov 24	27.15000 +0.57	27.20	25.76	26.45	22,610,528
26 Nov 24	26.58000 -0.92	27.50	26.37	27.29	23,401,274
25 Nov 24	27.50000 +0.19	28.37	27.01	27.02	29,614,524
22 Nov 24	27.31000 -1.49	29.49	27.20	28.28	36,993,616
21 Nov 24	28.80000 -0.43	29.33	28.46	28.60	34,443,576
20 Nov 24	29.23000 +0.11	30.28	28.22	28.88	61,923,652
19 Nov 24	29.12000 +3.51	29.29	25.41	25.71	55,447,316
18 Nov 24	25.61000 -0.56	26.74	25.27	26.43	31,444,642
15 Nov 24	26.17000 -1.79	28.12	26.15	27.70	40,192,044
14 Nov 24	27.96000 -2.11	30.95	27.95	30.66	49,541,732
13 Nov 24	30.07000 -0.65	31.73	28.96	29.60	79,441,912
12 Nov 24	30.72000 +3.73	32.39	27.30	27.69	118,938,880
11 Nov 24	26.99000 +1.41	27.01	25.17	25.30	43,143,440
08 Nov 24	25.58000 +0.25	27.24	25.57	26.09	41,623,112
07 Nov 24	25.33000 +0.17	25.36	24.42	24.90	31,514,540
06 Nov 24	25.16000 +0.73	26.34	24.47	24.47	49,983,004
05 Nov 24	24.43000 +0.93	24.58	23.21	23.34	31,521,114
04 Nov 24	23.50000 +0.11	23.86	22.93	23.35	19,479,816
01 Nov 24	23.39000 -0.16	24.68	22.98	23.35	34,418,176
31 Oct 24	23.55000 +0.51	23.94	22.92	22.92	21,501,524
30 Oct 24	23.04000 -0.75	23.82	22.78	23.56	23,128,830
29 Oct 24	23.79000 -0.93	24.95	23.62	24.57	28,685,872
28 Oct 24	24.72000 -0.30	24.89	24.20	24.51	26,595,422
25 Oct 24	25.02000 +1.71	25.80	23.54	23.54	47,354,212
24 Oct 24	23.31000 -1.05	24.14	23.21	24.00	24,638,268
23 Oct 24	24.36000 +0.10	25.16	23.98	24.70	40,491,456
22 Oct 24	24.26000 +0.45	24.30	23.46	23.83	25,855,484
21 Oct 24	23.81000 +0.38	24.49	23.38	23.70	34,789,616
18 Oct 24	23.43000 +1.53	24.48	21.73	21.90	38,522,896
17 Oct 24	21.90000 -0.34	22.66	21.88	22.57	19,172,860
16 Oct 24	22.24000 -0.34	22.59	21.97	22.03	18,820,304
15 Oct 24	22.58000 -0.98	23.56	22.57	23.22	25,163,938
14 Oct 24	23.56000 +0.78	23.63	22.55	23.18	29,196,056
11 Oct 24	22.78000 -2.22	24.98	22.40	24.85	35,274,440
10 Oct 24	25.00000 -0.63	26.86	24.69	25.81	40,079,332
09 Oct 24	25.63000 -3.99	29.50	25.61	28.00	66,529,344
08 Oct 24	29.62000 +4.94	29.62	27.10	29.62	74,822,256
30 Sep 24	24.68000 +4.11	24.68	21.88	22.15	68,655,288
27 Sep 24	20.57000 +2.89	20.89	18.06	18.06	49,975,108
26 Sep 24	17.68000 +0.59	17.68	16.95	17.01	15,207,278
25 Sep 24	17.09000 +0.05	17.46	17.07	17.25	20,266,894
24 Sep 24	17.04000 +1.15	17.10	16.00	16.00	24,405,654
23 Sep 24	15.89000 -0.05	16.05	15.77	15.90	5,794,300
20 Sep 24	15.94000 -0.21	16.12	15.80	16.12	6,981,953
19 Sep 24	16.15000 +0.10	16.44	15.82	16.17	10,175,771
18 Sep 24	16.05000 -0.08	16.17	15.75	16.12	8,312,804
13 Sep 24	16.13000 -0.70	16.92	16.13	16.88	13,375,990
12 Sep 24	16.83000 -0.42	17.30	16.83	16.96	17,865,066
11 Sep 24	17.25000 +0.94	17.50	16.31	16.32	29,043,400
10 Sep 24	16.31000 -0.03	16.49	16.04	16.42	6,238,900
09 Sep 24	16.34000 +0.02	16.54	16.20	16.22	6,599,565
06 Sep 24	16.32000 -0.42	16.80	16.31	16.78	7,499,480
05 Sep 24	16.74000 -0.08	17.32	16.64	16.80	10,275,927
04 Sep 24	16.82000 +0.22	17.17	16.47	16.55	13,979,945
03 Sep 24	16.60000 +0.30	16.85	16.24	16.47	9,811,390
02 Sep 24	16.30000 -0.33	16.82	16.28	16.59	7,821,015
30 Aug 24	16.63000 +0.19	16.88	16.28	16.32	10,486,575
29 Aug 24	16.44000 +0.46	16.55	15.86	15.93	8,801,628
28 Aug 24	15.98000 +0.01	16.05	15.74	15.91	3,976,559
27 Aug 24	15.97000 -0.23	16.20	15.89	16.13	4,606,897
26 Aug 24	16.20000 +0.40	16.55	15.90	15.90	7,053,987
23 Aug 24	15.80000 -0.20	16.03	15.70	15.91	6,024,496
22 Aug 24	16.00000 -0.46	16.53	15.99	16.45	6,732,440
21 Aug 24	16.46000 +0.35	16.54	15.90	16.01	8,816,456
20 Aug 24	16.11000 -0.22	16.86	16.07	16.43	9,799,439
19 Aug 24	16.33000 -0.07	16.57	16.28	16.29	4,306,430
16 Aug 24	16.40000 -0.21	16.73	16.39	16.68	5,012,490
15 Aug 24	16.61000 +0.21	16.72	16.24	16.31	6,638,846
14 Aug 24	16.40000 -0.29	16.89	16.37	16.61	5,541,770
13 Aug 24	16.69000 +0.13	16.86	16.43	16.56	6,085,850
12 Aug 24	16.56000 -0.03	16.73	16.42	16.65	4,524,070
09 Aug 24	16.59000 -0.39	17.22	16.57	17.08	6,395,476
08 Aug 24	16.98000 +0.02	17.22	16.70	16.85	8,221,270
07 Aug 24	16.96000 -0.42	17.79	16.88	17.62	12,140,732
06 Aug 24	17.38000 +0.31	17.49	17.03	17.25	8,753,886
05 Aug 24	17.07000 -0.25	17.72	17.00	17.28	10,672,267
02 Aug 24	17.32000 +0.07	17.55	17.09	17.25	9,809,274
01 Aug 24	17.25000 -0.07	17.46	16.98	17.23	8,969,700
31 Jul 24	17.32000 +1.02	17.34	16.27	16.32	11,533,319
30 Jul 24	16.30000 +0.00	16.42	16.07	16.16	4,507,409
29 Jul 24	16.30000 -0.18	16.57	16.10	16.52	6,370,150
26 Jul 24	16.48000 +0.29	16.70	16.23	16.23	7,936,900
25 Jul 24	16.19000 +0.49	16.51	15.62	15.67	11,854,110
24 Jul 24	15.70000 -0.42	16.25	15.69	16.09	7,134,540
23 Jul 24	16.12000 -0.65	16.80	16.12	16.73	7,166,992
22 Jul 24	16.77000 -0.23	17.14	16.69	16.90	6,433,625
19 Jul 24	17.00000 +0.13	17.25	16.63	16.80	7,739,870
18 Jul 24	16.87000 -0.03	16.97	16.58	16.80	6,379,205
17 Jul 24	16.90000 -0.07	17.13	16.81	17.03	5,657,820
16 Jul 24	16.97000 +0.04	17.13	16.80	16.88	5,298,807
15 Jul 24	16.93000 -0.38	17.25	16.89	17.21	6,202,394
12 Jul 24	17.31000 -0.14	17.50	17.23	17.39	9,086,470
11 Jul 24	17.45000 +0.84	17.75	16.95	16.95	16,500,601
10 Jul 24	16.61000 +0.23	17.19	16.30	16.36	11,877,333
09 Jul 24	16.38000 +0.13	16.49	15.99	16.20	7,443,599
08 Jul 24	16.25000 -0.58	16.80	16.20	16.80	6,342,940
05 Jul 24	16.83000 +0.07	16.92	16.53	16.70	4,612,570
04 Jul 24	16.76000 -0.45	17.31	16.70	17.21	6,785,340
03 Jul 24	17.21000 +0.07	17.47	17.06	17.20	5,933,270
02 Jul 24	17.14000 -0.22	17.48	17.03	17.41	7,385,360
01 Jul 24	17.36000 +0.18	17.42	17.03	17.15	6,266,721
28 Jun 24	17.18000 -0.42	17.78	17.16	17.59	8,154,639
27 Jun 24	17.60000 -0.48	17.98	17.60	17.97	7,004,741
26 Jun 24	18.08000 +0.99	18.10	16.90	17.01	11,840,375
25 Jun 24	17.09000 -0.21	17.40	16.97	17.31	6,295,256
24 Jun 24	17.30000 -0.51	17.70	17.01	17.70	9,135,680
21 Jun 24	17.81000 -0.27	18.23	17.78	18.10	6,614,433
20 Jun 24	18.08000 -0.51	18.65	18.08	18.65	6,762,639
19 Jun 24	18.59000 -0.38	19.12	18.58	18.97	6,840,953
18 Jun 24	18.97000 -0.12	19.32	18.89	19.15	8,113,409
17 Jun 24	19.09000 +0.01	19.32	18.80	18.96	8,843,091
14 Jun 24	19.08000 +0.12	19.24	18.55	18.96	10,051,820
13 Jun 24	18.96000 -0.18	19.30	18.91	19.14	6,186,791
12 Jun 24	19.14000 +0.14	19.25	18.80	18.93	5,731,715
11 Jun 24	19.00000 +0.01	19.14	18.70	18.82	5,803,831
07 Jun 24	18.99000 -0.30	19.49	18.82	19.35	9,815,928
06 Jun 24	19.29000 -0.54	20.30	19.18	19.85	11,588,273
05 Jun 24	19.83000 +0.06	20.28	19.61	19.64	10,429,399
04 Jun 24	19.77000 +0.39	19.84	19.14	19.33	9,105,009
03 Jun 24	19.38000 +0.06	19.57	19.06	19.41	8,620,896
31 May 24	19.32000 -1.49	19.75	19.32	19.59	15,350,981
30 May 24	20.81000 -0.02	21.05	20.60	20.85	9,842,300
29 May 24	20.83000 +0.27	21.16	20.51	20.51	9,126,936
28 May 24	20.56000 -0.20	20.91	20.48	20.55	5,359,735
27 May 24	20.76000 +0.15	20.91	20.28	20.80	6,420,876
24 May 24	20.61000 -0.05	20.90	20.61	20.66	6,555,200
23 May 24	20.66000 -0.82	21.39	20.63	21.38	10,968,011
22 May 24	21.48000 +0.43	21.56	21.03	21.10	10,266,160
21 May 24	21.05000 -0.24	21.21	20.98	21.21	5,929,722
20 May 24	21.29000 +0.06	21.49	20.98	21.15	10,015,073
17 May 24	21.23000 +0.45	21.23	20.65	20.83	7,938,255
16 May 24	20.78000 -0.23	21.25	20.72	21.19	8,209,355
15 May 24	21.01000 -0.31	21.48	21.01	21.31	6,782,150
14 May 24	21.32000 +0.01	21.62	21.31	21.36	8,410,112
13 May 24	21.31000 -0.20	21.46	20.87	21.27	9,130,790
10 May 24	21.51000 -0.38	21.86	21.43	21.79	9,933,935
09 May 24	21.89000 +0.74	22.20	21.38	21.38	18,304,508
08 May 24	21.15000 -0.49	21.68	21.07	21.61	10,137,288
07 May 24	21.64000 -0.01	21.76	21.48	21.70	9,655,700
06 May 24	21.65000 +0.45	21.78	21.36	21.52	13,182,141
30 Apr 24	21.20000 +0.25	21.58	20.96	21.01	18,120,276
29 Apr 24	20.95000 +0.96	21.05	19.92	19.93	17,286,448
26 Apr 24	19.99000 +0.33	20.04	19.50	19.53	11,931,960
25 Apr 24	19.66000 +0.03	20.05	19.46	19.63	12,592,782
24 Apr 24	19.63000 +1.00	19.78	19.12	19.15	16,510,059
23 Apr 24	18.63000 -0.23	19.05	18.49	18.90	8,152,872
22 Apr 24	18.86000 -0.26	19.41	18.75	19.11	7,532,905
19 Apr 24	19.12000 -0.54	19.54	19.07	19.48	9,873,106
18 Apr 24	19.66000 +0.25	20.19	18.92	19.44	15,346,514
17 Apr 24	19.41000 +0.75	19.44	18.86	18.86	10,252,951
16 Apr 24	18.66000 -1.12	19.80	18.63	19.66	12,937,367
15 Apr 24	19.78000 -0.12	20.47	19.41	19.90	10,417,472
12 Apr 24	19.90000 -0.54	20.57	19.90	20.45	8,850,934
11 Apr 24	20.44000 -0.42	20.81	20.19	20.61	9,232,570
10 Apr 24	20.86000 -0.50	21.57	20.66	21.50	11,432,467
09 Apr 24	21.36000 +1.01	21.37	20.26	20.33	16,499,744
08 Apr 24	20.35000 -0.80	21.34	20.28	20.95	14,257,593
03 Apr 24	21.15000 +0.06	21.58	20.91	21.01	16,394,020
02 Apr 24	21.09000 +0.34	21.26	20.52	20.77	15,867,979
01 Apr 24	20.75000 +0.92	20.93	19.93	19.93	13,805,430
29 Mar 24	19.83000 +0.13	20.15	19.63	19.69	6,341,580
28 Mar 24	19.70000 +0.14	20.07	19.56	19.56	8,132,700
27 Mar 24	19.56000 -0.77	20.34	19.55	20.26	8,969,109
26 Mar 24	20.33000 +0.27	20.63	19.82	20.20	13,054,377
25 Mar 24	20.06000 -0.84	20.79	20.05	20.79	12,042,525
22 Mar 24	20.90000 -0.92	21.92	20.82	21.80	13,800,294
21 Mar 24	21.82000 -0.38	22.30	21.73	22.22	8,890,367
20 Mar 24	22.20000 -0.04	22.42	21.95	22.18	7,951,600
19 Mar 24	22.24000 -0.21	22.68	22.22	22.32	9,935,045
18 Mar 24	22.45000 +0.10	22.75	22.22	22.48	12,902,727
15 Mar 24	22.35000 +0.21	22.46	21.74	22.01	11,335,782
14 Mar 24	22.14000 -0.16	22.69	21.94	22.29	10,950,913
13 Mar 24	22.30000 -0.36	22.75	22.21	22.61	13,171,018
12 Mar 24	22.66000 -0.04	22.99	22.43	22.80	15,164,121
11 Mar 24	22.70000 +1.11	22.95	21.78	21.83	24,005,592
08 Mar 24	21.59000 +0.06	21.81	21.30	21.52	7,479,774
07 Mar 24	21.53000 -0.47	22.28	21.51	21.98	9,809,140
06 Mar 24	22.00000 +0.03	22.43	21.53	21.62	10,541,987
05 Mar 24	21.97000 -0.44	22.30	21.77	22.10	12,426,280
04 Mar 24	22.41000 -0.29	23.20	22.25	22.70	15,158,346
01 Mar 24	22.70000 -0.18	23.18	22.55	22.90	17,605,456
29 Feb 24	22.88000 +0.86	23.11	21.83	21.86	22,909,892
28 Feb 24	22.02000 -0.25	23.89	22.02	22.54	30,025,440
27 Feb 24	22.27000 +0.72	22.39	21.36	21.37	14,930,371
26 Feb 24	21.55000 -0.04	21.96	21.36	21.55	13,620,561
23 Feb 24	21.59000 +0.31	21.60	21.05	21.26	12,938,567
22 Feb 24	21.28000 +0.09	21.42	20.89	21.00	10,157,279
21 Feb 24	21.19000 +0.18	21.93	20.61	20.72	15,884,296
20 Feb 24	21.01000 +0.11	21.16	20.34	20.77	11,877,692
19 Feb 24	20.90000 -0.21	21.80	20.53	21.77	16,791,616
08 Feb 24	21.11000 +0.23	22.64	20.70	21.03	26,324,902
07 Feb 24	20.88000 +1.76	21.06	18.93	19.02	28,282,756
06 Feb 24	19.12000 +2.21	19.25	16.72	16.74	23,857,584
05 Feb 24	16.91000 -1.28	18.34	16.11	18.01	20,685,434
02 Feb 24	18.19000 -0.84	19.43	17.44	19.13	18,187,254
01 Feb 24	19.03000 -0.65	19.87	18.99	19.61	13,818,140
31 Jan 24	19.68000 -1.44	21.37	19.68	20.76	14,346,153
30 Jan 24	21.12000 -0.69	21.97	21.12	21.57	7,925,230
29 Jan 24	21.81000 -1.01	23.03	21.81	22.91	11,467,989
26 Jan 24	22.82000 -0.20	23.39	22.80	22.94	9,550,458
25 Jan 24	23.02000 +0.34	23.15	22.28	22.60	11,399,822
24 Jan 24	22.68000 -0.38	23.30	21.88	23.11	14,771,486
23 Jan 24	23.06000 -0.03	23.49	22.13	23.00	12,071,450
22 Jan 24	23.09000 -1.48	24.56	23.01	24.32	19,179,088
19 Jan 24	24.57000 -0.07	25.75	24.41	24.61	16,204,926
18 Jan 24	24.64000 +0.64	24.65	23.78	23.85	14,273,094
17 Jan 24	24.00000 -0.97	24.94	24.00	24.82	9,856,458
16 Jan 24	24.97000 +0.22	25.20	24.55	24.78	11,446,238
15 Jan 24	24.75000 -0.49	25.41	24.67	25.22	10,931,177
12 Jan 24	25.24000 -0.26	25.79	25.20	25.27	16,625,333
11 Jan 24	25.50000 +1.46	25.87	23.88	24.00	26,265,960
10 Jan 24	24.04000 +0.04	24.56	23.61	23.90	11,379,103
09 Jan 24	24.00000 +0.08	24.46	23.48	24.00	9,729,627
08 Jan 24	23.92000 -0.57	24.82	23.92	24.32	9,884,029
05 Jan 24	24.49000 -0.14	25.39	24.38	24.58	11,799,003
04 Jan 24	24.63000 -0.57	25.14	24.53	25.10	8,212,762
03 Jan 24	25.20000 +0.10	25.37	24.98	25.03	7,515,810
02 Jan 24	25.10000 -0.25	25.40	25.06	25.30	8,735,801
29 Dec 23	25.35000 +0.02	25.74	25.01	25.10	15,254,734
28 Dec 23	25.33000 +1.55	25.50	23.63	23.65	28,193,216
27 Dec 23	23.78000 -0.41	24.20	23.56	24.13	8,156,030
26 Dec 23	24.19000 -0.23	24.63	24.18	24.45	6,400,032
25 Dec 23	24.42000 -0.08	24.67	24.16	24.47	8,024,242
22 Dec 23	24.50000 +0.32	25.14	23.71	24.08	16,258,971
21 Dec 23	24.18000 +0.37	24.35	23.50	23.50	9,276,689
20 Dec 23	23.81000 +0.01	24.08	23.79	23.82	6,377,552
19 Dec 23	23.80000 -0.21	24.12	23.62	23.98	7,792,888
18 Dec 23	24.01000 -0.52	24.74	23.95	24.20	8,906,255
15 Dec 23	24.53000 +0.05	25.21	24.30	24.60	13,607,383
14 Dec 23	24.48000 +0.05	25.08	24.41	24.92	8,990,880
13 Dec 23	24.43000 -0.54	25.00	24.34	24.90	8,945,518
12 Dec 23	24.97000 -0.26	25.38	24.92	25.18	7,225,749
11 Dec 23	25.23000 -0.38	25.44	24.43	25.40	17,465,710
08 Dec 23	25.61000 -0.12	26.24	25.50	26.02	14,850,838
07 Dec 23	25.73000 -0.48	26.07	25.38	26.00	19,876,944
06 Dec 23	26.21000 +1.44	26.88	24.51	24.52	38,761,444
05 Dec 23	24.77000 -0.04	25.67	24.50	24.55	17,621,226
04 Dec 23	24.81000 +0.63	25.36	23.93	23.93	16,779,930
01 Dec 23	24.18000 +0.08	24.37	23.58	24.05	12,619,512
30 Nov 23	24.10000 -0.90	25.05	24.03	24.90	14,928,979
29 Nov 23	25.00000 -0.36	25.45	24.94	25.28	8,652,363
28 Nov 23	25.36000 +0.05	25.47	25.12	25.16	9,145,632
27 Nov 23	25.31000 -0.67	25.89	25.30	25.80	10,179,517
24 Nov 23	25.98000 -0.37	26.31	25.93	26.30	7,664,664
23 Nov 23	26.35000 +0.17	26.35	25.90	26.16	8,195,037
22 Nov 23	26.18000 -0.91	26.89	26.15	26.89	15,678,727
21 Nov 23	27.09000 -0.25	27.55	27.03	27.47	12,616,518
20 Nov 23	27.34000 -0.02	27.54	27.15	27.45	10,943,908
17 Nov 23	27.36000 +0.01	27.49	27.13	27.19	12,181,207
16 Nov 23	27.35000 -0.84	28.13	27.31	27.90	25,634,818
15 Nov 23	28.19000 +1.50	28.60	27.09	27.09	43,946,600
14 Nov 23	26.69000 -0.36	27.17	26.58	27.07	14,814,952
13 Nov 23	27.05000 +0.11	27.40	26.97	27.19	12,604,821
10 Nov 23	26.94000 -0.36	27.46	26.78	27.18	14,295,517
09 Nov 23	27.30000 +0.24	27.63	26.92	27.05	17,242,812
08 Nov 23	27.06000 -0.04	27.50	26.81	26.98	15,114,500
07 Nov 23	27.10000 -0.12	27.19	26.72	27.10	12,714,008
06 Nov 23	27.22000 +0.76	27.36	26.68	26.68	19,990,708
03 Nov 23	26.46000 +0.19	26.64	26.31	26.39	11,984,752
02 Nov 23	26.27000 -0.64	27.04	26.27	26.98	14,463,132
01 Nov 23	26.91000 -0.28	27.31	26.77	27.21	12,560,553
31 Oct 23	27.19000 -0.41	27.69	27.05	27.36	15,419,828
30 Oct 23	27.60000 +0.15	27.85	27.19	27.31	22,965,408
27 Oct 23	27.45000 +1.55	27.94	25.42	25.58	43,029,880
26 Oct 23	25.90000 -0.13	26.09	25.17	25.80	17,187,590
25 Oct 23	26.03000 -0.28	26.53	25.98	26.28	17,189,324
24 Oct 23	26.31000 +1.21	27.00	25.28	25.28	26,605,984
23 Oct 23	25.10000 -1.04	26.06	25.01	25.88	15,236,627
20 Oct 23	26.14000 +1.02	26.78	24.90	25.01	24,012,716
19 Oct 23	25.12000 -0.19	25.94	25.01	25.07	10,931,220
18 Oct 23	25.31000 -0.92	26.20	25.23	26.06	12,395,766
17 Oct 23	26.23000 +0.10	26.75	26.04	26.07	16,647,018
16 Oct 23	26.13000 -0.94	27.12	25.92	27.07	17,327,808
13 Oct 23	27.07000 -0.60	27.62	26.90	27.35	17,197,936
12 Oct 23	27.67000 +1.89	27.98	25.95	25.95	38,042,620
11 Oct 23	25.78000 -0.22	26.19	25.66	26.00	11,860,434
10 Oct 23	26.00000 +0.60	26.66	25.51	25.57	16,980,798
09 Oct 23	25.40000 -0.30	25.68	25.18	25.60	9,256,662
28 Sep 23	25.70000 +0.09	26.34	25.45	25.70	12,458,980
27 Sep 23	25.61000 +0.59	26.41	24.85	25.00	20,126,420
26 Sep 23	25.02000 -0.58	25.65	25.00	25.49	10,446,726
25 Sep 23	25.60000 -0.43	25.97	25.45	25.92	8,513,903
22 Sep 23	26.03000 +0.43	26.10	25.40	25.58	8,372,471
21 Sep 23	25.60000 -0.15	25.87	25.45	25.73	6,627,695
20 Sep 23	25.75000 -0.32	26.16	25.74	25.98	6,786,363
19 Sep 23	26.07000 -0.42	26.55	25.90	26.41	7,800,386
18 Sep 23	26.49000 +0.52	27.07	25.62	25.87	15,027,685
15 Sep 23	25.97000 -0.01	26.37	25.78	26.06	7,621,640
14 Sep 23	25.98000 -0.30	26.33	25.86	26.19	6,176,660
13 Sep 23	26.28000 -0.69	27.00	26.11	26.60	10,341,558
12 Sep 23	26.97000 +0.47	27.87	26.48	26.53	16,310,735
11 Sep 23	26.50000 +0.55	26.84	25.71	25.84	9,815,814
08 Sep 23	25.95000 -0.60	26.62	25.93	26.50	8,085,170
07 Sep 23	26.55000 -0.92	27.50	26.49	27.48	10,200,066
06 Sep 23	27.47000 -0.08	27.56	27.05	27.40	7,612,801
05 Sep 23	27.55000 -0.16	27.98	27.31	27.43	9,677,259
04 Sep 23	27.71000 +0.89	28.15	26.70	26.96	16,276,634
01 Sep 23	26.82000 -0.18	27.28	26.75	27.13	6,141,927
31 Aug 23	27.00000 -0.31	27.35	26.86	27.35	7,344,702
30 Aug 23	27.31000 -0.11	27.80	27.18	27.42	9,207,482
29 Aug 23	27.42000 +0.66	27.56	26.41	26.61	10,557,142
28 Aug 23	26.76000 +0.00	28.88	26.72	28.29	13,932,233
25 Aug 23	26.76000 -0.46	27.40	26.71	27.02	7,502,870
24 Aug 23	27.22000 +0.29	27.66	26.86	27.02	8,997,145
23 Aug 23	26.93000 -0.85	27.81	26.93	27.78	7,349,199
22 Aug 23	27.78000 -0.19	28.35	27.21	28.00	10,483,045
21 Aug 23	27.97000 -0.45	28.65	27.97	28.31	7,702,154
18 Aug 23	28.42000 -0.85	29.49	28.41	29.35	9,472,995
17 Aug 23	29.27000 -0.23	29.58	29.05	29.30	6,480,980
16 Aug 23	29.50000 -0.20	30.10	29.42	29.68	5,704,296
15 Aug 23	29.70000 -0.56	30.39	29.45	30.15	7,311,738
14 Aug 23	30.26000 -0.12	30.40	29.70	30.00	7,702,552
11 Aug 23	30.38000 -0.96	31.38	30.38	31.27	8,526,471
10 Aug 23	31.34000 +0.16	31.84	31.21	31.37	4,666,832
09 Aug 23	31.18000 -0.12	31.49	31.01	31.18	5,073,442
08 Aug 23	31.30000 -0.43	31.90	31.10	31.85	7,848,501
07 Aug 23	31.73000 -0.35	32.10	31.55	32.00	7,274,843
04 Aug 23	32.08000 +0.19	32.45	31.83	32.00	8,270,839
03 Aug 23	31.89000 -0.03	32.18	31.65	31.85	6,717,141
02 Aug 23	31.92000 -0.18	32.20	31.87	32.10	4,898,177
01 Aug 23	32.10000 -0.05	32.28	31.82	31.96	6,689,911
31 Jul 23	32.15000 +0.54	32.60	31.68	31.68	12,078,441
28 Jul 23	31.61000 +0.21	31.76	30.95	31.20	7,575,264
27 Jul 23	31.40000 -0.28	31.96	31.36	31.58	7,750,924
26 Jul 23	31.68000 -0.35	32.29	31.67	32.11	7,529,221
25 Jul 23	32.03000 +0.60	32.34	31.68	32.00	12,555,231
24 Jul 23	31.43000 -1.19	32.40	31.30	32.40	14,976,852
21 Jul 23	32.62000 -1.22	33.48	32.34	33.46	14,280,152
20 Jul 23	33.84000 +0.31	34.39	33.50	33.50	12,863,588
19 Jul 23	33.53000 +0.13	33.82	33.21	33.44	7,030,618
18 Jul 23	33.40000 -0.71	34.22	33.25	34.12	12,369,894
17 Jul 23	34.11000 -1.12	34.80	34.09	34.80	10,017,679
14 Jul 23	35.23000 +0.26	35.34	34.62	35.17	14,003,766
13 Jul 23	34.97000 +0.30	35.39	34.71	34.75	8,978,486
12 Jul 23	34.67000 -0.26	35.30	34.58	34.99	8,671,998
11 Jul 23	34.93000 -0.12	35.35	34.58	35.15	8,395,986
10 Jul 23	35.05000 +0.75	35.77	34.31	34.31	13,537,635
07 Jul 23	34.30000 -0.27	34.62	34.05	34.40	7,956,087
06 Jul 23	34.57000 -1.12	35.40	34.51	35.40	13,591,967
05 Jul 23	35.69000 +0.26	36.21	35.33	35.65	17,573,066
04 Jul 23	35.43000 -0.06	35.89	35.11	35.78	11,930,312
03 Jul 23	35.49000 -0.31	36.50	35.40	35.70	19,697,928
30 Jun 23	35.80000 +1.96	36.48	33.95	34.00	29,980,394
29 Jun 23	33.84000 -0.49	34.25	33.80	34.10	9,526,811
28 Jun 23	34.33000 +0.18	34.48	33.43	33.98	11,908,634
27 Jun 23	34.15000 +0.11	34.42	33.18	33.81	20,985,454
26 Jun 23	34.04000 -0.59	34.85	34.02	34.24	9,832,814
21 Jun 23	34.63000 -1.18	36.13	34.63	35.50	14,162,376
20 Jun 23	35.81000 -0.38	36.50	35.75	36.34	14,021,531
19 Jun 23	36.19000 -0.59	36.70	36.04	36.59	14,545,105
16 Jun 23	36.78000 -0.54	37.31	36.63	37.31	18,258,748
15 Jun 23	37.32000 +0.74	37.50	36.05	36.56	29,525,880
14 Jun 23	36.58000 -0.81	37.77	36.54	37.48	15,227,876
13 Jun 23	37.39000 +0.26	37.68	36.83	37.34	13,997,137
12 Jun 23	37.13000 -0.83	37.94	37.00	37.63	18,733,276
09 Jun 23	37.96000 +2.16	39.16	35.70	35.70	44,712,384
08 Jun 23	35.80000 +1.20	37.20	34.73	34.75	27,110,820
07 Jun 23	34.60000 -1.40	36.72	34.35	36.22	18,626,152
06 Jun 23	36.00000 -0.85	37.10	35.90	36.73	12,419,366
05 Jun 23	36.85000 -0.19	37.27	36.13	36.72	17,677,054
02 Jun 23	37.04000 +2.96	37.81	34.10	34.10	36,226,404
01 Jun 23	34.08000 +0.62	35.06	33.15	33.49	14,326,744
31 May 23	33.46000 -0.37	33.85	33.16	33.71	8,483,331
30 May 23	33.83000 -0.15	34.19	33.38	33.70	7,369,642
29 May 23	33.98000 -0.35	34.53	33.62	34.22	8,573,519
26 May 23	34.33000 -0.96	35.13	33.78	35.04	13,302,377
25 May 23	35.29000 -0.62	35.70	34.78	35.49	9,842,907
24 May 23	35.91000 +0.27	36.28	35.55	35.81	10,232,370
23 May 23	35.64000 -0.60	36.91	35.56	36.10	11,434,679
22 May 23	36.24000 +0.07	36.30	35.79	36.10	8,232,490
19 May 23	36.17000 -0.74	37.08	36.10	36.52	15,893,460
18 May 23	36.91000 +1.03	36.99	35.03	35.80	27,731,576
17 May 23	35.88000 -0.68	36.83	35.57	36.56	11,922,108
16 May 23	36.56000 -0.21	36.90	36.20	36.61	18,762,680
15 May 23	36.77000 +3.82	36.84	33.18	33.23	34,479,504
12 May 23	32.95000 -0.83	34.68	32.95	33.80	9,386,399
11 May 23	33.78000 +0.21	34.16	33.20	33.50	9,633,905
10 May 23	33.57000 +0.75	34.25	32.52	32.58	12,256,704
09 May 23	32.82000 -1.32	34.20	32.70	34.20	13,206,515
08 May 23	34.14000 -0.26	34.97	33.70	34.50	10,297,677
05 May 23	34.40000 -14.28	36.15	34.01	36.15	12,429,147
04 May 23	48.68000 +0.08	49.45	48.18	48.39	8,228,850
28 Apr 23	48.60000 +0.73	49.00	47.54	47.87	8,505,872
27 Apr 23	47.87000 -1.05	49.22	47.84	48.66	8,238,671
26 Apr 23	48.92000 +3.04	50.49	44.77	45.42	17,592,220
25 Apr 23	45.88000 -5.25	50.48	45.74	50.24	21,368,808
24 Apr 23	51.13000 +0.72	51.89	49.00	50.09	11,435,780
21 Apr 23	50.41000 -1.60	52.80	50.27	52.01	12,362,275
20 Apr 23	52.01000 -1.67	53.36	51.72	53.11	13,376,683
19 Apr 23	53.68000 +0.08	54.25	52.53	53.38	14,363,045
18 Apr 23	53.60000 +0.00	55.28	53.11	53.22	18,872,346
17 Apr 23	53.60000 +0.27	54.35	52.80	53.33	18,706,500
14 Apr 23	53.33000 +4.79	55.26	48.78	48.85	36,645,632
13 Apr 23	48.54000 -1.30	49.61	48.50	49.61	8,829,504
12 Apr 23	49.84000 -1.34	51.30	49.81	51.30	11,765,211
11 Apr 23	51.18000 -0.10	51.48	50.10	51.10	10,446,317
10 Apr 23	51.28000 +0.66	51.39	50.06	50.62	9,184,240
07 Apr 23	50.62000 +0.07	51.49	50.29	50.50	8,417,521
06 Apr 23	50.55000 +0.50	50.78	49.55	49.99	9,516,634
04 Apr 23	50.05000 -1.93	51.78	49.88	51.58	11,928,584
03 Apr 23	51.98000 +0.79	52.50	50.73	51.19	12,849,629
31 Mar 23	51.19000 -0.11	51.83	51.12	51.30	7,440,932
30 Mar 23	51.30000 +0.33	51.32	49.76	50.90	11,219,948
29 Mar 23	50.97000 -0.90	52.36	50.83	51.68	11,019,226
28 Mar 23	51.87000 -0.63	52.83	51.56	52.83	6,297,078
27 Mar 23	52.50000 -0.15	52.78	51.79	52.60	6,577,548
24 Mar 23	52.65000 -0.59	53.42	52.53	53.25	7,386,247
23 Mar 23	53.24000 -0.19	53.50	52.68	53.06	6,935,077
22 Mar 23	53.43000 -0.02	54.40	53.02	53.94	8,882,206
21 Mar 23	53.45000 +2.32	53.50	51.12	51.31	14,171,682
20 Mar 23	51.13000 -0.84	52.21	50.90	51.98	9,488,919
17 Mar 23	51.97000 +0.17	52.79	51.81	52.16	6,012,807
16 Mar 23	51.80000 -1.09	52.79	51.80	52.17	5,471,827
15 Mar 23	52.89000 -0.24	54.19	52.87	53.20	7,027,172
14 Mar 23	53.13000 +0.70	54.02	51.37	52.44	12,104,352
13 Mar 23	52.43000 -0.76	53.33	51.68	52.60	8,531,665
10 Mar 23	53.19000 -1.64	54.63	53.08	54.30	9,697,825
09 Mar 23	54.83000 +0.06	55.64	54.70	54.77	6,207,308
08 Mar 23	54.77000 -0.19	55.15	54.40	54.82	4,443,984
07 Mar 23	54.96000 -1.06	56.19	54.91	55.98	6,551,378
06 Mar 23	56.02000 +0.12	56.09	54.73	55.90	9,449,315
03 Mar 23	55.90000 -0.39	56.56	55.70	56.29	5,605,876
02 Mar 23	56.29000 -1.14	57.65	56.26	57.50	7,444,833
01 Mar 23	57.43000 -0.07	57.57	56.80	57.20	5,062,144
28 Feb 23	57.50000 +0.20	57.57	56.50	57.34	6,397,121
27 Feb 23	57.30000 -0.08	58.20	57.17	57.20	6,408,140
24 Feb 23	57.38000 -0.43	57.99	57.01	57.99	4,705,837
23 Feb 23	57.81000 +0.65	58.43	57.34	57.80	7,111,209
22 Feb 23	57.16000 -0.66	57.67	56.87	57.38	5,504,129
21 Feb 23	57.82000 +0.14	58.35	57.39	57.68	7,585,169
20 Feb 23	57.68000 +0.21	57.78	55.91	57.01	9,488,705
17 Feb 23	57.47000 -0.50	58.48	57.40	57.97	6,121,920
16 Feb 23	57.97000 -1.65	60.09	57.40	59.53	11,026,484
15 Feb 23	59.62000 -0.70	60.68	59.52	60.19	6,865,555
14 Feb 23	60.32000 -0.22	60.87	60.03	60.53	5,807,094
13 Feb 23	60.54000 +0.04	60.86	60.04	60.20	6,196,011
10 Feb 23	60.50000 -1.53	61.89	60.48	61.88	10,913,871
09 Feb 23	62.03000 +0.35	62.07	60.87	61.40	9,525,255
08 Feb 23	61.68000 -0.37	63.20	61.45	62.40	11,056,562
07 Feb 23	62.05000 +0.12	62.37	61.58	61.94	5,681,761
06 Feb 23	61.93000 -0.57	62.28	61.30	62.00	6,481,686
03 Feb 23	62.50000 -0.34	63.04	61.30	62.61	10,782,694
02 Feb 23	62.84000 -0.87	63.86	62.80	63.85	9,727,704
01 Feb 23	63.71000 +0.34	64.16	63.05	63.65	10,294,745
31 Jan 23	63.37000 -0.04	63.69	62.60	63.12	8,934,167
30 Jan 23	63.41000 +0.46	65.30	63.33	64.80	19,311,288
20 Jan 23	62.95000 +1.28	63.99	61.48	61.90	14,647,765
19 Jan 23	61.67000 -0.28	62.13	61.20	61.93	8,046,608
18 Jan 23	61.95000 +0.66	62.65	61.06	61.30	14,180,336
17 Jan 23	61.29000 +0.05	62.12	60.88	61.30	9,653,337
16 Jan 23	61.24000 +0.50	62.00	60.25	60.80	10,684,022
13 Jan 23	60.74000 -0.11	61.79	60.42	61.20	10,973,674
12 Jan 23	60.85000 +0.87	61.77	60.01	60.12	11,990,738
11 Jan 23	59.98000 -0.39	61.36	59.73	61.14	11,146,254
10 Jan 23	60.37000 -0.64	61.46	59.59	60.82	12,572,277
09 Jan 23	61.01000 +0.45	61.91	60.67	60.97	15,998,122
06 Jan 23	60.56000 +2.38	62.24	57.78	57.99	20,336,984
05 Jan 23	58.18000 +1.39	58.85	56.75	57.10	11,766,445
04 Jan 23	56.79000 -1.02	58.19	56.33	57.50	6,943,835
03 Jan 23	57.81000 +1.93	58.28	55.17	55.89	11,145,555
30 Dec 22	55.88000 -1.12	57.80	55.88	57.50	8,300,756
29 Dec 22	57.00000 -0.36	58.50	57.00	57.71	6,718,757
28 Dec 22	57.36000 -1.06	58.30	56.86	57.80	7,109,352
27 Dec 22	58.42000 +0.32	58.66	57.71	58.20	5,981,706
26 Dec 22	58.10000 +1.09	58.22	56.54	56.91	6,318,260
23 Dec 22	57.01000 +0.68	57.50	55.55	55.80	6,813,407
22 Dec 22	56.33000 -2.19	59.05	56.16	58.89	8,698,099
21 Dec 22	58.52000 -0.36	60.19	57.70	58.88	7,146,060
20 Dec 22	58.88000 -1.78	60.30	58.38	60.05	8,063,505
19 Dec 22	60.66000 +1.55	62.10	58.70	59.00	14,031,255
16 Dec 22	59.11000 -1.90	60.68	58.52	60.38	8,167,198
15 Dec 22	61.01000 +1.22	61.28	59.00	59.51	10,045,755
14 Dec 22	59.79000 -1.10	61.18	59.50	60.59	7,701,125
13 Dec 22	60.89000 -0.32	62.34	60.71	61.66	7,267,920
12 Dec 22	61.21000 -1.42	62.80	61.19	62.18	9,224,616
09 Dec 22	62.63000 +1.12	62.88	61.20	61.90	11,886,712
08 Dec 22	61.51000 -0.79	62.95	61.20	62.00	8,493,876
07 Dec 22	62.30000 +0.20	63.41	61.39	61.63	11,304,451
06 Dec 22	62.10000 +0.34	62.66	60.22	61.00	10,990,023
05 Dec 22	61.76000 +0.16	62.66	61.16	62.00	10,045,718
02 Dec 22	61.60000 +0.71	61.84	60.41	61.01	7,882,093
01 Dec 22	60.89000 -0.01	62.14	60.88	61.85	10,879,326
30 Nov 22	60.90000 +0.07	62.77	60.39	60.83	14,581,860
29 Nov 22	60.83000 +0.18	61.38	60.00	60.64	9,246,796
28 Nov 22	60.65000 -1.45	61.40	59.55	61.40	9,812,538
25 Nov 22	62.10000 -1.37	63.98	61.98	63.80	6,375,224
24 Nov 22	63.47000 +0.75	64.20	62.48	62.84	8,743,362
23 Nov 22	62.72000 +0.50	63.09	61.30	62.49	6,822,629
22 Nov 22	62.22000 -1.42	63.95	62.10	63.50	7,372,277
21 Nov 22	63.64000 +0.39	64.00	62.08	62.92	6,888,490
18 Nov 22	63.25000 -1.10	64.77	63.18	64.58	7,030,996
17 Nov 22	64.35000 -1.19	65.87	63.74	65.68	7,755,122
16 Nov 22	65.54000 -1.06	67.76	65.52	66.79	8,447,432
15 Nov 22	66.60000 +1.19	66.99	64.38	64.88	8,944,695
14 Nov 22	65.41000 -2.16	67.77	64.87	67.52	10,799,916
11 Nov 22	67.57000 +0.47	69.59	67.30	69.22	9,082,515
10 Nov 22	67.10000 -2.30	69.60	66.93	68.61	9,794,563
09 Nov 22	69.40000 -0.80	71.23	69.38	71.00	7,027,761
08 Nov 22	70.20000 -0.15	71.23	69.15	70.01	9,986,108
07 Nov 22	70.35000 +0.71	71.25	69.77	69.99	15,618,105
04 Nov 22	69.64000 +2.98	70.77	66.12	67.02	20,367,792
03 Nov 22	66.66000 +1.23	67.49	64.36	64.80	11,811,801
02 Nov 22	65.43000 +0.73	65.82	63.80	64.19	11,460,011
01 Nov 22	64.70000 +2.85	65.06	61.71	61.89	14,878,005
31 Oct 22	61.85000 -0.58	63.37	61.55	62.03	10,318,912
28 Oct 22	62.43000 -4.53	66.88	61.86	66.86	13,853,955
27 Oct 22	66.96000 +0.03	68.44	66.92	66.99	8,352,157
26 Oct 22	66.93000 +0.68	67.96	65.92	66.08	9,017,283
25 Oct 22	66.25000 +0.39	66.78	62.88	65.88	9,160,373
24 Oct 22	65.86000 -0.16	68.50	65.08	66.59	10,203,431
21 Oct 22	66.02000 -0.80	67.54	65.65	66.83	6,826,094
20 Oct 22	66.82000 -1.47	67.89	65.85	67.79	9,470,550
19 Oct 22	68.29000 -0.31	70.64	68.02	68.60	10,496,690
18 Oct 22	68.60000 +0.31	69.71	67.90	68.99	10,956,885
17 Oct 22	68.29000 -0.53	68.79	67.14	68.02	10,802,265
14 Oct 22	68.82000 +2.06	69.39	67.07	68.00	15,567,239
13 Oct 22	66.76000 -1.46	68.38	66.69	67.00	12,181,823
12 Oct 22	68.22000 +3.09	69.00	65.07	68.00	18,776,224
11 Oct 22	65.13000 +0.68	66.39	64.13	65.24	8,440,377
10 Oct 22	64.45000 -1.82	67.13	64.11	66.22	8,015,207
30 Sep 22	66.27000 -0.91	67.84	66.27	66.81	6,703,375
29 Sep 22	67.18000 +1.11	68.48	66.76	67.05	9,682,678
28 Sep 22	66.07000 -3.51	69.94	66.00	69.94	10,831,129
27 Sep 22	69.58000 +0.01	70.25	67.89	69.99	9,463,818
26 Sep 22	69.57000 -1.03	71.28	69.28	69.28	8,802,746
23 Sep 22	70.60000 -1.26	72.18	68.55	71.88	14,070,462
22 Sep 22	71.86000 -0.42	73.62	70.60	71.40	8,799,636
21 Sep 22	72.28000 -1.23	73.85	72.11	73.02	10,897,045
20 Sep 22	73.51000 +2.78	75.22	71.00	71.00	17,776,584
19 Sep 22	70.73000 -1.52	72.88	69.38	71.01	16,256,339
16 Sep 22	72.25000 -2.85	74.60	70.00	74.21	14,795,632
15 Sep 22	75.10000 -3.25	80.42	74.38	79.00	17,024,492
14 Sep 22	78.35000 -0.30	79.80	76.65	76.98	13,389,705
13 Sep 22	78.65000 +1.22	79.55	77.32	78.00	13,741,004
09 Sep 22	77.43000 +1.72	78.28	75.85	76.26	13,729,071
08 Sep 22	75.71000 -0.69	77.50	75.55	77.01	9,343,550
07 Sep 22	76.40000 -0.55	77.36	75.37	76.00	11,368,093
06 Sep 22	76.95000 +3.98	77.40	72.88	73.59	19,216,572
05 Sep 22	72.97000 -1.08	74.60	72.20	73.80	10,842,270
02 Sep 22	74.05000 -0.85	76.88	73.46	75.10	13,426,463
01 Sep 22	74.90000 -3.11	77.98	74.81	77.11	13,809,844
31 Aug 22	78.01000 -2.00	81.88	76.42	80.00	21,616,190
30 Aug 22	80.01000 +0.78	81.99	78.10	79.40	18,524,044
29 Aug 22	79.23000 -2.77	81.81	78.02	81.60	20,517,632
26 Aug 22	82.00000 +3.12	85.00	77.70	79.30	31,898,724
25 Aug 22	78.88000 -1.21	81.67	76.01	80.82	18,891,292
24 Aug 22	80.09000 -3.39	85.54	79.42	83.46	19,587,502
23 Aug 22	83.48000 -1.88	85.50	81.99	85.00	24,325,728
22 Aug 22	85.36000 +10.20	85.61	74.33	75.02	35,418,992
19 Aug 22	75.16000 -2.69	78.11	75.13	77.87	12,785,868
18 Aug 22	77.85000 -0.70	78.91	77.66	78.01	8,737,455
17 Aug 22	78.55000 -1.55	80.09	76.61	79.82	17,380,288
16 Aug 22	80.10000 -0.43	81.50	79.29	80.88	12,222,947
15 Aug 22	80.53000 +1.94	81.80	77.88	78.00	15,125,768
12 Aug 22	78.59000 -0.63	81.40	78.33	78.77	11,603,511
11 Aug 22	79.22000 +0.17	79.50	76.81	79.10	14,488,847
10 Aug 22	79.05000 -1.93	82.38	78.62	80.92	15,336,359
09 Aug 22	80.98000 +2.03	81.50	78.50	78.99	17,324,710
08 Aug 22	78.95000 +0.73	80.32	77.02	78.18	18,613,900
05 Aug 22	78.22000 +1.97	78.55	75.35	75.96	17,092,360
04 Aug 22	76.25000 +2.00	77.77	73.74	75.35	16,936,608
03 Aug 22	74.25000 -0.48	77.37	73.95	76.00	12,165,648
02 Aug 22	74.73000 -4.55	77.80	74.23	77.77	17,472,322
01 Aug 22	79.28000 +1.38	79.98	75.89	77.49	17,977,872
29 Jul 22	77.90000 -1.43	79.68	77.70	79.33	12,633,975
28 Jul 22	79.33000 -0.58	81.15	78.93	80.40	13,196,726
27 Jul 22	79.91000 -0.94	81.27	78.83	80.75	13,258,521
26 Jul 22	80.85000 +2.70	83.18	78.00	78.20	22,738,612
25 Jul 22	78.15000 -0.85	80.23	77.90	78.53	10,773,413
22 Jul 22	79.00000 -0.40	80.56	77.89	80.00	15,055,148
21 Jul 22	79.40000 -4.30	83.20	79.36	83.20	24,099,596
20 Jul 22	83.70000 +0.37	86.75	83.09	84.30	18,671,536
19 Jul 22	83.33000 -1.38	85.56	82.51	85.29	16,323,182
18 Jul 22	84.71000 -1.67	87.01	84.00	85.90	20,394,376
15 Jul 22	86.38000 +0.38	90.15	85.70	86.00	22,066,932
14 Jul 22	86.00000 -0.27	87.60	84.40	85.71	20,035,624
13 Jul 22	86.27000 +0.33	87.08	83.06	85.41	19,935,448
12 Jul 22	85.94000 -1.56	89.30	83.97	87.53	20,831,018
11 Jul 22	87.50000 -5.91	93.50	85.96	92.00	25,632,610
08 Jul 22	93.41000 -1.09	97.50	93.40	95.78	19,790,248
07 Jul 22	94.50000 -1.21	96.97	92.14	96.51	19,634,380
06 Jul 22	95.71000 +0.29	97.77	94.01	94.59	23,791,170
05 Jul 22	95.42000 -2.83	98.18	93.06	98.18	29,539,620
04 Jul 22	98.25000 +1.76	98.88	95.18	96.90	32,138,568
01 Jul 22	96.49000 +9.09	98.69	87.20	88.00	43,644,228
30 Jun 22	87.40000 +8.09	89.91	83.80	85.00	41,606,340
29 Jun 22	79.31000 -4.06	82.98	79.30	82.50	14,509,189
28 Jun 22	83.37000 +0.52	84.50	80.70	82.80	13,963,243
27 Jun 22	82.85000 +2.23	87.54	80.05	81.00	24,696,408
24 Jun 22	80.62000 +1.35	81.47	77.22	80.00	15,193,310
23 Jun 22	79.27000 +0.80	79.99	75.46	79.55	16,310,859
22 Jun 22	78.47000 +0.77	79.90	77.66	78.00	15,848,158
21 Jun 22	77.70000 -4.78	82.39	76.40	82.30	23,911,428
20 Jun 22	82.48000 -0.46	84.13	81.54	82.94	15,096,339
17 Jun 22	82.94000 +3.84	84.12	78.00	78.49	20,675,026
16 Jun 22	79.10000 -1.72	81.29	78.18	80.00	16,852,290
15 Jun 22	80.82000 +4.04	84.99	75.75	77.11	28,888,400
14 Jun 22	76.78000 +0.35	77.70	74.20	74.89	20,372,262
13 Jun 22	76.43000 +1.44	77.77	73.31	73.90	26,600,412
10 Jun 22	74.99000 +2.05	76.88	71.06	71.70	33,736,580
09 Jun 22	72.94000 -1.19	74.74	72.21	72.95	21,669,360
08 Jun 22	74.13000 +4.22	75.00	70.15	70.29	36,851,796
07 Jun 22	69.91000 +0.71	70.49	68.85	69.20	25,555,824
06 Jun 22	69.20000 +9.00	69.87	60.30	60.30	40,987,004
02 Jun 22	60.20000 +0.83	61.27	58.52	59.01	16,319,589
01 Jun 22	59.37000 -0.93	60.40	57.78	59.51	14,769,646
31 May 22	60.30000 +0.32	60.30	57.49	60.01	17,985,478
30 May 22	59.98000 +0.63	61.60	59.31	60.10	13,286,904
27 May 22	59.35000 -0.65	62.10	59.10	60.75	12,446,413
26 May 22	60.00000 -0.97	61.16	58.51	60.90	11,379,107
25 May 22	60.97000 -0.50	62.30	59.85	62.11	13,733,675
24 May 22	61.47000 -3.72	65.64	61.28	65.17	20,972,390
23 May 22	65.19000 +1.99	65.97	62.50	63.48	23,902,776
20 May 22	63.20000 +1.40	63.55	60.20	62.06	25,819,032
19 May 22	61.80000 +0.79	61.99	58.94	60.20	20,030,532
18 May 22	61.01000 -1.32	62.88	60.82	62.45	16,287,999
17 May 22	62.33000 +3.18	63.10	59.08	59.15	23,163,902
16 May 22	59.15000 +0.02	61.50	58.75	59.90	10,935,785
13 May 22	59.13000 -0.49	60.48	58.41	60.29	10,035,572
12 May 22	59.62000 -1.28	60.97	58.69	60.13	15,262,564
11 May 22	60.90000 +1.48	63.49	58.65	59.00	23,540,474
10 May 22	59.42000 +0.97	60.55	56.61	57.00	15,419,650
09 May 22	58.45000 +0.67	59.03	57.20	57.73	10,752,182
06 May 22	57.78000 -0.81	60.35	56.60	56.91	15,755,624
05 May 22	58.59000 -2.59	60.15	56.73	60.00	24,590,168
29 Apr 22	61.18000 +2.20	61.61	58.01	58.98	28,912,240
28 Apr 22	58.98000 +1.60	60.45	55.20	55.51	27,705,852
27 Apr 22	57.38000 +8.19	57.50	48.67	49.20	26,881,968
26 Apr 22	49.19000 -0.81	51.49	49.01	50.79	12,058,509
25 Apr 22	50.00000 -4.17	53.44	49.00	52.23	16,171,946
22 Apr 22	54.17000 -2.13	56.73	53.90	56.26	15,178,306
21 Apr 22	56.30000 -4.20	61.49	55.49	60.78	20,742,768
20 Apr 22	60.50000 -2.46	63.98	60.31	63.16	10,992,340
19 Apr 22	62.96000 -0.93	64.35	62.10	63.03	10,069,977
18 Apr 22	63.89000 +0.59	64.22	59.71	63.00	10,484,500
15 Apr 22	63.30000 -0.55	64.99	62.10	63.48	10,865,553
14 Apr 22	63.85000 -0.43	65.60	63.00	65.29	9,916,229
13 Apr 22	64.28000 -0.37	67.20	62.50	63.90	16,572,316
12 Apr 22	64.65000 +2.26	65.09	62.12	62.38	14,601,322
11 Apr 22	62.39000 -7.80	68.00	62.25	68.00	26,941,868
08 Apr 22	70.19000 -1.62	75.99	69.90	75.48	26,320,496
07 Apr 22	71.81000 +2.01	74.20	69.47	69.90	17,994,696
06 Apr 22	69.80000 -2.90	73.66	68.48	72.67	12,784,347
01 Apr 22	72.70000 +1.10	74.38	70.80	71.59	9,828,377
31 Mar 22	71.60000 -4.80	76.13	71.00	75.90	14,559,453
30 Mar 22	76.40000 +2.47	76.43	73.20	74.50	10,020,273
29 Mar 22	73.93000 +1.12	75.59	72.10	73.42	10,971,460
28 Mar 22	72.81000 -2.59	76.00	71.10	74.51	13,548,158
25 Mar 22	75.40000 -2.70	79.68	75.40	79.00	13,663,224
24 Mar 22	78.10000 +0.90	78.68	74.39	76.20	13,616,672
23 Mar 22	77.20000 -0.68	79.37	75.59	78.56	14,022,214
22 Mar 22	77.88000 +2.44	78.87	74.01	75.70	20,260,204
21 Mar 22	75.44000 +0.58	77.65	72.73	73.31	21,361,200
18 Mar 22	74.86000 +0.46	74.86	71.54	74.00	17,279,596
17 Mar 22	74.40000 -1.90	79.68	73.68	78.95	28,141,092
16 Mar 22	76.30000 +4.10	76.30	71.50	73.80	28,069,374
15 Mar 22	72.20000 +0.95	75.70	70.77	71.68	23,534,396
14 Mar 22	71.25000 -2.04	73.78	71.03	71.30	18,502,136
11 Mar 22	73.29000 +4.62	73.88	67.25	67.75	28,601,748
10 Mar 22	68.67000 +3.03	69.87	66.60	68.30	23,778,640
09 Mar 22	65.64000 -2.34	68.73	62.67	68.56	19,954,848
08 Mar 22	67.98000 -3.30	72.30	67.50	71.78	18,413,112
07 Mar 22	71.28000 -2.31	74.05	70.61	73.10	14,476,158
04 Mar 22	73.59000 -3.34	78.80	73.28	76.37	20,103,092
03 Mar 22	76.93000 -3.02	80.57	76.82	80.24	15,242,524
02 Mar 22	79.95000 -0.61	81.59	77.38	80.55	16,608,573
01 Mar 22	80.56000 -9.24	89.40	79.01	89.11	31,608,048
28 Feb 22	89.80000 +2.40	90.49	86.40	87.00	14,528,432
25 Feb 22	87.40000 +1.91	89.52	84.47	86.50	17,452,150
24 Feb 22	85.49000 -2.64	87.67	81.87	86.25	21,718,226
23 Feb 22	88.13000 -0.87	89.38	86.41	88.88	15,105,756
22 Feb 22	89.00000 +3.85	91.17	87.12	89.00	25,393,104
21 Feb 22	85.15000 +0.15	86.20	83.01	85.00	14,900,291
18 Feb 22	85.00000 +0.12	88.22	83.23	84.13	19,334,760
17 Feb 22	84.88000 +6.08	87.33	77.70	77.94	29,341,268
16 Feb 22	78.80000 +1.80	82.00	77.62	78.00	19,047,888
15 Feb 22	77.00000 +1.61	77.85	73.70	77.08	17,205,218
14 Feb 22	75.39000 +2.69	78.67	71.54	72.35	26,940,396
11 Feb 22	72.70000 +5.19	76.00	65.65	68.00	29,772,090
10 Feb 22	67.51000 +1.31	68.29	65.42	66.95	17,521,428
09 Feb 22	66.20000 +0.03	68.30	62.74	67.05	20,217,760
08 Feb 22	66.17000 -1.60	67.17	64.82	66.08	12,367,206
07 Feb 22	67.77000 +1.97	71.08	66.80	67.99	12,446,671
28 Jan 22	65.80000 -2.32	69.87	65.60	69.00	11,655,472
27 Jan 22	68.12000 -2.38	72.50	68.03	71.06	13,098,475
26 Jan 22	70.50000 +1.01	71.70	68.34	71.27	14,749,667
25 Jan 22	69.49000 -0.72	72.00	69.42	70.91	14,612,886
24 Jan 22	70.21000 +5.33	72.10	64.30	64.88	20,219,294
21 Jan 22	64.88000 +1.38	66.20	63.12	64.60	13,911,653
20 Jan 22	63.50000 -3.80	67.99	63.45	67.59	20,625,344
19 Jan 22	67.30000 -3.35	70.33	67.09	70.01	13,423,971
18 Jan 22	70.65000 +0.23	72.18	69.50	70.04	9,647,839
17 Jan 22	70.42000 +2.50	71.20	67.16	68.60	12,714,545
14 Jan 22	67.92000 -0.63	69.30	67.53	68.55	11,464,551
13 Jan 22	68.55000 -2.96	72.30	68.39	71.49	13,573,545
12 Jan 22	71.51000 +1.13	74.75	69.25	73.37	25,313,548
11 Jan 22	70.38000 -3.44	73.90	69.17	73.41	19,848,734
10 Jan 22	73.82000 -2.06	76.50	73.34	75.10	14,310,373
07 Jan 22	75.88000 -4.14	80.73	75.29	79.28	12,523,422
06 Jan 22	80.02000 +1.22	82.30	75.68	78.70	13,271,081
05 Jan 22	78.80000 -2.45	81.48	76.73	79.48	14,383,904
04 Jan 22	81.25000 +0.25	82.99	78.25	82.99	14,908,174
31 Dec 21	81.00000 +0.75	82.19	79.30	80.84	11,227,264
30 Dec 21	80.25000 -1.75	82.99	80.08	82.20	8,513,149
29 Dec 21	82.00000 +0.17	85.70	80.98	81.00	13,523,423
28 Dec 21	81.83000 +3.61	83.31	76.34	78.39	18,020,830
27 Dec 21	78.22000 +4.24	79.05	74.12	74.82	20,246,972
24 Dec 21	73.98000 -7.28	82.10	72.90	81.93	23,423,156
23 Dec 21	81.26000 -3.22	85.45	80.72	85.00	11,615,339
22 Dec 21	84.48000 +0.28	85.64	83.55	84.78	10,271,309
21 Dec 21	84.20000 -0.35	86.58	82.20	84.54	12,342,241
20 Dec 21	84.55000 -2.68	89.34	84.04	87.04	12,220,407
17 Dec 21	87.23000 -2.47	90.16	87.04	89.70	10,334,442
16 Dec 21	89.70000 -1.29	92.20	89.10	91.50	11,958,657
15 Dec 21	90.99000 -3.32	95.42	90.51	94.98	13,098,349
14 Dec 21	94.31000 -4.50	98.79	93.68	98.79	12,941,191
13 Dec 21	98.81000 -0.39	100.19	96.60	99.20	11,228,890
10 Dec 21	99.20000 +3.82	100.50	93.87	94.00	18,658,552
09 Dec 21	95.38000 -2.82	98.93	94.36	97.51	15,926,645
08 Dec 21	98.20000 +0.10	99.61	96.31	98.00	14,151,273
07 Dec 21	98.10000 -9.45	109.30	96.30	108.30	18,942,192
06 Dec 21	107.55000 -5.33	113.00	107.36	110.01	11,593,678
03 Dec 21	112.88000 +1.43	114.95	110.13	110.50	12,084,549
02 Dec 21	111.45000 +0.66	112.66	108.80	110.62	10,248,858
01 Dec 21	110.79000 -1.21	113.50	107.08	111.00	15,278,440
30 Nov 21	112.00000 +5.43	112.31	107.20	108.56	21,485,528
29 Nov 21	106.57000 +8.57	107.57	95.68	95.84	22,816,956
26 Nov 21	98.00000 +5.09	102.00	93.20	93.88	18,483,364
25 Nov 21	92.91000 -1.88	96.35	91.73	94.59	11,200,361
24 Nov 21	94.79000 -1.41	98.20	94.38	96.33	10,007,565
23 Nov 21	96.20000 -4.30	102.29	95.82	100.50	14,434,182
22 Nov 21	100.50000 +2.80	103.03	98.60	98.60	15,725,361
19 Nov 21	97.70000 -4.75	102.06	96.48	99.00	21,581,868
18 Nov 21	102.45000 +4.13	105.88	92.70	99.99	29,009,140
17 Nov 21	98.32000 +10.14	102.60	90.08	90.08	30,500,548
16 Nov 21	88.18000 -4.02	93.00	87.69	92.20	12,616,385
15 Nov 21	92.20000 -0.25	93.55	87.85	91.51	12,836,329
12 Nov 21	92.45000 +1.35	93.34	90.36	91.96	9,145,116
11 Nov 21	91.10000 -0.10	93.49	90.30	91.80	12,530,889
10 Nov 21	91.20000 -9.00	100.30	90.60	100.30	19,881,008
09 Nov 21	100.20000 +4.69	101.39	94.50	96.08	21,096,110
08 Nov 21	95.51000 +6.82	98.00	87.49	87.49	28,680,416
05 Nov 21	88.69000 -2.81	94.29	88.30	92.99	21,165,832
04 Nov 21	91.50000 -5.21	98.75	91.28	97.95	19,617,550
03 Nov 21	96.71000 -1.59	99.30	93.00	99.02	17,693,726
02 Nov 21	98.30000 -1.99	102.68	96.40	100.80	17,109,266
01 Nov 21	100.29000 -6.22	110.58	99.00	106.52	21,877,616
29 Oct 21	106.51000 +3.01	107.70	103.54	104.02	11,524,566
28 Oct 21	103.50000 -6.71	112.00	101.82	108.45	18,681,264
27 Oct 21	110.21000 +3.71	113.38	104.00	107.01	19,952,460
26 Oct 21	106.50000 -3.50	116.10	105.96	113.90	17,960,716
25 Oct 21	110.00000 -1.00	112.00	104.11	108.89	22,595,942
22 Oct 21	111.00000 -2.53	118.00	110.99	114.51	12,097,787
21 Oct 21	113.53000 -4.12	119.88	112.80	117.98	12,199,500
20 Oct 21	117.65000 +2.85	124.00	112.17	114.00	17,389,120
19 Oct 21	114.80000 +1.97	117.57	108.20	108.78	18,829,388
18 Oct 21	112.83000 +8.53	113.90	99.75	103.79	25,998,044
15 Oct 21	104.30000 -2.30	108.30	100.10	106.00	19,984,256
14 Oct 21	106.60000 +4.00	108.09	98.32	99.96	20,190,090
13 Oct 21	102.60000 +5.72	105.39	96.00	97.00	17,980,366
12 Oct 21	96.88000 -5.82	104.50	94.44	101.49	22,171,682
11 Oct 21	102.70000 -4.70	109.50	98.66	106.00	17,365,584
08 Oct 21	107.40000 +0.05	111.88	104.00	109.00	20,014,402
30 Sep 21	107.35000 +13.85	108.30	98.15	98.15	19,387,160
29 Sep 21	93.50000 -11.98	108.38	93.39	104.51	21,838,222
28 Sep 21	105.48000 +4.19	107.60	100.33	102.07	15,835,655
27 Sep 21	101.29000 -4.05	117.49	96.66	116.00	26,332,450
24 Sep 21	105.34000 -2.87	110.87	102.00	108.52	13,572,599
23 Sep 21	108.21000 -4.62	114.58	105.16	113.01	16,920,492
22 Sep 21	112.83000 -1.17	119.97	110.06	110.10	14,324,402
17 Sep 21	114.00000 +2.31	117.27	107.65	115.00	17,980,860
16 Sep 21	111.69000 -11.69	123.00	108.50	123.00	27,356,820
15 Sep 21	123.38000 -6.40	135.20	122.88	131.00	19,678,032
14 Sep 21	129.78000 -3.82	136.00	125.00	134.75	15,170,138
13 Sep 21	133.60001 -2.49	135.00	124.99	135.00	19,858,320
10 Sep 21	136.09000 +21.18	137.60	114.02	115.01	21,514,364
09 Sep 21	114.91000 +9.68	120.55	110.00	110.00	17,867,864
08 Sep 21	105.23000 +0.82	112.08	102.33	103.72	16,227,479
07 Sep 21	104.41000 +7.21	106.60	96.52	97.96	18,461,812
06 Sep 21	97.20000 -8.15	107.88	88.88	105.25	25,601,080
03 Sep 21	105.35000 -1.15	119.00	99.97	111.80	32,182,316
02 Sep 21	106.50000 +16.74	107.71	88.10	92.88	23,205,860
01 Sep 21	89.76000 -6.23	103.19	85.88	101.73	20,838,548
31 Aug 21	95.99000 +3.74	99.66	88.00	89.64	15,962,541
30 Aug 21	92.25000 +3.80	96.99	87.00	87.06	20,009,708
27 Aug 21	88.45000 +6.23	90.20	80.38	83.08	18,012,832
26 Aug 21	82.22000 -1.54	85.91	81.67	83.88	10,417,328
25 Aug 21	83.76000 -1.23	87.00	80.00	86.50	15,015,484
24 Aug 21	84.99000 -3.40	93.01	83.50	88.40	17,906,852
23 Aug 21	88.39000 +4.10	93.14	80.52	85.00	21,417,840
20 Aug 21	84.29000 +6.36	86.50	78.02	78.02	23,921,740
19 Aug 21	77.93000 +8.00	82.01	70.00	71.00	26,880,278
18 Aug 21	69.93000 +4.55	71.17	65.68	66.31	19,175,216
17 Aug 21	65.38000 -0.17	67.80	62.55	64.80	17,117,692
16 Aug 21	65.55000 -4.73	68.75	63.30	67.43	19,292,108
13 Aug 21	70.28000 +1.52	74.96	67.00	68.01	24,066,684
12 Aug 21	68.76000 +3.31	70.33	62.86	64.28	20,137,844
11 Aug 21	65.45000 +1.64	67.32	64.09	64.09	16,163,061
10 Aug 21	63.81000 -2.07	66.32	61.36	65.89	20,904,112
09 Aug 21	65.88000 -5.27	69.99	63.55	69.99	25,847,776
06 Aug 21	71.15000 +1.05	75.00	69.92	71.50	23,443,384
05 Aug 21	70.10000 -2.10	73.85	67.97	70.48	25,525,532
04 Aug 21	72.20000 +10.73	73.44	62.00	62.50	33,687,012
03 Aug 21	61.47000 -3.14	65.00	59.96	62.00	24,860,592
02 Aug 21	64.61000 +8.81	66.96	59.96	59.96	54,254,536
30 Jul 21	55.80000 -4.22	62.06	50.63	62.00	53,194,056
29 Jul 21	60.02000 -0.23	64.57	59.03	62.05	26,381,736
28 Jul 21	60.25000 +0.19	62.88	58.80	58.87	23,065,648
27 Jul 21	60.06000 -6.84	67.31	57.00	67.30	40,331,680
26 Jul 21	66.90000 -1.60	70.60	64.00	69.10	20,065,616
23 Jul 21	68.50000 -8.43	76.97	67.98	76.97	21,229,320
22 Jul 21	76.93000 +2.02	77.55	73.03	76.11	16,492,150
21 Jul 21	74.91000 +6.98	77.97	66.12	69.19	22,468,242
20 Jul 21	67.93000 +0.27	70.66	65.79	66.18	12,148,910
19 Jul 21	67.66000 -2.24	73.60	67.18	69.50	16,607,526
16 Jul 21	69.90000 +0.59	73.10	66.91	69.32	14,140,288
15 Jul 21	69.31000 +0.31	71.60	65.79	70.03	21,853,572
14 Jul 21	69.00000 -2.03	73.50	67.00	68.33	14,559,075
13 Jul 21	71.03000 +0.33	71.59	66.66	68.35	16,971,682
12 Jul 21	70.70000 +7.61	74.80	64.00	64.00	24,702,202
09 Jul 21	63.09000 +4.05	64.59	59.31	60.31	21,183,944
08 Jul 21	59.04000 -0.96	62.85	58.34	60.30	16,717,690
07 Jul 21	60.00000 +3.30	61.00	54.05	58.00	20,622,258
06 Jul 21	56.70000 -2.64	62.45	54.71	61.86	29,926,632
05 Jul 21	59.34000 +9.89	59.34	51.61	51.98	23,120,636
02 Jul 21	49.45000 +1.46	50.33	46.50	47.40	15,032,034
01 Jul 21	47.99000 -0.04	49.60	46.80	48.42	10,814,722
30 Jun 21	48.03000 -0.67	49.30	47.85	49.02	10,099,430
29 Jun 21	48.70000 -0.53	50.92	47.99	50.10	13,656,896
28 Jun 21	49.23000 +2.53	51.06	46.50	47.58	18,222,604
25 Jun 21	46.70000 +0.39	47.35	44.34	46.00	10,940,551
24 Jun 21	46.31000 -1.94	48.34	44.44	47.12	17,447,968
23 Jun 21	48.25000 +4.07	48.82	44.01	44.50	15,071,122
22 Jun 21	44.18000 +0.01	44.71	41.58	43.30	13,515,448
21 Jun 21	44.17000 -0.65	46.00	42.87	44.71	13,625,863
18 Jun 21	44.82000 +1.33	45.23	42.51	44.36	22,281,624
17 Jun 21	43.49000 +1.47	43.70	42.10	42.23	18,841,556
16 Jun 21	42.02000 -5.48	48.20	41.20	48.08	31,843,200
15 Jun 21	47.50000 +1.00	48.00	45.68	46.93	14,474,528
11 Jun 21	46.50000 -1.18	47.90	45.00	46.50	13,438,961
10 Jun 21	47.68000 +2.04	48.29	44.38	45.64	18,072,052
09 Jun 21	45.64000 +1.60	47.50	43.74	44.60	18,931,452
08 Jun 21	44.04000 -1.56	45.80	43.70	44.01	16,603,572
07 Jun 21	45.60000 +1.17	46.19	42.80	44.44	22,438,300
04 Jun 21	44.43000 +4.75	44.50	38.77	39.00	22,655,692
03 Jun 21	39.68000 +2.24	40.73	37.27	37.56	25,531,104
02 Jun 21	37.44000 +0.19	38.88	36.93	37.36	22,901,412
01 Jun 21	37.25000 +0.15	38.30	36.08	36.61	26,842,056
31 May 21	37.10000 +2.43	37.21	35.00	35.22	24,885,128
28 May 21	34.67000 +4.19	34.69	30.48	30.48	39,044,856
27 May 21	30.48000 +1.47	30.96	28.71	28.71	20,488,324
26 May 21	29.01000 -0.50	29.92	28.95	29.65	9,412,338
25 May 21	29.51000 -0.31	30.10	29.30	29.59	12,181,019
24 May 21	29.82000 +0.67	30.18	29.25	29.83	12,417,795
21 May 21	29.15000 -0.01	30.00	28.68	29.16	11,264,316
20 May 21	29.16000 -0.33	29.73	27.80	29.00	21,628,508
19 May 21	29.49000 +1.82	29.90	27.30	27.55	21,214,738
18 May 21	27.67000 -0.32	28.36	27.58	27.90	9,651,890
17 May 21	27.99000 +0.21	28.80	27.37	27.50	13,244,360
14 May 21	27.78000 -0.32	28.90	27.06	28.23	15,783,422
13 May 21	28.10000 -0.50	28.96	27.85	28.25	8,076,289
12 May 21	28.60000 -0.21	29.18	28.21	28.74	7,633,943
11 May 21	28.81000 -0.35	29.04	27.90	28.76	9,392,697
10 May 21	29.16000 +0.85	29.43	27.78	28.31	17,147,248
07 May 21	28.31000 -0.56	29.10	28.10	28.87	9,245,397
06 May 21	28.87000 +1.00	29.00	27.40	27.60	14,401,594
30 Apr 21	27.87000 -0.97	28.87	26.01	28.69	24,938,792
29 Apr 21	28.84000 -0.77	29.57	28.70	29.35	10,399,856
28 Apr 21	29.61000 +0.08	30.36	29.10	29.50	11,012,647
27 Apr 21	29.53000 +0.19	29.70	28.90	29.36	11,479,479
26 Apr 21	29.34000 -1.16	31.36	29.10	30.71	18,748,684
23 Apr 21	30.50000 +0.52	31.18	29.68	29.72	18,182,280
22 Apr 21	29.98000 +0.67	30.95	29.02	29.36	16,545,885
21 Apr 21	29.31000 -0.72	30.17	28.73	30.00	15,477,697
20 Apr 21	30.03000 -1.07	32.00	30.03	30.97	17,562,776
19 Apr 21	31.10000 +2.14	31.20	28.22	28.96	25,561,586
16 Apr 21	28.96000 -0.16	30.18	28.88	30.02	18,099,148
15 Apr 21	29.12000 -0.87	29.92	28.62	29.72	13,259,829
14 Apr 21	29.99000 +1.75	30.76	28.30	28.40	21,254,034
13 Apr 21	28.24000 -0.35	29.30	28.04	28.62	12,697,222
12 Apr 21	28.59000 -1.81	30.85	27.95	30.25	19,832,428
09 Apr 21	30.40000 -1.49	32.09	30.34	31.61	14,182,046
08 Apr 21	31.89000 +0.94	32.21	30.33	30.88	16,412,378
07 Apr 21	30.95000 -0.47	31.89	30.50	31.65	14,834,919
06 Apr 21	31.42000 +2.12	31.50	29.10	29.32	18,234,674
02 Apr 21	29.30000 +0.10	29.67	28.90	29.01	10,642,682
01 Apr 21	29.20000 -0.59	30.12	28.60	30.08	15,607,400
31 Mar 21	29.79000 -2.47	32.89	29.10	32.79	28,932,624
30 Mar 21	32.26000 +1.05	32.86	30.38	31.30	26,060,484
29 Mar 21	31.21000 +0.49	32.81	30.80	31.01	24,689,680
26 Mar 21	30.72000 +0.60	31.98	29.46	29.70	24,436,432
25 Mar 21	30.12000 +2.26	30.20	27.27	27.57	19,890,166
24 Mar 21	27.86000 -1.04	28.92	27.81	28.55	6,861,998
23 Mar 21	28.90000 -0.03	29.24	28.04	28.90	7,807,120
22 Mar 21	28.93000 +0.46	30.47	28.08	28.87	12,736,179
19 Mar 21	28.47000 -1.78	29.80	28.47	29.50	13,132,578
18 Mar 21	30.25000 +0.46	30.99	28.90	29.40	20,200,544
17 Mar 21	29.79000 +2.59	29.95	26.57	27.20	18,982,868
16 Mar 21	27.20000 -0.61	28.30	27.17	27.55	10,065,349
15 Mar 21	27.81000 +0.02	28.69	26.68	27.79	12,830,249
12 Mar 21	27.79000 +0.78	28.07	25.85	27.32	16,961,144
11 Mar 21	27.01000 +0.11	27.50	25.90	26.59	12,519,757
10 Mar 21	26.90000 -0.48	28.75	26.81	28.00	15,446,439
09 Mar 21	27.38000 +1.44	28.24	24.01	26.01	23,613,692
08 Mar 21	25.94000 -1.44	27.88	25.63	27.58	15,105,148
05 Mar 21	27.38000 -1.18	28.84	27.06	28.01	17,834,820
04 Mar 21	28.56000 -2.99	31.99	28.00	31.37	22,823,832
03 Mar 21	31.55000 -0.27	32.00	30.37	32.00	16,233,561
02 Mar 21	31.82000 +1.97	32.28	29.65	29.65	23,286,356
01 Mar 21	29.85000 +0.90	30.28	28.05	28.96	23,611,660
26 Feb 21	28.95000 +2.71	29.16	25.59	25.93	30,904,972
25 Feb 21	26.24000 +2.03	26.40	24.70	25.00	26,535,988
24 Feb 21	24.21000 -0.26	24.88	23.66	24.60	12,301,046
23 Feb 21	24.47000 -0.49	24.90	24.10	24.48	10,412,235
22 Feb 21	24.96000 -1.06	26.54	24.86	26.41	12,582,952
19 Feb 21	26.02000 -0.53	26.27	24.82	26.27	13,607,344
18 Feb 21	26.55000 -1.37	28.98	26.34	28.86	16,408,839
10 Feb 21	27.92000 +0.06	28.55	27.11	28.04	11,086,648
09 Feb 21	27.86000 +0.61	28.35	27.08	27.27	15,067,405
08 Feb 21	27.25000 +0.70	27.87	26.63	27.05	11,225,523
05 Feb 21	26.55000 -0.88	28.33	26.49	28.00	11,412,602
04 Feb 21	27.43000 -0.85	28.38	26.71	28.18	15,300,130
03 Feb 21	28.28000 -0.87	29.66	28.06	29.45	15,417,990
02 Feb 21	29.15000 +0.05	29.90	27.80	29.54	15,601,197
01 Feb 21	29.10000 +0.26	30.39	28.40	29.69	17,473,404
29 Jan 21	28.84000 -1.71	31.16	27.80	30.82	28,074,480
28 Jan 21	30.55000 -0.61	32.27	29.90	30.73	23,188,686
27 Jan 21	31.16000 +0.78	32.38	29.42	30.80	31,224,408
26 Jan 21	30.38000 +0.19	31.08	29.00	29.01	30,064,200
25 Jan 21	30.19000 +3.19	31.16	27.82	28.42	41,716,016
22 Jan 21	27.00000 +2.53	27.30	24.28	24.30	40,355,820
21 Jan 21	24.47000 +1.59	25.28	22.82	23.10	31,583,916
20 Jan 21	22.88000 -0.11	23.69	21.50	23.69	22,433,492
19 Jan 21	22.99000 -0.75	24.01	22.71	23.81	20,884,664
18 Jan 21	23.74000 +2.52	23.86	20.86	20.86	26,458,288
15 Jan 21	21.22000 -0.24	21.59	20.64	21.05	19,761,180
14 Jan 21	21.46000 -0.25	22.95	21.29	22.05	20,103,904
13 Jan 21	21.71000 -1.37	23.14	21.40	23.01	20,048,882
12 Jan 21	23.08000 +0.28	23.86	22.65	23.04	17,111,116
11 Jan 21	22.80000 -1.38	24.73	22.40	24.69	23,143,204
08 Jan 21	24.18000 -1.28	25.33	23.58	25.30	23,849,014
07 Jan 21	25.46000 +0.18	26.19	24.63	24.88	28,565,630
06 Jan 21	25.28000 -0.47	26.60	24.48	26.25	24,289,962
05 Jan 21	25.75000 -0.94	26.83	25.01	26.30	30,307,456
04 Jan 21	26.69000 +2.09	27.16	25.15	25.15	32,051,250
31 Dec 20	24.60000 +0.18	25.58	24.42	24.71	26,413,412
30 Dec 20	24.42000 +0.74	25.36	24.05	24.21	29,316,482
29 Dec 20	23.68000 -2.50	25.92	23.25	25.75	35,859,476
28 Dec 20	26.18000 -0.62	26.50	25.02	26.18	32,338,776
25 Dec 20	26.80000 +1.05	26.96	24.71	25.48	38,163,864
24 Dec 20	25.75000 +0.36	26.50	24.90	25.28	31,494,788
23 Dec 20	25.39000 +0.72	26.97	24.31	24.33	51,368,832
22 Dec 20	24.67000 +1.69	26.38	22.03	22.73	60,859,416
21 Dec 20	22.98000 +0.70	24.14	22.32	23.03	56,771,928
18 Dec 20	22.28000 +1.48	22.55	20.61	20.88	43,620,340
17 Dec 20	20.80000 +1.40	20.80	19.39	19.40	31,842,504
16 Dec 20	19.40000 -0.33	19.78	19.03	19.52	14,408,113
15 Dec 20	19.73000 +0.63	19.99	19.00	19.00	22,787,938
14 Dec 20	19.10000 +0.62	19.38	18.03	18.69	20,242,588
11 Dec 20	18.48000 -0.98	19.67	18.18	19.63	23,529,668
10 Dec 20	19.46000 -0.14	19.90	19.33	19.80	18,391,920
09 Dec 20	19.60000 -0.22	20.39	19.48	19.80	33,898,232
08 Dec 20	19.82000 +0.71	20.85	18.68	19.00	56,920,732
07 Dec 20	19.11000 +1.87	20.00	17.49	17.60	45,610,632
04 Dec 20	17.24000 +0.13	17.33	16.66	17.04	9,562,040
03 Dec 20	17.11000 -0.42	17.90	17.05	17.71	12,962,514
02 Dec 20	17.53000 -0.02	17.64	17.26	17.45	10,475,640
01 Dec 20	17.55000 -0.01	17.74	17.31	17.50	12,212,964
30 Nov 20	17.56000 +0.42	17.91	17.22	17.39	16,718,500
27 Nov 20	17.14000 -0.14	17.43	17.01	17.36	7,046,040
26 Nov 20	17.28000 -0.24	17.60	17.23	17.50	7,490,845
25 Nov 20	17.52000 +0.13	17.81	17.36	17.51	10,929,220
24 Nov 20	17.39000 -0.17	17.85	17.10	17.50	11,074,453
23 Nov 20	17.56000 +0.05	17.99	17.43	17.71	12,682,861
20 Nov 20	17.51000 +0.18	17.80	17.28	17.42	11,657,362
19 Nov 20	17.33000 +0.24	17.72	16.71	16.99	14,702,371
18 Nov 20	17.09000 -0.34	17.82	16.78	17.50	16,713,462
17 Nov 20	17.43000 +1.18	18.08	16.31	16.50	29,449,178
16 Nov 20	16.25000 +0.12	16.36	15.85	16.09	6,661,220
13 Nov 20	16.13000 -0.04	16.35	15.85	16.06	6,978,675
12 Nov 20	16.17000 -0.21	16.78	16.07	16.47	7,597,777
11 Nov 20	16.38000 -0.43	16.95	16.33	16.82	9,065,169
10 Nov 20	16.81000 -0.29	17.37	16.70	17.37	12,198,091
09 Nov 20	17.10000 +0.36	17.25	16.70	16.79	16,718,029
06 Nov 20	16.74000 +0.14	17.18	16.61	16.61	18,116,140
05 Nov 20	16.60000 +0.35	16.75	16.15	16.45	15,878,592
04 Nov 20	16.25000 +0.77	16.88	15.59	15.59	21,567,860
03 Nov 20	15.48000 +0.53	15.58	14.93	15.03	9,283,169
02 Nov 20	14.95000 -0.27	15.46	14.80	15.22	9,720,477
30 Oct 20	15.22000 -0.29	15.76	15.20	15.58	10,202,227
29 Oct 20	15.51000 -0.13	15.97	15.27	15.40	8,826,605
28 Oct 20	15.64000 -0.08	15.86	15.30	15.69	9,836,140
27 Oct 20	15.72000 +0.08	16.14	15.30	15.42	10,879,772
26 Oct 20	15.64000 -0.04	15.92	15.08	15.49	11,284,728
23 Oct 20	15.68000 -0.85	16.47	15.51	16.45	23,704,024
22 Oct 20	16.53000 -1.16	17.59	16.50	17.50	29,126,668
21 Oct 20	17.69000 +0.99	20.04	17.34	20.04	49,329,192
20 Oct 20	16.70000 +0.35	16.70	16.21	16.42	7,327,265
19 Oct 20	16.35000 -0.45	17.00	16.33	16.88	8,734,820
16 Oct 20	16.80000 -0.06	17.01	16.51	16.76	6,684,069
15 Oct 20	16.86000 -0.09	17.31	16.83	17.06	9,063,540
14 Oct 20	16.95000 -0.32	17.27	16.80	17.16	13,736,861
13 Oct 20	17.27000 +0.06	17.44	16.87	17.10	13,469,775
12 Oct 20	17.21000 +1.11	17.24	16.15	16.23	15,567,540
09 Oct 20	16.10000 +0.87	16.34	15.50	15.56	11,175,380
30 Sep 20	15.23000 +0.05	15.47	15.12	15.12	5,817,354
29 Sep 20	15.18000 +0.42	15.42	14.75	14.79	9,528,866
28 Sep 20	14.76000 -0.54	15.44	14.76	15.43	7,516,260
25 Sep 20	15.30000 +0.00	15.62	15.17	15.49	4,696,620
24 Sep 20	15.30000 -0.60	15.99	15.25	15.99	7,529,900
23 Sep 20	15.90000 +0.25	16.06	15.51	15.67	5,821,440
22 Sep 20	15.65000 -0.27	16.09	15.58	15.70	6,488,114
21 Sep 20	15.92000 -0.09	16.18	15.84	16.15	5,777,175
18 Sep 20	16.01000 -0.19	16.27	15.75	16.06	8,997,502
17 Sep 20	16.20000 +0.32	16.58	15.70	15.98	13,111,740
16 Sep 20	15.88000 -0.46	16.15	15.78	16.12	8,201,160
15 Sep 20	16.34000 +0.63	16.58	15.70	15.85	13,542,860
14 Sep 20	15.71000 +0.12	15.95	15.45	15.61	9,767,117
11 Sep 20	15.59000 +0.19	15.69	15.13	15.13	7,642,660
10 Sep 20	15.40000 -0.20	16.29	15.33	16.00	12,532,865
09 Sep 20	15.60000 -1.55	16.90	15.60	16.90	19,834,940
08 Sep 20	17.15000 -0.79	17.94	16.88	17.94	15,170,775
07 Sep 20	17.94000 +0.29	18.16	17.63	17.95	15,469,554
04 Sep 20	17.65000 +0.22	17.75	16.85	16.90	8,714,768
03 Sep 20	17.43000 -0.47	18.00	17.38	18.00	9,075,228
02 Sep 20	17.90000 -0.09	18.19	17.61	18.15	11,518,726
01 Sep 20	17.99000 +0.48	18.09	17.17	17.51	14,499,953
31 Aug 20	17.51000 -0.28	18.25	17.50	18.25	15,665,780
28 Aug 20	17.79000 +0.87	18.55	16.86	16.87	27,769,476
27 Aug 20	16.92000 +0.33	17.18	16.31	16.59	8,999,920
26 Aug 20	16.59000 -0.41	17.25	16.43	17.09	10,778,922
25 Aug 20	17.00000 -0.12	17.35	16.78	17.00	11,015,802
24 Aug 20	17.12000 +0.55	17.48	16.10	16.80	16,859,040
21 Aug 20	16.57000 +0.11	16.99	16.51	16.68	7,789,740
20 Aug 20	16.46000 -0.35	16.81	16.45	16.57	8,395,000
19 Aug 20	16.81000 -0.54	17.19	16.78	17.19	11,701,620
18 Aug 20	17.35000 +0.27	17.40	16.97	17.10	13,145,336
17 Aug 20	17.08000 -0.21	17.35	16.66	17.19	16,274,862
14 Aug 20	17.29000 -0.47	17.75	16.90	17.65	16,262,620
13 Aug 20	17.76000 -0.22	18.22	17.62	18.05	11,925,160
12 Aug 20	17.98000 +0.80	18.10	17.40	17.52	22,903,066
11 Aug 20	17.18000 -0.26	17.78	17.07	17.38	14,044,880
10 Aug 20	17.44000 -0.10	17.81	17.14	17.43	16,098,975
07 Aug 20	17.54000 -0.66	18.30	17.13	18.06	20,802,400
06 Aug 20	18.20000 -0.69	19.06	18.01	18.89	24,549,708
05 Aug 20	18.89000 -0.11	19.25	18.30	18.71	23,431,468
04 Aug 20	19.00000 -1.05	20.16	18.80	20.12	36,105,928
03 Aug 20	20.05000 +0.77	20.80	19.50	19.80	47,603,200
31 Jul 20	19.28000 +1.26	19.79	17.90	18.02	48,631,840
30 Jul 20	18.02000 -0.18	18.35	17.60	18.20	23,659,146
29 Jul 20	18.20000 +0.38	18.20	17.48	17.97	23,585,320
28 Jul 20	17.82000 +0.72	18.28	17.24	17.32	21,455,852
27 Jul 20	17.10000 +0.35	17.46	16.81	16.99	14,657,535
24 Jul 20	16.75000 -1.11	17.89	16.51	17.81	25,362,528
23 Jul 20	17.86000 +0.26	17.94	17.10	17.30	21,497,838
22 Jul 20	17.60000 -0.25	18.06	17.52	17.83	19,163,520
21 Jul 20	17.85000 +0.11	18.20	17.48	17.48	24,025,264
20 Jul 20	17.74000 +1.18	17.85	16.72	17.20	30,065,020
17 Jul 20	16.56000 +0.72	17.37	15.98	16.11	36,189,520
16 Jul 20	15.84000 -1.66	17.87	15.80	17.87	39,175,936
15 Jul 20	17.50000 -0.25	18.35	17.33	18.08	37,103,940
14 Jul 20	17.75000 -1.61	19.25	17.67	19.00	48,607,944
13 Jul 20	19.36000 +0.60	20.26	18.72	19.74	48,239,240
10 Jul 20	18.76000 +0.28	20.06	18.01	18.92	51,494,008
09 Jul 20	18.48000 +1.68	18.48	16.81	17.30	48,672,340
08 Jul 20	16.80000 +1.53	16.80	15.10	15.17	29,351,854
07 Jul 20	15.27000 +0.55	15.78	14.58	14.99	32,690,620
06 Jul 20	14.72000 +0.81	14.80	13.84	13.94	34,527,328
03 Jul 20	13.91000 -0.12	14.10	13.54	13.97	22,011,738
02 Jul 20	14.03000 -0.27	14.70	13.95	14.20	30,920,540
01 Jul 20	14.30000 +0.37	14.36	13.73	13.90	27,475,036
30 Jun 20	13.93000 +0.22	14.38	13.68	13.77	24,530,408
29 Jun 20	13.71000 -0.20	14.00	13.53	13.79	17,086,440
24 Jun 20	13.91000 +0.10	14.10	13.69	14.00	17,552,964
23 Jun 20	13.81000 -0.57	14.50	13.70	14.39	30,140,120
22 Jun 20	14.38000 +0.49	14.66	13.83	13.89	31,107,896
19 Jun 20	13.89000 -0.09	14.32	13.70	13.83	33,086,240
18 Jun 20	13.98000 +0.80	14.33	12.78	13.12	45,051,396
17 Jun 20	13.18000 +0.20	13.60	12.78	13.47	46,980,336
16 Jun 20	12.98000 +1.18	12.98	12.00	12.05	31,050,894
15 Jun 20	11.80000 -0.61	12.54	11.80	12.52	28,293,000
12 Jun 20	12.41000 +0.00	12.74	12.01	12.08	24,670,900
11 Jun 20	12.41000 -0.08	13.10	12.18	12.42	33,828,528
10 Jun 20	12.49000 -0.38	13.07	12.20	13.07	26,522,048
09 Jun 20	12.87000 +0.07	13.09	12.66	12.81	27,760,260
08 Jun 20	12.80000 +0.39	13.08	12.29	12.74	47,734,708
05 Jun 20	12.41000 +1.13	12.41	11.12	11.28	51,635,616
04 Jun 20	11.28000 -0.11	11.53	11.17	11.32	12,634,929
03 Jun 20	11.39000 -0.18	11.72	11.37	11.54	16,754,880
02 Jun 20	11.57000 -0.13	11.94	11.50	11.80	22,325,032
01 Jun 20	11.70000 +0.98	11.77	10.79	10.97	30,679,460
29 May 20	10.72000 -0.02	10.89	10.61	10.74	8,217,100
28 May 20	10.74000 -0.08	10.85	10.51	10.70	13,229,522
27 May 20	10.82000 -0.19	11.26	10.80	10.96	18,168,580
26 May 20	11.01000 +0.18	11.05	10.77	10.83	15,158,264
25 May 20	10.83000 +0.28	11.03	10.38	10.54	19,217,300
22 May 20	10.55000 -0.16	10.97	10.47	10.76	14,905,442
21 May 20	10.71000 -0.36	11.36	10.63	11.31	18,807,112
20 May 20	11.07000 -0.11	11.49	11.03	11.39	23,398,082
19 May 20	11.18000 +0.16	11.52	11.02	11.20	28,332,752
18 May 20	11.02000 -0.76	12.63	10.99	12.16	43,502,932
15 May 20	11.78000 -0.05	12.08	11.66	12.00	15,457,602
14 May 20	11.83000 -0.18	12.29	11.75	12.10	18,367,520
13 May 20	12.01000 -0.02	12.19	11.89	11.96	13,301,402
12 May 20	12.03000 -0.02	12.28	11.76	12.22	23,702,002
11 May 20	12.05000 +0.13	12.56	11.86	11.86	29,345,746
08 May 20	11.92000 +0.03	12.23	11.76	11.80	33,220,864
07 May 20	11.89000 +0.55	12.36	11.21	11.30	44,391,456
06 May 20	11.34000 +0.70	11.50	10.52	10.59	35,911,364
30 Apr 20	10.64000 +0.62	10.88	10.12	10.12	29,290,060
29 Apr 20	10.02000 +0.34	10.18	9.62	9.75	19,824,282
28 Apr 20	9.68000 -0.23	9.98	9.18	9.85	19,011,072
27 Apr 20	9.91000 -0.03	10.12	9.73	9.97	14,887,683
24 Apr 20	9.94000 -0.51	10.60	9.86	10.43	23,111,424
23 Apr 20	10.45000 -0.35	11.07	10.45	10.88	22,280,016
22 Apr 20	10.80000 -0.30	11.05	10.63	11.04	23,594,428
21 Apr 20	11.10000 +0.41	11.20	10.43	10.45	38,650,252
20 Apr 20	10.69000 +0.26	10.80	10.40	10.48	23,412,080
17 Apr 20	10.43000 -0.25	10.90	10.41	10.72	31,692,512
16 Apr 20	10.68000 -0.47	11.34	10.62	10.84	39,088,484
15 Apr 20	11.15000 -0.13	11.75	11.01	11.10	43,457,824
14 Apr 20	11.28000 +0.37	11.50	10.51	11.00	48,116,320
13 Apr 20	10.91000 +0.17	11.11	10.05	10.43	43,173,120
10 Apr 20	10.74000 +0.10	11.33	10.34	10.55	49,699,592
09 Apr 20	10.64000 -0.23	10.72	10.15	10.49	50,086,860
08 Apr 20	10.87000 +0.72	11.17	10.23	10.38	71,248,400
07 Apr 20	10.15000 +0.92	10.15	9.62	10.00	35,019,808
03 Apr 20	9.23000 -0.23	9.61	9.17	9.44	41,129,288
02 Apr 20	9.46000 +0.44	9.76	9.10	9.15	63,971,808
01 Apr 20	9.02000 +0.82	9.02	8.23	8.23	23,566,448
31 Mar 20	8.20000 -0.01	8.47	8.14	8.37	17,614,320
30 Mar 20	8.21000 -0.34	8.52	8.00	8.39	16,954,104
27 Mar 20	8.55000 -0.22	8.95	8.55	8.90	14,161,774
26 Mar 20	8.77000 -0.36	9.04	8.65	9.01	19,881,406
25 Mar 20	9.13000 +0.52	9.25	8.73	8.80	29,218,828
24 Mar 20	8.61000 +0.10	8.82	8.21	8.80	20,116,672
23 Mar 20	8.51000 -0.50	8.84	8.34	8.79	20,137,860
20 Mar 20	9.01000 -0.16	9.33	8.85	9.29	21,092,394
19 Mar 20	9.17000 +0.35	9.19	8.65	9.04	28,868,108
18 Mar 20	8.82000 -0.15	9.26	8.82	9.19	24,685,624
17 Mar 20	8.97000 -0.19	9.50	8.75	9.39	27,564,362
16 Mar 20	9.16000 -0.54	10.12	9.09	9.87	36,107,380
13 Mar 20	9.70000 -0.60	9.96	9.42	9.86	43,242,272
12 Mar 20	10.30000 -0.41	10.94	9.98	10.58	32,510,812
11 Mar 20	10.71000 -0.96	11.96	10.71	11.56	38,539,632
10 Mar 20	11.67000 -0.73	11.90	11.16	11.52	37,567,268
09 Mar 20	12.40000 -0.77	13.51	12.39	13.18	39,428,888
06 Mar 20	13.17000 +0.87	13.53	12.12	12.43	45,379,604
05 Mar 20	12.30000 +0.41	12.60	12.03	12.30	27,163,140
04 Mar 20	11.89000 -0.29	12.37	11.66	12.08	20,874,344
03 Mar 20	12.18000 +0.12	12.68	12.02	12.31	32,864,748
02 Mar 20	12.06000 +0.26	12.40	11.85	11.85	29,678,520
28 Feb 20	11.80000 -0.31	12.66	11.52	11.82	36,497,852
27 Feb 20	12.11000 -1.25	13.28	12.02	12.87	43,436,920
26 Feb 20	13.36000 -1.48	14.65	13.36	14.20	43,247,612
25 Feb 20	14.84000 +1.01	15.04	13.80	13.83	60,953,668
24 Feb 20	13.83000 +0.13	14.68	13.70	13.70	44,188,148
21 Feb 20	13.70000 -0.19	14.14	13.05	13.51	46,714,504
20 Feb 20	13.89000 +0.45	14.45	13.06	13.06	52,065,332
19 Feb 20	13.44000 -1.22	15.90	13.19	15.68	72,068,944
18 Feb 20	14.66000 +1.33	14.66	13.37	13.52	46,492,496
17 Feb 20	13.33000 +1.21	13.33	11.20	11.85	62,168,456
14 Feb 20	12.12000 +0.64	12.39	10.85	11.98	74,355,280
13 Feb 20	11.48000 +1.04	11.48	10.60	11.10	73,695,696
12 Feb 20	10.44000 +0.95	10.44	9.15	9.29	43,641,992
11 Feb 20	9.49000 +0.86	9.49	8.39	8.53	51,340,968
10 Feb 20	8.63000 +0.09	8.77	8.07	8.65	40,479,136
07 Feb 20	8.54000 -0.41	9.50	8.25	8.94	57,779,652
06 Feb 20	8.95000 +0.81	8.95	7.85	7.90	61,502,720
05 Feb 20	8.14000 +0.25	8.68	8.00	8.26	64,635,832
04 Feb 20	7.89000 +0.72	7.89	7.17	7.46	42,824,076
03 Feb 20	7.17000 +0.17	7.60	6.30	6.30	45,345,040
23 Jan 20	7.00000 -0.26	7.50	6.89	7.12	22,531,516
22 Jan 20	7.26000 +0.17	7.44	6.50	7.02	24,868,432
21 Jan 20	7.09000 +0.20	7.27	6.80	6.88	20,845,502
20 Jan 20	6.89000 +0.06	7.00	6.79	6.86	17,061,546
17 Jan 20	6.83000 -0.27	7.17	6.77	7.10	20,755,784
16 Jan 20	7.10000 -0.19	7.28	7.03	7.21	18,558,068
15 Jan 20	7.29000 -0.04	7.44	7.15	7.27	18,467,212
14 Jan 20	7.33000 +0.00	7.84	7.15	7.28	42,971,476
13 Jan 20	7.33000 +0.52	7.45	6.80	6.82	36,161,912
10 Jan 20	6.81000 -0.15	6.94	6.61	6.90	20,688,138
09 Jan 20	6.96000 +0.18	7.25	6.65	6.78	35,931,520
08 Jan 20	6.78000 +0.29	7.01	6.39	6.43	36,929,640
07 Jan 20	6.49000 -0.09	6.63	6.40	6.58	22,331,178
06 Jan 20	6.58000 +0.03	6.65	6.13	6.30	34,523,096
03 Jan 20	6.55000 +0.12	6.69	6.31	6.46	25,366,896
02 Jan 20	6.43000 +0.16	6.57	6.25	6.33	26,784,140
31 Dec 19	6.27000 -0.13	6.42	6.25	6.32	22,155,624
30 Dec 19	6.40000 +0.12	6.47	6.13	6.24	29,576,594
27 Dec 19	6.28000 -0.02	6.58	6.24	6.31	40,748,680
26 Dec 19	6.30000 -0.11	6.37	6.11	6.31	44,837,344
25 Dec 19	6.41000 +0.40	6.60	6.08	6.17	67,052,296
24 Dec 19	6.01000 +0.55	6.01	5.45	5.46	21,758,280
23 Dec 19	5.46000 -0.14	5.64	5.46	5.57	6,610,140
20 Dec 19	5.60000 -0.23	5.86	5.57	5.86	10,637,557
19 Dec 19	5.83000 +0.00	5.88	5.78	5.80	6,239,044
18 Dec 19	5.83000 -0.06	5.94	5.78	5.89	10,824,001
17 Dec 19	5.89000 +0.17	5.95	5.72	5.72	17,043,444
16 Dec 19	5.72000 +0.06	5.80	5.65	5.78	7,998,113
13 Dec 19	5.66000 +0.06	5.67	5.58	5.60	5,010,533
12 Dec 19	5.60000 +0.01	5.65	5.57	5.59	6,576,415
11 Dec 19	5.59000 -0.09	5.73	5.53	5.69	8,372,060
10 Dec 19	5.68000 +0.02	5.72	5.64	5.65	6,808,800
09 Dec 19	5.66000 -0.05	5.74	5.62	5.74	8,767,580
06 Dec 19	5.71000 -0.06	5.82	5.67	5.75	9,280,647
05 Dec 19	5.77000 +0.05	5.80	5.64	5.69	12,668,940
04 Dec 19	5.72000 +0.03	5.74	5.61	5.61	11,658,102
03 Dec 19	5.69000 +0.17	5.81	5.41	5.48	15,292,415
02 Dec 19	5.52000 +0.07	5.58	5.40	5.44	8,972,013
29 Nov 19	5.45000 +0.04	5.50	5.36	5.38	6,741,280
28 Nov 19	5.41000 -0.12	5.58	5.38	5.53	7,942,287
27 Nov 19	5.53000 +0.03	5.59	5.40	5.40	9,834,512
26 Nov 19	5.50000 +0.02	5.55	5.39	5.41	10,158,391
25 Nov 19	5.48000 +0.06	5.52	5.35	5.35	11,675,972
22 Nov 19	5.42000 +0.23	5.63	5.26	5.31	25,020,108
21 Nov 19	5.19000 +0.03	5.20	5.11	5.16	2,633,540
20 Nov 19	5.16000 -0.06	5.25	5.15	5.22	3,366,400
19 Nov 19	5.22000 +0.06	5.23	5.12	5.12	3,614,464
18 Nov 19	5.16000 +0.13	5.19	5.03	5.03	4,404,660
15 Nov 19	5.03000 -0.02	5.15	5.03	5.06	4,194,460
14 Nov 19	5.05000 +0.03	5.08	4.95	5.02	3,605,722
13 Nov 19	5.02000 -0.06	5.08	5.00	5.08	3,411,200
12 Nov 19	5.08000 +0.00	5.12	5.01	5.09	4,328,694
11 Nov 19	5.08000 -0.14	5.30	5.05	5.28	6,223,413
08 Nov 19	5.22000 -0.07	5.31	5.21	5.29	4,808,820
07 Nov 19	5.29000 -0.08	5.37	5.24	5.27	6,316,700
06 Nov 19	5.37000 +0.04	5.48	5.30	5.38	7,297,680
05 Nov 19	5.33000 +0.01	5.39	5.25	5.34	4,729,364
04 Nov 19	5.32000 +0.08	5.45	5.26	5.26	4,965,971
01 Nov 19	5.24000 +0.07	5.27	5.15	5.17	3,237,820
31 Oct 19	5.17000 -0.12	5.34	5.15	5.34	5,726,763
30 Oct 19	5.29000 -0.04	5.41	5.27	5.33	4,815,205
29 Oct 19	5.33000 -0.17	5.50	5.32	5.46	6,698,360
28 Oct 19	5.50000 +0.15	5.50	5.37	5.44	7,848,227
25 Oct 19	5.35000 +0.00	5.37	5.25	5.33	5,083,143
24 Oct 19	5.35000 +0.01	5.41	5.27	5.34	4,656,534
23 Oct 19	5.34000 +0.06	5.39	5.26	5.28	6,954,200
22 Oct 19	5.28000 +0.08	5.29	5.18	5.19	4,086,326
21 Oct 19	5.20000 +0.00	5.25	5.10	5.22	3,927,518
18 Oct 19	5.20000 -0.16	5.39	5.18	5.36	5,669,756
17 Oct 19	5.36000 -0.01	5.38	5.29	5.33	4,659,480
16 Oct 19	5.37000 +0.04	5.44	5.32	5.36	4,898,104
15 Oct 19	5.33000 -0.08	5.41	5.30	5.41	5,442,560
14 Oct 19	5.41000 +0.10	5.47	5.35	5.35	8,019,260
11 Oct 19	5.31000 +0.03	5.37	5.23	5.30	6,994,014
10 Oct 19	5.28000 +0.09	5.40	5.21	5.40	8,085,586
09 Oct 19	5.19000 +0.06	5.21	5.08	5.08	5,062,844
08 Oct 19	5.13000 -0.12	5.28	5.11	5.22	6,909,987
30 Sep 19	5.25000 -0.16	5.53	5.24	5.40	10,102,238
27 Sep 19	5.41000 -0.02	5.53	5.35	5.42	13,330,344
26 Sep 19	5.43000 -0.36	5.76	5.32	5.76	22,281,292
25 Sep 19	5.79000 -0.24	6.12	5.74	6.10	35,245,652
24 Sep 19	6.03000 +0.55	6.03	5.47	5.47	27,855,514
23 Sep 19	5.48000 -0.20	5.65	5.42	5.62	10,125,844
20 Sep 19	5.68000 +0.12	5.84	5.48	5.56	15,833,973
19 Sep 19	5.56000 +0.09	5.56	5.44	5.51	6,093,252
18 Sep 19	5.47000 -0.06	5.58	5.45	5.53	4,928,510
17 Sep 19	5.53000 -0.14	5.67	5.43	5.67	7,927,306
16 Sep 19	5.67000 -0.04	5.74	5.62	5.71	6,832,406
12 Sep 19	5.71000 +0.09	5.74	5.61	5.63	7,052,320
11 Sep 19	5.62000 -0.09	5.82	5.59	5.72	8,439,662
10 Sep 19	5.71000 +0.06	5.79	5.62	5.64	9,556,064
09 Sep 19	5.65000 +0.16	5.67	5.50	5.57	7,766,033
06 Sep 19	5.49000 +0.03	5.56	5.46	5.48	6,621,868
05 Sep 19	5.46000 +0.06	5.54	5.40	5.42	8,731,180
04 Sep 19	5.40000 +0.05	5.43	5.31	5.36	6,339,272
03 Sep 19	5.35000 -0.02	5.43	5.31	5.40	6,877,191
02 Sep 19	5.37000 +0.28	5.41	5.11	5.14	8,861,847
30 Aug 19	5.09000 -0.16	5.34	5.06	5.30	6,527,512
29 Aug 19	5.25000 -0.05	5.34	5.23	5.34	4,547,560
28 Aug 19	5.30000 -0.06	5.37	5.28	5.34	4,833,660
27 Aug 19	5.36000 +0.08	5.43	5.29	5.42	7,100,320
26 Aug 19	5.28000 -0.02	5.35	5.13	5.20	5,588,780
23 Aug 19	5.30000 -0.03	5.44	5.28	5.33	6,488,510
22 Aug 19	5.33000 +0.01	5.37	5.27	5.29	4,374,223
21 Aug 19	5.32000 +0.05	5.35	5.25	5.30	6,248,040
20 Aug 19	5.27000 +0.00	5.35	5.25	5.29	6,944,240
19 Aug 19	5.27000 +0.18	5.27	5.12	5.15	8,075,440
16 Aug 19	5.09000 +0.00	5.18	5.04	5.06	5,406,580
15 Aug 19	5.09000 +0.04	5.11	4.81	4.93	6,166,500
14 Aug 19	5.05000 +0.02	5.15	5.04	5.15	3,702,497
13 Aug 19	5.03000 -0.06	5.05	4.99	5.04	3,464,420
12 Aug 19	5.09000 +0.11	5.11	4.95	4.98	5,717,600
09 Aug 19	4.98000 -0.07	5.11	4.98	5.08	4,459,280
08 Aug 19	5.05000 +0.03	5.10	5.02	5.03	3,811,560
07 Aug 19	5.02000 -0.06	5.14	5.01	5.11	4,388,448
06 Aug 19	5.08000 -0.28	5.24	4.93	5.16	9,221,440
05 Aug 19	5.36000 -0.21	5.56	5.36	5.50	7,083,480
02 Aug 19	5.57000 -0.17	5.67	5.50	5.60	8,227,094
01 Aug 19	5.74000 +0.00	5.84	5.69	5.76	6,281,220
31 Jul 19	5.74000 -0.18	5.89	5.73	5.82	9,142,320
30 Jul 19	5.92000 +0.08	6.18	5.87	6.05	19,497,760
29 Jul 19	5.84000 +0.04	5.86	5.78	5.82	3,111,080
26 Jul 19	5.80000 -0.02	5.82	5.75	5.81	3,666,960
25 Jul 19	5.82000 +0.01	5.88	5.78	5.79	4,218,030
24 Jul 19	5.81000 +0.08	5.84	5.73	5.76	5,251,280
23 Jul 19	5.73000 +0.04	5.75	5.68	5.69	3,654,040
22 Jul 19	5.69000 -0.14	5.88	5.61	5.84	6,215,131
19 Jul 19	5.83000 +0.01	5.91	5.80	5.86	3,990,320
18 Jul 19	5.82000 -0.16	5.99	5.81	5.99	5,292,157
17 Jul 19	5.98000 +0.06	6.04	5.89	5.89	8,065,174
16 Jul 19	5.92000 +0.04	5.93	5.82	5.84	4,189,240
15 Jul 19	5.88000 +0.03	5.93	5.68	5.83	4,853,344
12 Jul 19	5.85000 -0.01	5.91	5.82	5.88	3,842,300
11 Jul 19	5.86000 +0.00	5.95	5.82	5.91	4,595,920
10 Jul 19	5.86000 -0.05	5.94	5.83	5.90	3,206,320
09 Jul 19	5.91000 +0.01	5.95	5.82	5.88	4,173,307
08 Jul 19	5.90000 -0.17	6.05	5.87	6.04	7,791,947
05 Jul 19	6.07000 +0.14	6.18	5.89	5.93	11,120,935
04 Jul 19	5.93000 -0.04	6.03	5.88	5.96	6,446,300
03 Jul 19	5.97000 -0.17	6.13	5.95	6.13	9,396,267
02 Jul 19	6.14000 +0.07	6.25	6.05	6.08	13,620,409
01 Jul 19	6.07000 +0.15	6.09	5.98	6.07	9,349,710
28 Jun 19	5.92000 -0.24	6.13	5.90	6.12	12,085,164
27 Jun 19	6.16000 +0.12	6.20	6.05	6.05	9,904,120
26 Jun 19	6.04000 -0.01	6.14	5.97	6.05	6,909,720
25 Jun 19	6.05000 -0.14	6.19	5.95	6.19	10,565,380
24 Jun 19	6.19000 -0.10	6.29	6.11	6.23	12,036,160
21 Jun 19	6.29000 +0.09	6.42	6.17	6.30	23,169,656
20 Jun 19	6.20000 +0.17	6.30	5.91	6.06	18,841,698
19 Jun 19	6.03000 +0.06	6.17	6.02	6.11	10,734,455
18 Jun 19	5.97000 -0.19	6.16	5.89	6.14	12,021,882
17 Jun 19	6.16000 +0.07	6.21	6.02	6.10	9,725,718
14 Jun 19	6.09000 -0.27	6.42	6.05	6.40	20,711,360
13 Jun 19	6.36000 -0.18	6.55	6.35	6.44	24,480,836
12 Jun 19	6.54000 +0.12	6.87	6.29	6.36	42,208,800
11 Jun 19	6.42000 +0.25	6.58	6.01	6.03	40,495,712
10 Jun 19	6.17000 +0.04	6.31	5.83	6.18	23,523,156
06 Jun 19	6.13000 -0.13	6.40	5.99	6.26	33,524,914
05 Jun 19	6.26000 +0.57	6.26	5.73	5.73	16,985,260
04 Jun 19	5.69000 -0.52	6.14	5.60	6.14	29,509,228
03 Jun 19	6.21000 +0.21	6.59	5.83	5.92	38,381,712
31 May 19	6.00000 -0.14	6.20	5.98	6.03	17,857,472
30 May 19	6.14000 -0.09	6.18	5.76	6.06	26,600,148
29 May 19	6.23000 +0.03	6.43	5.90	5.97	35,374,256
28 May 19	6.20000 -3.96	6.65	6.10	6.47	42,997,476
27 May 19	10.16000 +0.92	10.16	9.26	9.35	7,837,986
24 May 19	9.24000 +0.03	9.48	9.14	9.17	5,075,519
23 May 19	9.21000 -0.27	9.52	9.15	9.48	5,265,450
22 May 19	9.48000 -0.13	9.68	9.33	9.57	7,203,736
21 May 19	9.61000 +0.01	9.69	9.45	9.55	7,445,050
20 May 19	9.60000 +0.27	9.69	9.36	9.53	6,908,055
17 May 19	9.33000 -0.34	9.92	9.28	9.66	6,917,050
16 May 19	9.67000 -0.09	9.74	9.54	9.74	6,835,288
15 May 19	9.76000 +0.43	9.78	9.33	9.47	9,084,061
14 May 19	9.33000 -0.11	9.56	9.24	9.28	5,652,900
13 May 19	9.44000 +0.04	9.48	9.18	9.25	6,879,713
10 May 19	9.40000 +0.35	9.49	9.00	9.16	10,044,331
09 May 19	9.05000 +0.16	9.28	8.75	8.75	7,998,181
08 May 19	8.89000 +0.00	9.13	8.51	8.71	6,865,931
07 May 19	8.89000 +0.02	9.02	8.62	8.90	6,423,335
06 May 19	8.87000 -0.98	9.61	8.87	9.52	8,248,736
30 Apr 19	9.85000 +0.27	9.89	9.50	9.51	4,313,087
29 Apr 19	9.58000 -0.39	10.06	9.57	9.93	5,471,444
26 Apr 19	9.97000 +0.16	10.12	9.75	9.80	5,938,661
25 Apr 19	9.81000 -0.43	10.27	9.80	10.23	7,842,768
24 Apr 19	10.24000 +0.08	10.26	10.02	10.19	4,926,455
23 Apr 19	10.16000 -0.42	10.53	10.12	10.50	7,761,200
22 Apr 19	10.58000 +0.13	10.65	10.35	10.41	8,075,975
19 Apr 19	10.45000 +0.21	10.45	10.22	10.30	5,552,805
18 Apr 19	10.24000 -0.19	10.49	10.24	10.42	5,481,350
17 Apr 19	10.43000 +0.14	10.48	10.20	10.24	7,822,540
16 Apr 19	10.29000 +0.17	10.32	9.80	10.00	8,854,652
15 Apr 19	10.12000 -0.44	10.53	10.10	10.50	12,069,244
12 Apr 19	10.56000 +0.15	10.64	10.36	10.36	6,314,877
11 Apr 19	10.41000 -0.31	10.81	10.38	10.70	8,649,000
10 Apr 19	10.72000 -0.25	10.88	10.55	10.87	10,677,180
09 Apr 19	10.97000 +0.42	11.14	10.69	10.72	17,407,538
08 Apr 19	10.55000 -0.22	10.89	10.31	10.86	10,705,477
04 Apr 19	10.77000 -0.15	11.05	10.70	10.92	12,848,506
03 Apr 19	10.92000 +0.03	10.93	10.71	10.89	10,600,784
02 Apr 19	10.89000 -0.07	11.10	10.76	11.10	15,454,392
01 Apr 19	10.96000 +0.42	11.08	10.58	10.58	15,284,231
29 Mar 19	10.54000 +0.26	10.58	10.07	10.28	13,850,286
28 Mar 19	10.28000 -0.54	10.77	10.27	10.61	13,497,847
27 Mar 19	10.82000 +0.10	10.96	10.37	10.80	16,471,446
26 Mar 19	10.72000 -0.37	11.13	10.70	11.01	17,113,572
25 Mar 19	11.09000 +0.11	11.45	10.60	10.68	23,594,492
22 Mar 19	10.98000 -0.54	11.26	10.85	11.24	28,878,140
21 Mar 19	11.52000 +0.17	12.12	11.23	11.23	45,539,872
20 Mar 19	11.35000 -0.06	12.50	11.33	11.66	61,308,008
19 Mar 19	11.41000 +1.04	11.41	10.45	10.80	43,251,192
18 Mar 19	10.37000 +0.94	10.37	10.37	10.37	6,560,546
15 Mar 19	9.43000 +0.15	9.62	9.27	9.30	12,370,200
14 Mar 19	9.28000 -0.68	9.91	9.17	9.88	16,757,360
13 Mar 19	9.96000 -0.36	10.68	9.93	10.30	21,588,758
12 Mar 19	10.32000 -0.05	10.60	10.02	10.35	24,634,468
11 Mar 19	10.37000 +0.47	10.40	9.82	10.10	19,387,180
08 Mar 19	9.90000 -0.29	10.72	9.65	9.90	34,498,344
07 Mar 19	10.19000 +0.93	10.19	9.12	9.24	23,990,612
06 Mar 19	9.26000 +0.08	9.28	8.96	9.21	18,871,292
05 Mar 19	9.18000 +0.41	9.39	8.72	8.75	21,867,848
04 Mar 19	8.77000 +0.07	8.99	8.72	8.85	13,618,425
01 Mar 19	8.70000 -0.08	8.85	8.59	8.79	6,619,187
28 Feb 19	8.78000 +0.19	8.92	8.55	8.56	10,104,639
27 Feb 19	8.59000 -0.17	8.84	8.45	8.73	11,819,820
26 Feb 19	8.76000 -0.27	9.00	8.62	8.87	18,049,692
25 Feb 19	9.03000 +0.42	9.29	8.60	8.75	21,221,288
22 Feb 19	8.61000 +0.26	8.65	8.31	8.33	11,849,277
21 Feb 19	8.35000 -0.08	8.62	8.30	8.30	9,554,000
20 Feb 19	8.43000 +0.00	8.54	8.26	8.40	7,941,347
19 Feb 19	8.43000 -0.03	8.62	8.25	8.41	12,556,897
18 Feb 19	8.46000 +0.30	8.47	8.16	8.23	11,575,508
15 Feb 19	8.16000 +0.02	8.80	8.11	8.25	13,837,686
14 Feb 19	8.14000 -0.04	8.30	8.06	8.09	9,100,882
13 Feb 19	8.18000 +0.26	8.21	7.85	7.92	9,701,037
12 Feb 19	7.92000 +0.24	7.98	7.66	7.67	5,544,450
11 Feb 19	7.68000 +0.18	7.69	7.48	7.51	3,697,700
01 Feb 19	7.50000 +0.24	7.58	7.31	7.31	3,548,400
31 Jan 19	7.26000 -0.14	7.51	7.23	7.40	3,357,700
30 Jan 19	7.40000 -0.08	7.56	7.38	7.49	2,723,700
29 Jan 19	7.48000 -0.44	7.90	7.22	7.89	5,886,550
28 Jan 19	7.92000 -0.27	8.28	7.89	8.20	5,475,551
25 Jan 19	8.19000 +0.06	8.24	8.06	8.13	5,523,649
24 Jan 19	8.13000 -0.14	8.37	8.10	8.20	8,571,099
23 Jan 19	8.27000 +0.32	8.34	7.80	7.88	12,726,238
22 Jan 19	7.95000 +0.08	8.10	7.76	7.88	5,640,446
21 Jan 19	7.87000 +0.10	7.97	7.79	7.93	3,479,800
18 Jan 19	7.77000 -0.08	7.88	7.72	7.85	3,878,999
17 Jan 19	7.85000 -0.02	8.09	7.81	7.89	4,950,618
16 Jan 19	7.87000 -0.10	8.15	7.86	7.97	5,666,600
15 Jan 19	7.97000 +0.22	7.98	7.70	7.74	4,581,600
14 Jan 19	7.75000 -0.14	7.96	7.72	7.89	3,147,125
11 Jan 19	7.89000 +0.09	7.97	7.70	7.83	4,341,275
10 Jan 19	7.80000 -0.04	7.98	7.73	7.79	4,498,671
09 Jan 19	7.84000 -0.03	8.07	7.83	7.93	5,731,885
08 Jan 19	7.87000 -0.05	7.93	7.77	7.84	4,150,098
07 Jan 19	7.92000 +0.06	8.01	7.73	7.98	6,899,175
04 Jan 19	7.86000 +0.31	7.97	7.28	7.32	8,031,110
03 Jan 19	7.55000 -0.13	7.77	7.54	7.73	5,995,635
02 Jan 19	7.68000 +0.34	8.07	7.21	7.35	8,044,006
28 Dec 18	7.34000 +0.05	7.40	7.24	7.36	2,085,500
27 Dec 18	7.29000 -0.21	7.64	7.28	7.60	2,830,735
26 Dec 18	7.50000 -0.10	7.62	7.44	7.56	2,569,125
25 Dec 18	7.60000 -0.17	7.68	7.21	7.68	4,917,787
24 Dec 18	7.77000 +0.11	7.80	7.60	7.60	2,656,988
21 Dec 18	7.66000 -0.03	7.73	7.60	7.69	2,667,000
20 Dec 18	7.69000 +0.06	7.74	7.59	7.64	2,604,200
19 Dec 18	7.63000 -0.19	7.89	7.62	7.86	2,730,300
18 Dec 18	7.82000 -0.06	7.96	7.75	7.88	2,231,000
17 Dec 18	7.88000 +0.01	7.94	7.76	7.76	2,130,100
14 Dec 18	7.87000 -0.33	8.22	7.80	8.22	4,126,600
13 Dec 18	8.20000 -0.04	8.28	8.07	8.19	4,346,985
12 Dec 18	8.24000 +0.15	8.29	8.09	8.15	3,869,585
11 Dec 18	8.09000 +0.06	8.14	8.03	8.11	2,783,900
10 Dec 18	8.03000 -0.26	8.27	8.01	8.19	3,764,443
07 Dec 18	8.29000 -0.08	8.42	8.15	8.29	4,763,300
06 Dec 18	8.37000 +0.02	8.60	8.31	8.41	5,306,300
05 Dec 18	8.35000 -0.22	8.49	8.18	8.35	4,758,000
04 Dec 18	8.57000 +0.04	8.60	8.47	8.60	4,581,043
03 Dec 18	8.53000 +0.22	8.66	8.43	8.52	6,177,700
30 Nov 18	8.31000 +0.14	8.35	8.10	8.19	5,248,686
29 Nov 18	8.17000 -0.44	8.74	8.15	8.64	6,364,941
28 Nov 18	8.61000 +0.09	8.64	8.32	8.54	5,999,926
27 Nov 18	8.52000 +0.12	8.55	8.40	8.50	3,739,518
26 Nov 18	8.40000 +0.00	8.55	8.32	8.36	3,785,985
23 Nov 18	8.40000 -0.60	8.99	8.39	8.91	9,292,519
22 Nov 18	9.00000 -0.02	9.18	8.83	9.15	7,732,133
21 Nov 18	9.02000 +0.14	9.07	8.70	8.72	6,530,422
20 Nov 18	8.88000 -0.49	9.27	8.88	9.18	9,731,636
19 Nov 18	9.37000 -0.28	9.59	9.30	9.59	12,860,288
16 Nov 18	9.65000 +0.27	9.97	9.10	9.30	24,461,188
15 Nov 18	9.38000 +0.40	9.68	9.05	9.08	19,972,448
14 Nov 18	8.98000 +0.07	9.66	8.97	9.66	17,626,740
13 Nov 18	8.91000 +0.12	8.95	8.62	8.70	11,814,017
12 Nov 18	8.79000 +0.18	8.83	8.51	8.61	9,854,588
09 Nov 18	8.61000 -0.06	8.68	8.45	8.58	9,096,665
08 Nov 18	8.67000 -0.30	9.08	8.60	8.86	16,788,438
07 Nov 18	8.97000 -0.31	9.74	8.96	9.18	31,248,132
06 Nov 18	9.28000 +0.84	9.28	8.12	8.35	25,299,656
05 Nov 18	8.44000 +0.27	8.57	8.06	8.15	13,895,227
02 Nov 18	8.17000 +0.20	8.20	7.90	7.91	11,484,010
01 Nov 18	7.97000 +0.18	8.23	7.86	7.87	9,941,872
31 Oct 18	7.79000 +0.10	7.91	7.68	7.71	5,165,200
30 Oct 18	7.69000 +0.09	7.77	7.42	7.58	4,783,173
29 Oct 18	7.60000 -0.08	7.75	7.52	7.68	3,437,158
26 Oct 18	7.68000 -0.03	7.89	7.64	7.87	4,746,400
25 Oct 18	7.71000 -0.23	7.79	7.35	7.35	6,816,600
24 Oct 18	7.94000 +0.00	8.15	7.75	7.82	6,123,700
23 Oct 18	7.94000 -0.13	8.15	7.83	7.92	7,859,108
22 Oct 18	8.07000 +0.40	8.18	7.50	7.83	8,909,000
19 Oct 18	7.67000 +0.23	7.72	7.08	7.08	5,616,224
18 Oct 18	7.44000 -0.41	7.79	7.43	7.75	4,611,100
17 Oct 18	7.85000 -0.15	8.19	7.50	8.19	7,411,600
16 Oct 18	8.00000 +0.20	8.19	7.60	7.76	9,081,100
15 Oct 18	7.80000 +0.16	8.25	7.67	7.85	8,448,400
12 Oct 18	7.64000 -0.29	7.90	7.15	7.70	8,129,900
11 Oct 18	7.93000 -0.88	8.40	7.93	8.05	6,439,701
10 Oct 18	8.81000 +0.09	8.88	8.68	8.74	3,440,223
09 Oct 18	8.72000 +0.05	8.90	8.64	8.90	3,400,000
08 Oct 18	8.67000 -0.35	8.88	8.61	8.80	5,050,900
28 Sep 18	9.02000 +0.15	9.08	8.91	8.91	4,287,800
27 Sep 18	8.87000 -0.44	9.32	8.82	9.31	8,564,500
26 Sep 18	9.31000 +0.02	9.45	9.23	9.30	7,680,516
25 Sep 18	9.29000 -0.06	9.47	9.21	9.21	6,021,936
21 Sep 18	9.35000 +0.17	9.45	9.14	9.18	8,941,586
20 Sep 18	9.18000 +0.03	9.33	9.10	9.14	6,892,736
19 Sep 18	9.15000 +0.01	9.27	9.06	9.10	8,701,186
18 Sep 18	9.14000 +0.15	9.20	8.70	8.82	8,484,997
17 Sep 18	8.99000 -0.61	9.22	8.93	9.21	10,962,808
14 Sep 18	9.60000 -0.20	10.44	9.57	9.90	16,888,474
13 Sep 18	9.80000 -0.13	9.97	9.58	9.74	14,367,172
12 Sep 18	9.93000 +0.55	10.32	9.21	9.30	22,154,812
11 Sep 18	9.38000 +0.14	9.52	9.04	9.13	9,627,188
10 Sep 18	9.24000 -0.02	9.50	8.95	9.18	10,015,200
07 Sep 18	9.26000 +0.21	9.39	9.09	9.10	8,631,354
06 Sep 18	9.05000 +0.03	9.16	8.91	8.96	6,294,400
05 Sep 18	9.02000 -0.41	9.42	9.01	9.30	9,549,650
04 Sep 18	9.43000 +0.03	9.49	9.32	9.36	7,099,800
03 Sep 18	9.40000 -0.34	9.78	9.10	9.71	10,210,700
31 Aug 18	9.74000 -0.39	9.97	9.68	9.90	10,392,838
30 Aug 18	10.13000 -0.29	10.79	10.10	10.44	16,967,254
29 Aug 18	10.42000 +0.09	10.54	10.09	10.21	18,235,484
28 Aug 18	10.33000 +0.47	10.64	9.80	9.96	20,046,704
27 Aug 18	9.86000 +0.25	9.95	9.62	9.67	9,684,100
24 Aug 18	9.61000 -0.30	9.90	9.60	9.88	9,152,379
23 Aug 18	9.91000 +0.13	10.02	9.66	9.76	9,539,075
22 Aug 18	9.78000 -0.34	10.24	9.77	10.09	9,771,373
21 Aug 18	10.12000 +0.20	10.21	9.86	9.90	10,464,460
20 Aug 18	9.92000 +0.00	10.02	9.63	9.85	8,783,587
17 Aug 18	9.92000 -0.08	10.28	9.81	10.16	11,744,600
16 Aug 18	10.00000 -0.44	10.36	9.90	10.17	12,506,540
15 Aug 18	10.44000 -0.41	10.82	10.40	10.66	16,099,450
14 Aug 18	10.85000 +0.27	11.27	10.30	10.38	29,674,368
13 Aug 18	10.58000 +0.53	10.72	9.67	9.96	24,737,416
10 Aug 18	10.05000 +0.16	10.18	9.90	10.08	15,766,065
09 Aug 18	9.89000 +0.29	10.14	9.50	9.62	19,754,864
08 Aug 18	9.60000 -0.62	10.17	9.45	10.10	19,283,668
07 Aug 18	10.22000 +0.29	10.42	10.00	10.14	20,567,802
06 Aug 18	9.93000 +0.21	10.35	9.83	9.91	21,585,360
03 Aug 18	9.72000 -0.68	10.39	9.71	10.30	17,927,700
02 Aug 18	10.40000 -0.38	10.96	10.05	10.75	20,906,990
01 Aug 18	10.78000 -0.31	11.29	10.71	11.26	18,518,184
31 Jul 18	11.09000 -0.60	11.60	10.91	11.60	24,077,134
30 Jul 18	11.69000 +0.22	12.05	11.53	11.68	25,291,668
27 Jul 18	11.47000 -0.61	12.19	11.45	11.99	27,583,536
26 Jul 18	12.08000 -0.17	12.66	11.85	12.22	33,576,920
25 Jul 18	12.25000 -0.50	12.92	12.01	12.61	40,183,032
24 Jul 18	12.75000 -0.56	13.45	12.63	12.86	50,364,800
23 Jul 18	13.31000 -0.25	14.63	12.91	13.74	76,245,592
20 Jul 18	13.56000 +1.23	13.56	11.18	11.20	74,390,840
19 Jul 18	12.33000 -0.63	14.19	12.13	13.00	71,692,064
18 Jul 18	12.96000 +1.18	12.96	11.59	11.63	56,073,856
17 Jul 18	11.78000 -0.95	12.25	11.53	11.99	52,476,056
16 Jul 18	12.73000 -0.98	15.08	12.34	14.70	77,466,432
13 Jul 18	13.71000 +1.25	13.71	12.55	13.49	53,105,720
12 Jul 18	12.46000 +1.13	12.46	10.74	11.04	56,106,356
11 Jul 18	11.33000 +1.03	11.33	10.37	10.37	38,140,804
10 Jul 18	10.30000 +0.94	10.30	9.84	9.84	7,533,150
09 Jul 18	9.36000 +0.85	9.36	8.80	9.00	26,635,116
06 Jul 18	8.51000 +0.77	8.51	8.51	8.51	3,108,053
05 Jul 18	7.74000 -0.30	8.15	7.68	7.95	4,221,649
04 Jul 18	8.04000 -0.35	8.38	7.92	8.31	4,163,701
03 Jul 18	8.39000 +0.17	8.44	8.03	8.30	5,885,899
02 Jul 18	8.22000 +0.02	8.55	8.15	8.18	9,364,301
29 Jun 18	8.20000 +0.40	8.25	7.82	7.88	7,591,579
28 Jun 18	7.80000 -0.22	8.17	7.80	7.88	5,403,690
27 Jun 18	8.02000 -0.18	8.25	7.95	8.12	5,076,961
26 Jun 18	8.20000 +0.16	8.29	7.70	7.85	6,131,695
25 Jun 18	8.04000 +0.01	8.29	7.92	8.21	5,570,211
22 Jun 18	8.03000 +0.18	8.08	7.62	7.62	6,129,711
21 Jun 18	7.85000 -0.35	8.43	7.83	8.20	7,610,530
20 Jun 18	8.20000 +0.05	8.47	7.82	7.96	7,293,709
19 Jun 18	8.15000 -0.91	8.89	8.15	8.88	6,892,100
15 Jun 18	9.06000 -0.63	9.84	8.88	9.80	8,476,852
14 Jun 18	9.69000 -0.22	10.09	9.52	9.68	7,539,334
13 Jun 18	9.91000 -0.72	10.44	9.88	10.44	11,826,354
12 Jun 18	10.63000 -0.59	11.16	10.11	10.99	14,550,325
11 Jun 18	11.22000 -0.22	11.70	11.02	11.49	16,502,584
08 Jun 18	11.44000 +0.70	11.63	10.43	10.79	20,619,034
07 Jun 18	10.74000 +0.32	11.10	10.50	10.50	14,225,663
06 Jun 18	10.42000 +0.03	10.68	10.18	10.38	10,549,699
05 Jun 18	10.39000 +0.06	10.53	10.01	10.17	10,473,141
04 Jun 18	10.33000 -1.15	11.46	10.33	11.30	20,015,608
01 Jun 18	11.48000 -0.37	12.06	11.10	11.97	18,121,348
31 May 18	11.85000 +0.65	12.09	11.03	11.03	25,003,526
30 May 18	11.20000 -0.50	12.20	10.78	11.10	21,044,104
29 May 18	11.70000 +0.32	11.77	11.15	11.20	19,040,488
28 May 18	11.38000 -0.37	11.97	11.11	11.68	20,430,852
25 May 18	11.75000 +0.50	11.86	11.17	11.59	24,531,140
24 May 18	11.25000 -0.32	12.17	11.18	12.17	36,057,928
23 May 18	11.57000 +1.05	11.57	10.33	10.41	31,738,528
22 May 18	10.52000 -0.44	10.75	10.20	10.73	18,927,296
21 May 18	10.96000 -0.22	12.18	10.86	11.25	32,474,248
18 May 18	11.18000 +0.10	11.18	10.76	11.08	20,533,116
17 May 18	11.08000 +0.40	11.14	10.58	10.68	22,218,948
16 May 18	10.68000 +0.14	10.97	10.36	10.36	18,770,682
15 May 18	10.54000 -0.07	10.62	10.27	10.49	11,058,550
14 May 18	10.61000 +0.40	10.77	10.11	10.19	18,695,928
11 May 18	10.21000 -0.11	10.39	10.08	10.35	8,489,380
10 May 18	10.32000 -0.13	10.53	10.15	10.46	11,525,688
09 May 18	10.45000 -0.34	10.79	10.19	10.51	21,474,850
08 May 18	10.79000 +0.82	10.96	9.90	10.01	30,895,276
07 May 18	9.97000 +0.24	10.07	9.63	9.63	10,254,805
04 May 18	9.73000 -0.38	10.20	9.63	10.03	13,218,726
03 May 18	10.11000 +0.52	10.11	9.71	9.79	15,694,576
02 May 18	9.59000 +0.15	9.90	9.40	9.70	8,785,100
27 Apr 18	9.44000 +0.08	9.78	9.34	9.65	9,603,800
26 Apr 18	9.36000 -0.76	10.29	9.30	10.00	13,562,014
25 Apr 18	10.12000 +0.27	10.32	9.82	9.82	16,677,326
24 Apr 18	9.85000 +0.33	9.85	9.35	9.54	13,112,200
23 Apr 18	9.52000 -0.38	10.08	9.31	9.79	12,384,053
20 Apr 18	9.90000 -0.43	10.47	9.89	10.10	14,143,291
19 Apr 18	10.33000 +0.08	10.66	10.07	10.30	18,113,452
18 Apr 18	10.25000 +0.23	10.30	9.81	10.17	13,057,993
17 Apr 18	10.02000 -0.36	10.42	9.93	10.40	14,985,609
16 Apr 18	10.38000 +0.15	10.54	9.91	10.11	20,557,980
13 Apr 18	10.23000 -0.61	11.05	10.18	10.98	18,776,076
12 Apr 18	10.84000 -0.10	11.02	10.66	10.79	15,806,949
11 Apr 18	10.94000 -0.26	11.30	10.58	10.87	27,780,756
10 Apr 18	11.20000 +0.53	11.50	10.35	10.80	37,410,504
09 Apr 18	10.67000 -0.96	11.20	10.56	11.11	33,673,572
04 Apr 18	11.63000 -0.69	12.60	11.58	11.88	41,350,888
03 Apr 18	12.32000 +0.34	13.15	12.30	12.45	58,466,424
02 Apr 18	11.98000 +1.09	11.98	11.51	11.96	21,503,284
30 Mar 18	10.89000 +0.02	11.20	10.52	10.71	33,616,588
29 Mar 18	10.87000 -0.22	11.28	10.50	10.81	32,274,736
28 Mar 18	11.09000 +0.43	11.73	10.41	10.55	57,646,344
27 Mar 18	10.66000 +0.97	10.66	9.59	9.83	34,116,252
26 Mar 18	9.69000 +0.23	9.74	8.92	9.04	26,710,604
23 Mar 18	9.46000 -1.05	10.10	9.46	9.58	36,118,780
22 Mar 18	10.51000 +0.35	10.85	9.92	9.93	44,032,460
21 Mar 18	10.16000 -0.06	10.97	10.08	10.28	49,354,304
20 Mar 18	10.22000 -0.12	10.36	9.75	9.84	37,041,680
19 Mar 18	10.34000 -0.42	11.47	10.25	11.20	55,712,736
16 Mar 18	10.76000 +0.98	10.76	10.30	10.30	28,717,376
12 Mar 18	9.78000 +0.89	9.78	8.96	9.45	46,811,960
09 Mar 18	8.89000 +0.81	8.89	7.90	7.99	27,176,184
08 Mar 18	8.08000 -0.05	8.47	7.72	7.85	32,749,384
07 Mar 18	8.13000 +0.30	8.47	7.81	8.10	43,772,652
06 Mar 18	7.83000 +0.71	7.83	7.70	7.83	13,056,211
05 Mar 18	7.12000 +0.65	7.12	6.99	6.99	5,328,212
02 Mar 18	6.47000 +0.20	6.90	6.18	6.22	6,646,350
01 Mar 18	6.27000 +0.19	6.40	6.05	6.05	3,447,213
28 Feb 18	6.08000 +0.05	6.14	5.93	5.95	1,902,550
27 Feb 18	6.03000 +0.02	6.15	6.01	6.02	1,840,268
26 Feb 18	6.01000 +0.12	6.05	5.90	5.94	1,516,500
23 Feb 18	5.89000 -0.02	5.94	5.87	5.91	934,988
22 Feb 18	5.91000 +0.09	5.96	5.84	5.84	990,000
14 Feb 18	5.82000 -0.05	5.88	5.76	5.88	754,400
13 Feb 18	5.87000 -0.01	6.04	5.83	5.90	1,488,942
12 Feb 18	5.88000 +0.19	5.93	5.69	5.69	1,719,950
09 Feb 18	5.69000 -0.10	5.73	5.55	5.70	2,081,730
08 Feb 18	5.79000 +0.23	5.81	5.51	5.56	2,161,808
07 Feb 18	5.56000 +0.14	5.65	5.41	5.46	2,120,600
06 Feb 18	5.42000 -0.47	5.81	5.42	5.81	2,515,956
05 Feb 18	5.89000 -0.16	6.00	5.89	6.00	2,116,750
02 Feb 18	6.05000 -0.17	6.16	5.95	6.07	2,685,200
01 Feb 18	6.22000 -0.31	6.58	6.18	6.53	4,006,762
31 Jan 18	6.53000 -0.37	6.82	6.51	6.81	4,445,993
30 Jan 18	6.90000 +0.25	6.97	6.68	6.74	5,691,101
29 Jan 18	6.65000 -0.19	6.89	6.62	6.82	2,528,201
26 Jan 18	6.84000 +0.12	6.93	6.68	6.70	4,211,081
25 Jan 18	6.72000 -0.06	6.89	6.71	6.76	2,970,000
24 Jan 18	6.78000 +0.10	6.85	6.65	6.65	2,901,301
23 Jan 18	6.68000 +0.07	6.71	6.59	6.64	2,732,500
22 Jan 18	6.61000 +0.02	6.62	6.44	6.56	2,305,150
19 Jan 18	6.59000 +0.05	6.61	6.49	6.54	2,648,125
18 Jan 18	6.54000 +0.00	6.60	6.51	6.53	1,712,200
17 Jan 18	6.54000 +0.04	6.59	6.39	6.54	2,397,308
16 Jan 18	6.50000 +0.00	6.58	6.46	6.50	1,532,900
15 Jan 18	6.50000 -0.29	6.78	6.46	6.74	2,625,018
12 Jan 18	6.79000 +0.00	6.82	6.73	6.76	1,708,155
11 Jan 18	6.79000 +0.06	6.82	6.67	6.71	2,830,291
10 Jan 18	6.73000 -0.07	6.88	6.66	6.84	2,254,696
09 Jan 18	6.80000 -0.09	6.88	6.71	6.88	2,095,829
08 Jan 18	6.89000 -0.01	6.93	6.79	6.89	1,916,823
05 Jan 18	6.90000 +0.02	6.93	6.84	6.88	1,706,409
04 Jan 18	6.88000 +0.01	6.94	6.82	6.87	2,038,259
03 Jan 18	6.87000 +0.04	6.91	6.79	6.80	1,842,846
02 Jan 18	6.83000 +0.02	6.85	6.76	6.83	1,510,559
29 Dec 17	6.81000 +0.11	6.83	6.66	6.70	2,613,203
28 Dec 17	6.70000 +0.04	6.75	6.61	6.64	1,827,351
27 Dec 17	6.66000 -0.01	6.86	6.62	6.70	4,076,155
26 Dec 17	6.67000 +0.07	6.71	6.51	6.56	2,139,100
25 Dec 17	6.60000 -0.55	7.00	6.54	6.97	4,892,225
15 Dec 17	7.15000 +0.02	7.17	7.08	7.13	1,666,965
14 Dec 17	7.13000 -0.04	7.15	7.09	7.15	1,705,100
13 Dec 17	7.17000 +0.12	7.18	7.01	7.05	2,045,150
12 Dec 17	7.05000 -0.11	7.26	7.03	7.18	2,449,672
11 Dec 17	7.16000 +0.03	7.21	7.10	7.13	2,633,475
08 Dec 17	7.13000 -0.02	7.23	6.99	7.09	4,269,736
07 Dec 17	7.15000 +0.18	7.27	6.88	6.92	5,975,505
06 Dec 17	6.97000 +0.22	7.11	6.73	6.75	4,116,303
05 Dec 17	6.75000 -0.27	7.07	6.71	7.00	3,481,426
04 Dec 17	7.02000 -0.28	7.33	7.00	7.33	3,963,950
01 Dec 17	7.30000 +0.06	7.38	7.21	7.22	3,774,608
30 Nov 17	7.24000 +0.00	7.28	7.18	7.25	2,976,723
29 Nov 17	7.24000 -0.09	7.33	7.14	7.29	3,957,825
28 Nov 17	7.33000 +0.10	7.33	7.16	7.16	3,570,706
27 Nov 17	7.23000 +0.03	7.39	7.18	7.21	4,441,985
24 Nov 17	7.20000 -0.14	7.36	7.19	7.31	5,693,821
23 Nov 17	7.34000 -0.32	7.67	7.33	7.59	5,644,875
22 Nov 17	7.66000 +0.01	7.73	7.47	7.59	6,408,200
21 Nov 17	7.65000 -0.08	7.74	7.41	7.73	9,275,912
20 Nov 17	7.73000 -0.24	7.88	7.53	7.88	10,839,465
17 Nov 17	7.97000 -0.88	8.68	7.97	8.52	22,506,824
16 Nov 17	8.85000 -0.50	9.22	8.67	9.19	23,962,960
15 Nov 17	9.35000 -0.44	10.37	9.30	10.19	34,853,192
14 Nov 17	9.79000 +0.89	9.79	9.41	9.49	19,309,402
13 Nov 17	8.90000 +0.81	8.90	8.90	8.90	2,889,144
10 Nov 17	8.09000 +0.06	8.24	8.03	8.06	1,480,400
09 Nov 17	8.03000 +0.01	8.07	7.97	7.99	1,342,500
08 Nov 17	8.02000 +0.08	8.08	7.92	7.94	1,642,086
07 Nov 17	7.94000 -0.03	8.00	7.84	7.95	1,573,393
06 Nov 17	7.97000 +0.13	7.98	7.78	7.81	1,152,150
03 Nov 17	7.84000 +0.00	7.89	7.76	7.88	1,702,426
02 Nov 17	7.84000 -0.18	8.01	7.82	8.01	1,505,619
01 Nov 17	8.02000 +0.01	8.07	7.97	8.01	1,204,968
31 Oct 17	8.01000 +0.07	8.04	7.90	7.93	1,320,450
30 Oct 17	7.94000 -0.35	8.33	7.89	8.30	2,706,959
27 Oct 17	8.29000 -0.12	8.44	8.28	8.44	1,495,100
26 Oct 17	8.41000 -0.03	8.55	8.32	8.39	1,886,679
25 Oct 17	8.44000 +0.08	8.46	8.30	8.33	1,322,039
24 Oct 17	8.36000 -0.14	8.47	8.27	8.47	1,786,700
23 Oct 17	8.50000 +0.12	8.50	8.36	8.38	1,530,401
20 Oct 17	8.38000 +0.16	8.42	8.24	8.25	1,626,938
19 Oct 17	8.22000 -0.26	8.50	8.20	8.43	2,244,175
18 Oct 17	8.48000 -0.14	8.70	8.41	8.65	1,765,750
17 Oct 17	8.62000 +0.04	8.70	8.55	8.58	1,334,665
16 Oct 17	8.58000 -0.31	8.96	8.56	8.86	3,267,850
13 Oct 17	8.89000 +0.04	8.93	8.80	8.81	2,459,276
12 Oct 17	8.85000 +0.03	8.87	8.71	8.80	2,642,745
11 Oct 17	8.82000 -0.11	9.07	8.80	8.92	5,701,931
10 Oct 17	8.93000 +0.32	8.93	8.60	8.66	5,501,636
09 Oct 17	8.61000 +0.02	8.75	8.58	8.65	3,467,600
29 Sep 17	8.59000 +0.11	8.59	8.46	8.51	1,872,906
28 Sep 17	8.48000 -0.25	8.72	8.45	8.70	3,710,900
27 Sep 17	8.73000 +0.00	8.85	8.63	8.71	3,675,040
26 Sep 17	8.73000 -0.24	8.97	8.70	8.97	2,787,050
25 Sep 17	8.97000 +0.05	9.10	8.82	8.82	2,464,111
22 Sep 17	8.92000 +0.02	8.92	8.71	8.81	3,007,080
21 Sep 17	8.90000 -0.04	9.20	8.90	8.99	5,240,917
20 Sep 17	8.94000 +0.24	9.02	8.66	8.73	5,284,950
19 Sep 17	8.70000 -0.06	8.79	8.63	8.73	2,153,975
18 Sep 17	8.76000 +0.03	8.76	8.66	8.76	1,862,120
15 Sep 17	8.73000 -0.02	8.80	8.69	8.80	2,376,877
14 Sep 17	8.75000 -0.05	8.88	8.63	8.73	3,230,045
13 Sep 17	8.80000 +0.24	8.82	8.52	8.52	3,549,573
12 Sep 17	8.56000 -0.10	8.73	8.54	8.65	2,413,325
11 Sep 17	8.66000 +0.09	8.66	8.50	8.56	2,807,800
08 Sep 17	8.57000 +0.11	8.57	8.43	8.44	2,970,105
07 Sep 17	8.46000 -0.29	8.77	8.46	8.72	7,703,907
06 Sep 17	8.75000 -0.03	8.82	8.62	8.65	4,423,910
05 Sep 17	8.78000 +0.12	8.82	8.58	8.61	5,127,558
04 Sep 17	8.66000 +0.17	8.69	8.42	8.46	4,988,950
01 Sep 17	8.49000 +0.07	8.50	8.39	8.43	3,400,900
31 Aug 17	8.42000 +0.00	8.46	8.35	8.40	2,821,100
30 Aug 17	8.42000 +0.01	8.48	8.34	8.48	2,000,134
29 Aug 17	8.41000 -0.21	8.60	8.38	8.59	3,519,800
28 Aug 17	8.62000 +0.14	8.67	8.43	8.49	2,461,355
25 Aug 17	8.48000 +0.06	8.52	8.37	8.41	2,686,883
24 Aug 17	8.42000 +0.03	8.47	8.32	8.33	1,978,466
23 Aug 17	8.39000 +0.01	8.44	8.29	8.42	1,872,290
22 Aug 17	8.38000 -0.03	8.48	8.31	8.43	1,970,543
21 Aug 17	8.41000 -0.01	8.45	8.34	8.45	2,010,600
18 Aug 17	8.42000 +0.02	8.44	8.28	8.35	2,230,276
17 Aug 17	8.40000 +0.02	8.44	8.23	8.33	2,979,030
16 Aug 17	8.38000 +0.18	8.54	8.20	8.21	3,829,244
15 Aug 17	8.20000 +0.04	8.22	8.10	8.16	1,760,876
14 Aug 17	8.16000 +0.25	8.17	7.88	7.91	1,795,750
11 Aug 17	7.91000 -0.15	8.03	7.86	8.03	1,647,443
10 Aug 17	8.06000 -0.16	8.25	7.86	8.17	2,045,700
09 Aug 17	8.22000 -0.04	8.25	8.15	8.25	1,515,870
08 Aug 17	8.26000 +0.07	8.26	8.05	8.19	2,115,950
07 Aug 17	8.19000 +0.08	8.22	8.10	8.10	1,252,075
04 Aug 17	8.11000 -0.05	8.19	8.10	8.12	1,563,045
03 Aug 17	8.16000 +0.14	8.27	8.00	8.02	2,152,074
02 Aug 17	8.02000 -0.18	8.22	8.00	8.21	1,804,445
01 Aug 17	8.20000 +0.11	8.20	8.09	8.09	1,680,765
31 Jul 17	8.09000 -0.06	8.16	8.03	8.14	1,981,600
28 Jul 17	8.15000 -0.01	8.33	8.01	8.16	3,256,650
27 Jul 17	8.16000 +0.29	8.19	7.83	7.85	2,983,706
26 Jul 17	7.87000 -0.13	8.03	7.81	8.00	1,416,450
25 Jul 17	8.00000 +0.06	8.07	7.81	7.94	2,250,799
24 Jul 17	7.94000 -0.03	7.97	7.79	7.90	2,033,840
21 Jul 17	7.97000 -0.07	8.11	7.97	8.01	1,750,507
20 Jul 17	8.04000 +0.02	8.28	7.97	7.99	2,430,318
19 Jul 17	8.02000 +0.02	8.11	7.78	8.00	2,307,725
18 Jul 17	8.00000 -0.02	8.10	7.84	8.00	2,446,176
17 Jul 17	8.02000 -0.87	8.87	8.00	8.80	3,272,571
14 Jul 17	8.89000 -0.17	9.11	8.83	9.06	1,529,475
13 Jul 17	9.06000 +0.04	9.13	8.94	8.99	1,271,072
12 Jul 17	9.02000 -0.11	9.18	8.78	9.15	2,432,313
11 Jul 17	9.13000 -0.09	9.30	9.13	9.20	1,471,356
10 Jul 17	9.22000 -0.17	9.43	9.17	9.43	2,505,112
07 Jul 17	9.39000 +0.10	9.41	9.26	9.29	1,598,227
06 Jul 17	9.29000 -0.15	9.48	9.20	9.43	2,527,712
05 Jul 17	9.44000 +0.16	9.49	9.34	9.34	3,363,766
04 Jul 17	9.28000 +0.02	9.30	9.20	9.24	1,478,350
03 Jul 17	9.26000 +0.09	9.31	9.08	9.17	1,738,400
30 Jun 17	9.17000 +0.05	9.24	9.03	9.08	2,148,096
29 Jun 17	9.12000 +0.03	9.24	9.06	9.06	1,934,898
28 Jun 17	9.09000 -0.18	9.24	9.02	9.21	2,278,800
27 Jun 17	9.27000 +0.01	9.41	9.21	9.23	2,409,962
26 Jun 17	9.26000 +0.02	9.26	9.15	9.20	2,143,578
23 Jun 17	9.24000 +0.03	9.39	9.12	9.39	2,060,898
22 Jun 17	9.21000 -0.39	9.59	9.20	9.51	2,855,235
21 Jun 17	9.60000 +0.16	9.61	9.42	9.44	2,267,199
20 Jun 17	9.44000 -0.05	9.59	9.40	9.47	2,230,910
19 Jun 17	9.49000 +0.09	9.50	9.34	9.40	1,793,348
16 Jun 17	9.40000 -0.13	9.61	9.28	9.60	2,533,811
15 Jun 17	9.53000 +0.29	9.60	9.24	9.24	3,181,282
14 Jun 17	9.24000 +0.00	9.35	9.15	9.24	1,481,974
13 Jun 17	9.24000 +0.23	9.27	8.98	9.01	2,007,135
12 Jun 17	9.01000 -0.30	9.23	9.00	9.23	1,799,509
09 Jun 17	9.31000 -0.14	9.44	9.20	9.42	1,799,896
08 Jun 17	9.45000 +0.00	9.72	9.37	9.44	2,270,982
07 Jun 17	9.45000 +0.15	9.57	9.24	9.30	2,653,526
06 Jun 17	9.30000 +0.18	9.34	9.06	9.14	1,996,681
05 Jun 17	9.12000 -0.03	9.29	9.06	9.15	1,771,243
02 Jun 17	9.15000 +0.10	9.30	8.86	9.09	2,199,031
01 Jun 17	9.05000 -0.53	9.55	9.02	9.55	2,161,952
31 May 17	9.58000 +0.11	9.75	9.53	9.58	1,845,769
26 May 17	9.47000 -0.21	9.77	9.46	9.64	1,803,414
25 May 17	9.68000 +0.13	9.78	9.55	9.63	1,822,499
24 May 17	9.55000 -0.15	9.85	9.41	9.67	2,102,676
23 May 17	9.70000 -0.26	10.18	9.70	9.95	1,520,833
22 May 17	9.96000 -0.42	10.49	9.89	10.36	1,786,508
19 May 17	10.38000 +0.05	10.50	10.31	10.39	1,715,935
18 May 17	10.33000 -0.17	10.55	10.29	10.41	1,636,164
17 May 17	10.50000 +0.20	10.69	10.25	10.29	3,518,144
16 May 17	10.30000 +0.18	10.36	9.87	10.12	2,336,804
15 May 17	10.12000 +0.15	10.19	9.96	9.96	1,302,932
12 May 17	9.97000 -0.20	10.23	9.93	10.17	1,700,300
11 May 17	10.17000 +0.13	10.27	9.90	9.98	1,861,166
10 May 17	10.04000 -0.25	10.42	10.00	10.25	1,410,123
09 May 17	10.29000 +0.31	10.38	9.90	10.00	1,963,925
08 May 17	9.98000 -0.47	10.45	9.98	10.43	1,976,200
05 May 17	10.45000 +0.01	10.53	10.30	10.53	1,433,514
04 May 17	10.44000 -0.07	10.60	10.42	10.47	1,728,021
03 May 17	10.51000 +0.13	10.55	10.30	10.35	1,757,029
02 May 17	10.38000 -0.04	10.55	10.35	10.42	1,352,529
28 Apr 17	10.42000 +0.12	10.59	10.19	10.20	2,198,263
27 Apr 17	10.30000 +0.36	10.30	9.71	9.92	3,071,497
26 Apr 17	9.94000 +0.05	10.03	9.84	9.89	1,766,087
25 Apr 17	9.89000 +0.09	10.02	9.78	9.78	1,757,085
24 Apr 17	9.80000 -0.45	10.30	9.70	10.30	2,111,801
21 Apr 17	10.25000 -0.16	10.64	10.25	10.45	2,145,766
20 Apr 17	10.41000 +0.03	10.50	10.23	10.40	2,288,263
19 Apr 17	10.38000 -0.12	10.53	10.20	10.52	2,342,126
18 Apr 17	10.50000 -0.27	10.85	10.48	10.82	2,076,280
17 Apr 17	10.77000 -0.30	11.07	10.70	11.07	2,553,367
14 Apr 17	11.07000 -0.19	11.32	11.05	11.32	1,567,104
13 Apr 17	11.26000 +0.03	11.40	11.18	11.18	1,690,358
12 Apr 17	11.23000 -0.02	11.37	11.16	11.23	1,864,514
11 Apr 17	11.25000 +0.15	11.27	11.05	11.10	2,070,996
10 Apr 17	11.10000 -0.29	11.45	11.09	11.42	2,955,538
07 Apr 17	11.39000 -0.09	11.53	11.38	11.50	1,601,383
06 Apr 17	11.48000 +0.08	11.51	11.36	11.40	2,639,221
05 Apr 17	11.40000 +0.26	11.43	11.14	11.18	2,901,734
31 Mar 17	11.14000 +0.09	11.22	11.05	11.05	2,026,312
30 Mar 17	11.05000 -0.50	11.59	11.01	11.55	3,899,117
29 Mar 17	11.55000 -0.24	11.85	11.55	11.75	2,932,026
28 Mar 17	11.79000 -0.09	11.92	11.70	11.87	2,082,907
27 Mar 17	11.88000 +0.00	11.95	11.77	11.85	2,659,805
24 Mar 17	11.88000 -0.14	12.02	11.71	11.98	4,315,118
23 Mar 17	12.02000 -0.10	12.21	11.93	12.12	4,033,818
22 Mar 17	12.12000 -0.22	12.27	12.06	12.20	4,442,132
21 Mar 17	12.34000 +0.02	12.44	12.29	12.32	4,999,091
20 Mar 17	12.32000 +0.16	12.32	12.01	12.09	4,046,675
17 Mar 17	12.16000 -0.14	12.39	12.16	12.30	4,076,922
16 Mar 17	12.30000 +0.00	12.37	12.25	12.28	4,321,610
15 Mar 17	12.30000 +0.09	12.32	12.07	12.14	4,319,962
14 Mar 17	12.21000 -0.27	12.51	12.14	12.45	4,772,941
13 Mar 17	12.48000 +0.28	12.48	12.17	12.27	5,322,165
10 Mar 17	12.20000 -0.05	12.32	12.11	12.24	4,232,686
09 Mar 17	12.25000 -0.19	12.48	12.20	12.44	5,377,251
08 Mar 17	12.44000 -0.20	12.79	12.35	12.68	7,078,995
07 Mar 17	12.64000 -0.32	13.14	12.58	13.14	9,559,346
06 Mar 17	12.96000 +0.13	14.10	12.52	12.60	16,759,728
03 Mar 17	12.83000 +0.95	13.07	11.76	11.80	17,879,232
02 Mar 17	11.88000 +0.02	12.07	11.71	11.90	5,957,556
01 Mar 17	11.86000 -0.05	11.98	11.80	11.90	2,266,075
28 Feb 17	11.91000 +0.18	11.95	11.66	11.67	3,559,954
27 Feb 17	11.73000 -0.20	11.95	11.70	11.93	2,871,071
24 Feb 17	11.93000 +0.11	12.05	11.74	11.82	3,664,366
23 Feb 17	11.82000 +0.02	11.94	11.59	11.80	3,116,080
22 Feb 17	11.80000 +0.02	11.83	11.68	11.78	2,597,539
21 Feb 17	11.78000 +0.13	11.85	11.60	11.65	3,917,810
20 Feb 17	11.65000 +0.18	11.69	11.36	11.48	3,375,640
17 Feb 17	11.47000 -0.29	11.77	11.42	11.68	2,475,711
16 Feb 17	11.76000 +0.02	11.80	11.59	11.67	2,744,048
15 Feb 17	11.74000 -0.06	11.93	11.63	11.82	3,462,141
14 Feb 17	11.80000 -0.10	11.99	11.72	11.91	2,300,474
13 Feb 17	11.90000 +0.09	12.10	11.65	11.80	3,082,242
10 Feb 17	11.81000 -0.05	11.91	11.74	11.86	3,204,366
09 Feb 17	11.86000 +0.09	11.95	11.72	11.76	4,130,959
08 Feb 17	11.77000 +0.27	11.98	11.42	11.50	4,276,719
07 Feb 17	11.50000 -0.09	11.63	11.39	11.55	2,095,647
06 Feb 17	11.59000 +0.10	11.60	11.40	11.58	2,236,567
03 Feb 17	11.49000 +0.00	11.53	11.22	11.49	2,925,481
26 Jan 17	11.49000 +0.24	11.50	11.23	11.25	2,062,760
25 Jan 17	11.25000 +0.11	11.29	11.11	11.17	1,811,777
24 Jan 17	11.14000 -0.36	11.43	11.01	11.43	3,196,357
23 Jan 17	11.50000 +0.14	11.57	11.37	11.46	2,079,273
20 Jan 17	11.36000 +0.25	11.40	11.11	11.18	1,977,794
19 Jan 17	11.11000 -0.19	11.26	11.05	11.23	2,211,547
18 Jan 17	11.30000 +0.02	11.79	11.10	11.25	3,389,028
17 Jan 17	11.28000 +0.10	11.35	10.64	11.11	2,817,650
16 Jan 17	11.18000 -0.84	12.04	10.82	11.90	5,746,020
13 Jan 17	12.02000 -0.12	12.19	11.91	12.15	2,939,907
12 Jan 17	12.14000 -0.25	12.48	12.12	12.39	1,924,689
11 Jan 17	12.39000 -0.19	12.63	12.38	12.55	1,774,808
10 Jan 17	12.58000 -0.20	12.77	12.56	12.77	1,813,433
09 Jan 17	12.78000 +0.13	12.80	12.52	12.59	1,777,071
06 Jan 17	12.65000 -0.17	12.87	12.61	12.86	2,676,812
05 Jan 17	12.82000 -0.08	12.92	12.80	12.89	2,229,369
04 Jan 17	12.90000 +0.22	12.95	12.57	12.67	3,457,681
03 Jan 17	12.68000 +0.16	12.69	12.52	12.52	2,383,944
30 Dec 16	12.52000 -0.04	12.63	12.42	12.61	1,758,327
29 Dec 16	12.56000 +0.16	12.63	12.32	12.38	2,999,923
28 Dec 16	12.40000 -0.05	12.52	12.35	12.41	1,899,875
27 Dec 16	12.45000 -0.04	12.67	12.41	12.45	2,915,414
26 Dec 16	12.49000 +0.32	12.50	11.96	12.20	3,768,635
23 Dec 16	12.17000 -0.45	12.60	12.15	12.60	2,352,531
22 Dec 16	12.62000 +0.06	12.62	12.40	12.50	2,036,879
21 Dec 16	12.56000 +0.11	12.63	12.35	12.45	2,013,800
20 Dec 16	12.45000 -0.05	12.59	12.34	12.46	2,715,726
19 Dec 16	12.50000 -0.10	12.68	12.45	12.60	3,024,235
16 Dec 16	12.60000 +0.47	12.72	12.13	12.13	4,822,368
15 Dec 16	12.13000 +0.21	12.42	11.92	11.96	2,779,925
14 Dec 16	11.92000 -0.20	12.16	11.81	12.11	1,985,416
13 Dec 16	12.12000 +0.13	12.20	11.81	11.99	3,010,932
12 Dec 16	11.99000 -1.16	13.18	11.93	13.15	5,999,001
09 Dec 16	13.15000 -0.05	13.32	13.14	13.18	2,773,529
08 Dec 16	13.20000 -0.20	13.46	13.20	13.46	2,970,675
07 Dec 16	13.40000 +0.11	13.43	13.21	13.31	2,470,694
06 Dec 16	13.29000 +0.07	13.36	13.17	13.25	2,763,061
05 Dec 16	13.22000 -0.17	13.44	13.12	13.20	3,367,657
02 Dec 16	13.39000 -0.57	13.96	13.37	13.96	4,387,096
01 Dec 16	13.96000 +0.09	14.00	13.75	13.78	4,749,144
30 Nov 16	13.87000 -0.05	14.10	13.77	13.78	4,104,807
29 Nov 16	13.92000 -0.27	14.26	13.92	14.18	3,991,340
28 Nov 16	14.19000 -0.03	14.36	14.12	14.28	3,218,830
25 Nov 16	14.22000 -0.09	14.38	13.88	14.28	5,527,269
24 Nov 16	14.31000 -0.34	14.68	14.27	14.65	5,872,091
23 Nov 16	14.65000 -0.23	15.06	14.62	14.91	6,167,731
22 Nov 16	14.88000 +0.04	14.97	14.65	14.93	7,218,246
21 Nov 16	14.84000 +0.01	14.86	14.51	14.73	7,134,954
18 Nov 16	14.83000 -0.23	15.20	14.71	15.18	9,920,097
17 Nov 16	15.06000 +0.40	15.27	14.51	14.60	13,987,868
16 Nov 16	14.66000 +0.28	15.15	14.39	14.43	14,334,264
15 Nov 16	14.38000 +0.04	14.40	14.15	14.30	5,195,996
14 Nov 16	14.34000 +0.04	14.42	14.18	14.31	5,216,732
11 Nov 16	14.30000 -0.19	14.52	14.15	14.48	7,939,848
10 Nov 16	14.49000 +0.06	14.64	14.30	14.59	9,313,698
09 Nov 16	14.43000 +0.29	14.46	13.93	14.16	9,484,142
08 Nov 16	14.14000 +0.17	14.28	13.92	13.96	5,291,505
07 Nov 16	13.97000 -0.10	14.48	13.96	14.07	8,737,957
04 Nov 16	14.07000 +0.23	14.10	13.84	13.84	7,135,527
03 Nov 16	13.84000 +0.00	13.96	13.70	13.70	5,160,429
02 Nov 16	13.84000 -0.05	14.04	13.59	13.91	5,160,179
01 Nov 16	13.89000 +0.24	13.93	13.59	13.64	4,607,576
31 Oct 16	13.65000 -0.03	13.73	13.41	13.70	3,132,340
28 Oct 16	13.68000 -0.26	13.97	13.67	13.90	3,471,835
27 Oct 16	13.94000 +0.04	14.04	13.83	13.90	3,583,172
26 Oct 16	13.90000 -0.04	13.96	13.73	13.95	4,454,097
25 Oct 16	13.94000 +0.09	14.11	13.81	13.85	5,106,344
24 Oct 16	13.85000 +0.16	13.92	13.50	13.70	4,295,554
21 Oct 16	13.69000 -0.16	14.01	13.61	13.83	4,000,851
20 Oct 16	13.85000 +0.16	13.98	13.68	13.69	4,579,289
19 Oct 16	13.69000 -0.15	14.03	13.61	13.90	3,533,556
18 Oct 16	13.84000 +0.31	13.84	13.40	13.40	3,537,576
17 Oct 16	13.53000 -0.25	13.86	13.50	13.78	3,116,900
14 Oct 16	13.78000 -0.15	13.89	13.53	13.89	3,191,042
13 Oct 16	13.93000 +0.02	13.99	13.81	13.83	3,064,371
12 Oct 16	13.91000 +0.13	14.09	13.64	13.77	4,105,175
11 Oct 16	13.78000 -0.03	13.84	13.68	13.83	2,252,550
10 Oct 16	13.81000 +0.42	13.85	13.46	13.50	3,587,778
30 Sep 16	13.39000 +0.06	13.39	13.30	13.34	1,354,104
29 Sep 16	13.33000 +0.02	13.42	13.18	13.21	2,009,649
28 Sep 16	13.31000 +0.06	13.36	13.16	13.18	2,071,223
27 Sep 16	13.25000 +0.29	13.29	12.92	12.98	4,491,870
26 Sep 16	12.96000 -0.52	13.42	12.92	13.42	3,388,040
23 Sep 16	13.48000 -0.11	13.80	13.48	13.59	3,411,490
22 Sep 16	13.59000 +0.08	13.63	13.50	13.61	2,704,818
21 Sep 16	13.51000 +0.05	13.54	13.30	13.36	3,010,009
20 Sep 16	13.46000 +0.11	13.55	13.30	13.35	4,731,283
19 Sep 16	13.35000 +0.17	13.44	13.22	13.25	3,500,494
14 Sep 16	13.18000 -0.09	13.31	13.12	13.14	3,201,330
13 Sep 16	13.27000 +0.17	13.30	13.09	13.19	3,358,213
12 Sep 16	13.10000 -0.80	13.60	13.10	13.60	5,515,126
09 Sep 16	13.90000 -0.28	14.24	13.88	14.24	4,913,580
08 Sep 16	14.18000 +0.01	14.28	14.10	14.17	4,044,751
07 Sep 16	14.17000 -0.02	14.39	14.05	14.15	6,141,725
06 Sep 16	14.19000 +0.29	14.21	13.66	13.83	6,079,581
05 Sep 16	13.90000 -0.11	14.18	13.87	14.10	3,636,280
02 Sep 16	14.01000 -0.25	14.37	13.81	14.30	4,643,171
01 Sep 16	14.26000 -0.24	14.53	14.25	14.49	4,192,786
31 Aug 16	14.50000 +0.00	14.58	14.24	14.58	4,754,961
30 Aug 16	14.50000 -0.09	14.73	14.43	14.58	4,868,860
29 Aug 16	14.59000 -0.09	14.68	14.38	14.55	5,267,252
26 Aug 16	14.68000 +0.08	15.09	14.54	14.61	7,784,590
25 Aug 16	14.60000 -0.50	14.85	14.36	14.79	11,408,112
24 Aug 16	15.10000 +1.04	15.41	14.08	14.08	19,457,838
23 Aug 16	14.06000 +0.01	14.13	13.87	14.08	4,032,710
22 Aug 16	14.05000 -0.05	14.30	13.96	14.14	5,189,088
19 Aug 16	14.10000 -0.04	14.23	14.01	14.20	4,033,342
18 Aug 16	14.14000 -0.25	14.38	14.07	14.38	5,622,854
17 Aug 16	14.39000 +0.25	14.50	14.03	14.19	6,524,156
16 Aug 16	14.14000 +0.08	14.34	13.95	14.00	6,278,154
15 Aug 16	14.06000 +0.38	14.21	13.50	13.82	7,922,520
12 Aug 16	13.68000 +0.17	13.75	13.47	13.53	4,386,809
11 Aug 16	13.51000 -0.29	13.84	13.51	13.65	4,526,769
10 Aug 16	13.80000 -0.36	14.34	13.78	14.30	6,124,876
09 Aug 16	14.16000 +0.23	14.27	13.82	13.97	5,645,188
08 Aug 16	13.93000 +0.19	13.94	13.55	13.65	3,933,332
05 Aug 16	13.74000 -0.36	14.15	13.68	14.12	4,540,717
04 Aug 16	14.10000 +0.23	14.25	13.80	13.88	4,435,974
03 Aug 16	13.87000 -0.17	13.97	13.74	13.92	3,998,150
02 Aug 16	14.04000 +0.48	14.09	13.50	13.52	6,751,147
01 Aug 16	13.56000 -0.14	13.72	13.03	13.60	4,835,582
29 Jul 16	13.70000 -0.11	13.90	13.44	13.70	5,835,697
28 Jul 16	13.81000 -0.45	14.38	13.45	14.26	7,825,123
27 Jul 16	14.26000 -1.24	15.56	14.12	15.48	8,483,283
26 Jul 16	15.50000 +0.20	15.55	15.22	15.22	5,165,642
25 Jul 16	15.30000 +0.37	15.39	14.81	14.86	6,077,229
22 Jul 16	14.93000 -0.36	15.47	14.91	15.14	7,371,149
21 Jul 16	15.29000 -0.23	15.60	15.27	15.52	6,373,357
20 Jul 16	15.52000 +0.16	15.76	15.35	15.38	9,832,685
19 Jul 16	15.36000 +0.31	15.38	14.92	15.09	7,621,916
18 Jul 16	15.05000 -0.09	15.16	14.88	15.08	6,528,233
15 Jul 16	15.14000 -0.24	15.33	14.86	15.33	13,889,811
14 Jul 16	15.38000 -1.32	16.65	15.03	16.60	24,662,526
13 Jul 16	16.70000 -0.10	17.00	16.62	16.95	6,421,160
12 Jul 16	16.80000 +0.35	16.83	16.01	16.48	7,757,029
11 Jul 16	16.45000 -0.33	16.98	16.39	16.87	7,572,100
08 Jul 16	16.78000 -0.13	16.97	16.61	16.82	6,304,033
07 Jul 16	16.91000 -0.30	17.15	16.48	17.00	12,745,058
06 Jul 16	17.21000 -0.18	17.80	17.03	17.32	9,447,308
05 Jul 16	17.39000 +0.30	17.40	16.75	17.09	11,360,736
04 Jul 16	17.09000 +0.23	17.18	16.63	16.73	8,961,285
01 Jul 16	16.86000 -0.40	17.45	16.66	17.26	10,607,910
30 Jun 16	17.26000 -0.04	17.97	17.02	17.16	16,183,848
29 Jun 16	17.30000 -0.52	17.68	16.99	17.68	17,381,056
28 Jun 16	17.82000 -0.23	17.93	17.17	17.67	21,886,680
27 Jun 16	18.05000 +1.23	18.50	17.01	17.05	34,032,332
24 Jun 16	16.82000 +1.53	16.82	14.81	15.42	22,539,120
23 Jun 16	15.29000 -0.32	16.28	15.07	15.77	19,002,350
22 Jun 16	15.61000 +1.42	15.61	14.03	14.28	18,141,324
21 Jun 16	14.19000 -0.63	15.15	14.08	14.95	12,188,061
20 Jun 16	14.82000 +0.17	15.19	14.59	14.73	11,542,735
17 Jun 16	14.65000 -0.50	15.30	14.33	15.00	14,321,474
16 Jun 16	15.15000 +0.65	15.61	14.23	14.23	23,372,320
15 Jun 16	14.50000 +0.86	14.58	13.07	13.44	14,952,247
14 Jun 16	13.64000 +0.35	13.70	13.04	13.04	11,194,480
13 Jun 16	13.29000 -0.87	14.55	13.29	13.80	14,354,018
08 Jun 16	14.16000 -0.66	14.77	14.14	14.70	17,752,472
07 Jun 16	14.82000 -0.12	15.05	14.41	14.52	23,747,228
06 Jun 16	14.94000 -0.70	16.50	14.82	16.50	35,269,188
03 Jun 16	15.64000 +1.42	15.64	15.21	15.64	14,239,755
02 Jun 16	14.22000 +1.29	14.22	13.04	13.04	9,040,786
01 Jun 16	12.93000 +0.00	13.50	12.79	12.79	15,499,805
31 May 16	12.93000 +0.52	13.04	12.13	12.20	16,356,088
30 May 16	12.41000 +0.73	12.75	11.20	11.55	18,388,276
27 May 16	11.68000 -0.12	11.89	11.57	11.78	7,202,598
26 May 16	11.80000 +0.00	11.89	11.18	11.68	9,005,998
25 May 16	11.80000 +0.05	12.03	11.70	11.89	6,477,855
24 May 16	11.75000 -0.26	12.03	11.58	11.95	6,171,802
23 May 16	12.01000 +0.28	12.15	11.74	11.78	7,716,853
20 May 16	11.73000 +0.20	11.80	11.10	11.35	7,134,180
19 May 16	11.53000 +0.08	11.97	11.30	11.40	7,423,986
18 May 16	11.45000 -1.05	12.35	11.25	12.20	12,960,332
17 May 16	12.50000 +0.28	12.80	12.07	12.21	12,929,152
16 May 16	12.22000 +0.25	12.27	11.76	12.23	8,867,174
13 May 16	11.97000 -0.26	12.55	11.90	12.34	9,761,627
12 May 16	12.23000 -0.25	12.35	11.63	12.04	11,215,745
11 May 16	12.48000 -0.54	13.25	12.42	13.21	12,900,550
10 May 16	13.02000 -1.02	13.99	12.70	13.76	19,178,780
09 May 16	14.04000 -1.56	15.37	14.04	15.09	24,074,366
06 May 16	15.60000 +0.43	16.69	15.29	16.00	46,661,072
05 May 16	15.17000 +1.38	15.17	13.79	13.79	13,401,363
04 May 16	13.79000 +0.09	14.27	13.38	13.52	12,249,786
03 May 16	13.70000 +0.38	13.94	12.70	13.00	11,031,341
29 Apr 16	13.32000 -20.88	14.60	13.31	13.85	12,524,982
28 Apr 16	34.20000 +1.07	34.20	33.00	33.29	3,642,369
27 Apr 16	33.13000 -0.90	34.40	33.00	34.39	2,552,710
26 Apr 16	34.03000 +1.85	34.15	32.58	32.79	3,269,840
25 Apr 16	32.18000 -0.49	32.60	31.47	32.60	1,896,203
22 Apr 16	32.67000 +1.17	32.67	31.04	31.08	2,299,570
21 Apr 16	31.50000 -1.36	33.00	31.24	32.48	2,593,069
20 Apr 16	32.86000 -2.93	36.25	32.21	36.25	4,053,422
19 Apr 16	35.79000 -0.35	36.66	35.39	36.36	2,732,472
18 Apr 16	36.14000 -1.00	37.00	35.80	37.00	2,475,578
15 Apr 16	37.14000 -0.23	37.70	37.00	37.34	2,962,088
14 Apr 16	37.37000 +0.99	37.49	36.42	36.98	2,770,742
13 Apr 16	36.38000 +0.18	37.29	36.35	36.35	3,553,730
12 Apr 16	36.20000 -1.51	37.87	35.47	37.35	4,492,705
11 Apr 16	37.71000 +0.29	38.57	37.51	37.77	4,482,078
08 Apr 16	37.42000 -1.08	38.11	36.58	38.10	4,590,886
07 Apr 16	38.50000 -0.96	39.96	38.27	39.51	6,526,848
06 Apr 16	39.46000 +1.51	39.84	37.46	37.50	7,286,786
05 Apr 16	37.95000 +1.25	38.47	36.15	36.18	7,697,859
01 Apr 16	36.70000 +0.31	37.30	35.00	36.00	8,764,873
31 Mar 16	36.39000 +1.38	37.75	35.97	36.01	11,144,289
30 Mar 16	35.01000 +3.18	35.01	31.32	32.00	7,366,712
29 Mar 16	31.83000 -1.42	33.38	31.28	33.10	3,490,613
28 Mar 16	33.25000 -0.50	34.80	33.10	34.02	3,557,309
25 Mar 16	33.75000 -0.75	34.62	32.86	34.00	3,562,484
24 Mar 16	34.50000 +1.00	36.50	33.11	33.62	6,547,580
23 Mar 16	33.50000 +1.53	33.50	31.69	31.71	3,195,196
22 Mar 16	31.97000 +0.29	32.76	31.01	31.10	3,633,819
21 Mar 16	31.68000 +0.74	31.88	31.02	31.88	3,064,866
18 Mar 16	30.94000 +1.61	31.37	29.41	30.14	2,858,529
17 Mar 16	29.33000 +1.50	29.35	27.89	28.10	2,460,658
16 Mar 16	27.83000 +0.08	28.80	27.45	28.56	1,709,665
15 Mar 16	27.75000 -0.24	28.54	27.62	27.75	1,999,332
14 Mar 16	27.99000 +1.11	29.00	27.36	27.36	2,268,790
11 Mar 16	26.88000 +0.33	26.95	26.00	26.10	1,001,868
10 Mar 16	26.55000 -0.45	27.50	26.35	27.27	1,185,117
09 Mar 16	27.00000 -0.52	27.81	26.50	27.06	1,208,790
08 Mar 16	27.52000 +0.52	27.67	25.50	27.00	1,939,480
07 Mar 16	27.00000 +0.71	27.75	26.66	26.70	1,585,626
04 Mar 16	26.29000 -2.71	29.00	26.24	28.83	1,940,686
03 Mar 16	29.00000 -0.24	29.99	28.98	29.08	2,069,853
02 Mar 16	29.24000 +1.59	29.44	27.03	27.20	2,295,944
01 Mar 16	27.65000 +0.65	28.00	25.70	27.06	3,286,794
29 Feb 16	27.00000 -3.00	30.20	27.00	30.02	2,148,746
26 Feb 16	30.00000 -1.52	31.90	29.15	31.54	2,104,292
25 Feb 16	31.52000 -3.50	35.02	31.52	35.02	2,004,783
24 Feb 16	35.02000 -0.87	35.70	33.70	35.60	2,058,828
23 Feb 16	35.89000 -0.29	36.54	35.11	36.19	1,809,768
22 Feb 16	36.18000 +0.48	36.35	35.61	36.20	2,267,256
19 Feb 16	35.70000 +0.18	36.36	35.21	35.21	1,952,228
18 Feb 16	35.52000 -0.20	36.39	35.20	36.38	2,525,993
17 Feb 16	35.72000 +1.12	35.75	34.05	34.33	2,372,815
16 Feb 16	34.60000 +2.42	35.29	32.18	32.18	2,033,202
15 Feb 16	32.18000 -0.12	32.40	30.52	30.52	1,105,942
05 Feb 16	32.30000 -0.85	33.50	32.14	33.40	1,414,411
04 Feb 16	33.15000 +0.80	33.60	32.53	32.53	1,986,880
03 Feb 16	32.35000 -0.17	32.80	31.13	32.00	1,394,580
02 Feb 16	32.52000 +1.23	33.10	30.47	30.47	1,475,720
01 Feb 16	31.29000 -0.53	32.18	30.00	31.46	1,552,475
29 Jan 16	31.82000 +1.62	32.70	29.68	29.68	1,842,830
28 Jan 16	30.20000 -2.96	32.67	30.20	32.17	1,569,126
27 Jan 16	33.16000 +0.09	33.92	30.70	33.62	2,388,544
26 Jan 16	33.07000 -3.15	35.96	32.69	35.49	2,284,150
25 Jan 16	36.22000 +1.31	36.94	35.29	35.33	2,446,770
22 Jan 16	34.91000 +1.71	35.30	32.67	33.77	2,222,418
21 Jan 16	33.20000 -3.68	37.28	33.19	36.06	3,964,235
20 Jan 16	36.88000 +0.26	38.77	36.08	36.26	2,898,485
19 Jan 16	36.62000 +0.93	37.00	34.74	35.60	2,779,831
18 Jan 16	35.69000 +1.44	36.29	33.00	33.43	2,744,657
15 Jan 16	34.25000 -0.07	35.78	33.33	34.00	4,445,842
14 Jan 16	34.32000 +3.12	34.32	29.43	30.00	4,683,251
13 Jan 16	31.20000 -1.61	33.97	31.20	33.45	2,423,907
12 Jan 16	32.81000 -0.76	33.99	32.00	33.00	2,842,842
11 Jan 16	33.57000 -3.73	37.67	33.57	36.16	3,087,335
08 Jan 16	37.30000 -0.49	39.40	35.00	38.99	3,642,846
07 Jan 16	37.79000 -4.20	40.51	37.79	40.50	588,044
06 Jan 16	41.99000 +1.91	42.98	39.92	39.99	3,976,600
05 Jan 16	40.08000 +0.14	41.20	36.60	37.32	4,785,241
04 Jan 16	39.94000 -4.44	44.83	39.94	44.38	2,307,150
31 Dec 15	44.38000 -2.41	46.67	44.33	46.49	3,437,188
30 Dec 15	46.79000 +0.19	48.44	45.55	47.30	5,172,219
29 Dec 15	46.60000 +1.21	49.49	46.20	48.00	7,158,870
28 Dec 15	45.39000 -3.01	49.44	45.38	48.95	2,553,014
25 Dec 15	48.40000 +1.12	49.64	46.40	47.68	2,183,182
24 Dec 15	47.28000 -1.89	49.49	45.50	48.50	2,764,105
23 Dec 15	49.17000 -0.33	51.42	49.00	49.50	1,990,243
22 Dec 15	49.50000 +0.15	50.81	48.38	49.00	1,809,527
21 Dec 15	49.35000 -2.20	51.43	48.50	51.09	3,168,588
18 Dec 15	51.55000 -0.71	52.77	50.10	51.65	1,993,832
17 Dec 15	52.26000 +2.58	53.99	49.25	50.00	4,568,059
16 Dec 15	49.68000 -1.32	51.98	49.31	50.20	2,434,826
15 Dec 15	51.00000 -0.22	53.30	49.40	51.11	4,996,259
14 Dec 15	51.22000 -1.32	52.50	48.85	50.50	3,617,653
11 Dec 15	52.54000 +2.42	54.25	49.50	50.10	5,074,610
10 Dec 15	50.12000 +2.62	50.20	45.75	47.01	3,352,866
09 Dec 15	47.50000 -1.01	49.65	46.49	47.05	2,494,265
08 Dec 15	48.51000 +2.31	50.66	45.59	46.16	3,366,568
07 Dec 15	46.20000 -1.78	48.46	45.01	47.87	2,853,995
04 Dec 15	47.98000 +1.39	51.00	45.20	46.00	3,500,320
03 Dec 15	46.59000 +1.39	47.65	45.00	46.00	3,294,499
02 Dec 15	45.20000 -2.81	49.31	43.23	49.00	4,148,256
01 Dec 15	48.01000 -3.57	54.68	47.38	52.90	4,217,484
30 Nov 15	51.58000 +4.69	51.58	46.50	46.50	5,447,925
27 Nov 15	46.89000 -2.09	50.28	45.00	48.98	4,751,511
26 Nov 15	48.98000 -2.57	52.82	47.42	51.98	7,342,899
25 Nov 15	51.55000 +4.69	51.55	48.87	49.01	6,606,560
24 Nov 15	46.86000 +4.26	46.86	41.56	41.60	4,245,304
23 Nov 15	42.60000 +0.10	44.00	40.21	40.98	5,630,851
20 Nov 15	42.50000 -0.50	46.44	41.00	44.56	7,150,773
19 Nov 15	43.00000 +3.91	43.00	38.86	39.08	5,369,867
18 Nov 15	39.09000 +0.90	40.01	37.61	38.99	4,558,334
17 Nov 15	38.19000 +1.17	40.72	37.88	37.88	7,215,993
16 Nov 15	37.02000 +1.81	37.23	33.41	33.50	4,136,036
13 Nov 15	35.21000 -3.39	38.00	34.89	37.69	4,884,000
12 Nov 15	38.60000 +1.47	40.50	36.30	37.88	6,242,198
11 Nov 15	37.13000 +3.38	37.13	33.19	33.74	6,365,485
10 Nov 15	33.75000 -0.64	34.20	32.90	33.98	4,289,823
09 Nov 15	34.39000 +2.16	35.45	32.33	33.50	9,724,430
06 Nov 15	32.23000 +2.93	32.23	29.40	32.23	6,232,166
05 Nov 15	29.30000 -0.69	30.50	28.78	30.10	5,556,923
04 Nov 15	29.99000 +1.90	30.03	28.28	28.28	4,947,676
03 Nov 15	28.09000 +0.29	28.55	27.65	27.70	2,318,595
02 Nov 15	27.80000 -0.41	29.16	27.05	27.70	3,167,208
30 Oct 15	28.21000 +0.36	29.21	27.50	27.85	2,863,677
29 Oct 15	27.85000 +0.15	28.47	27.31	28.12	2,453,504
28 Oct 15	27.70000 -0.65	29.40	27.11	28.46	3,363,417
27 Oct 15	28.35000 -0.62	28.92	26.55	28.70	3,707,905
26 Oct 15	28.97000 -1.18	29.88	28.40	29.86	5,538,929
23 Oct 15	30.15000 +2.65	30.15	28.65	28.80	6,897,981
22 Oct 15	27.50000 +2.50	27.50	24.51	25.00	6,557,272
14 Oct 15	25.00000 -0.15	25.28	24.53	25.00	4,065,632
13 Oct 15	25.15000 +0.70	25.15	24.05	24.33	3,994,658
12 Oct 15	24.45000 +1.15	24.76	23.40	23.47	3,727,366
09 Oct 15	23.30000 +0.15	23.40	22.66	22.94	3,581,746
08 Oct 15	23.15000 +1.25	23.24	22.44	22.90	3,456,519
30 Sep 15	21.90000 +0.35	21.92	21.30	21.55	2,937,718
29 Sep 15	21.55000 -0.25	22.00	21.15	21.41	2,626,000
28 Sep 15	21.80000 +1.05	21.97	20.29	21.01	2,645,268
25 Sep 15	20.75000 -1.75	22.86	20.65	22.45	3,862,980
24 Sep 15	22.50000 +0.61	22.78	21.80	21.92	4,114,268
23 Sep 15	21.89000 -0.02	22.40	21.22	21.23	3,580,568
22 Sep 15	21.91000 +0.31	22.56	21.00	21.52	5,198,510
21 Sep 15	21.60000 +1.01	21.75	20.00	20.25	4,583,367
18 Sep 15	20.59000 +0.69	20.87	19.47	20.51	3,466,740
17 Sep 15	19.90000 -0.11	21.18	19.00	19.91	3,956,670
16 Sep 15	20.01000 +1.82	20.01	18.26	18.80	2,725,798
15 Sep 15	18.19000 -0.69	19.38	18.02	18.46	2,006,287
14 Sep 15	18.88000 -1.78	20.79	18.59	20.70	4,687,212
11 Sep 15	20.66000 +0.38	20.80	20.26	20.26	2,578,831
10 Sep 15	20.28000 -0.52	20.85	20.00	20.22	3,064,701
09 Sep 15	20.80000 +1.12	21.10	19.50	19.89	5,349,445
08 Sep 15	19.68000 +1.33	20.00	17.95	18.01	3,260,075
07 Sep 15	18.35000 +0.85	18.73	17.91	18.15	3,511,449
02 Sep 15	17.50000 -1.14	19.49	17.01	17.06	2,319,192
01 Sep 15	18.64000 -2.07	20.30	18.64	20.11	3,441,503
31 Aug 15	20.71000 -2.30	23.00	20.71	22.62	3,325,750
28 Aug 15	23.01000 +1.21	23.25	21.41	22.18	5,061,051
27 Aug 15	21.80000 +0.73	22.00	20.64	21.50	2,768,550
26 Aug 15	21.07000 -0.85	23.10	20.32	21.90	3,238,195
25 Aug 15	21.92000 -2.43	22.98	21.92	21.92	2,354,694
24 Aug 15	24.35000 -2.70	26.00	24.35	26.00	1,593,109
21 Aug 15	27.05000 +0.00	28.38	27.00	27.45	3,469,405
20 Aug 15	27.05000 -2.18	29.17	27.05	28.85	2,096,555
19 Aug 15	29.23000 +0.25	29.80	26.83	27.80	2,379,334
18 Aug 15	28.98000 -3.17	32.59	28.94	31.92	4,706,883
17 Aug 15	32.15000 -0.62	33.00	30.99	32.80	4,637,242
14 Aug 15	32.77000 +0.06	34.07	32.68	33.04	4,171,920
13 Aug 15	32.71000 +0.66	32.80	31.53	31.66	2,977,063
12 Aug 15	32.05000 -0.76	33.33	31.77	32.00	4,891,237
11 Aug 15	32.81000 +0.82	34.20	31.51	31.60	5,677,114
10 Aug 15	31.99000 +1.52	32.31	30.62	30.71	5,319,881
07 Aug 15	30.47000 +1.07	30.56	28.90	29.60	4,826,125
06 Aug 15	29.40000 +0.70	29.90	27.66	27.69	3,801,737
05 Aug 15	28.70000 +0.04	29.10	27.70	28.38	4,089,794
04 Aug 15	28.66000 +1.86	28.89	26.50	26.72	3,463,204
03 Aug 15	26.80000 -2.80	29.08	26.64	28.28	3,961,274
31 Jul 15	29.60000 -1.40	31.49	29.00	29.00	3,622,340
30 Jul 15	31.00000 +0.97	32.28	30.20	30.20	5,177,266
29 Jul 15	30.03000 +2.73	30.03	27.71	28.00	4,170,992
28 Jul 15	27.30000 -1.95	30.00	26.33	27.50	3,384,798
27 Jul 15	29.25000 -3.25	32.89	29.25	31.00	3,882,512
24 Jul 15	32.50000 -1.72	34.80	32.01	34.08	5,020,347
23 Jul 15	34.22000 +1.84	34.68	31.50	32.17	5,601,407
22 Jul 15	32.38000 +1.25	32.68	30.15	30.64	3,748,352
21 Jul 15	31.13000 +0.45	31.78	28.88	29.90	3,945,513
20 Jul 15	30.68000 +0.79	31.49	28.80	30.14	5,322,334
17 Jul 15	29.89000 +2.72	29.89	27.31	27.31	3,628,525
16 Jul 15	27.17000 +1.57	27.97	23.76	25.60	5,729,444
15 Jul 15	25.60000 +2.33	25.60	25.00	25.60	6,889,053
14 Jul 15	23.27000 +2.12	23.27	23.27	23.27	140,100
07 Jul 15	21.15000 -2.35	22.80	21.15	22.80	1,925,900
06 Jul 15	23.50000 -1.85	27.89	22.82	27.89	3,010,105
03 Jul 15	25.35000 -2.65	28.68	25.20	27.84	2,901,863
02 Jul 15	28.00000 -2.15	30.68	27.15	30.50	2,761,191
01 Jul 15	30.15000 -3.35	34.80	30.15	33.00	2,776,353
30 Jun 15	33.50000 +1.18	33.99	29.09	31.59	3,199,447
29 Jun 15	32.32000 -3.59	37.67	32.32	37.60	2,159,926
26 Jun 15	35.91000 -3.99	39.89	35.91	39.05	2,399,808
25 Jun 15	39.90000 -0.60	41.55	39.50	41.00	2,689,581
24 Jun 15	40.50000 +0.13	41.98	39.37	40.90	1,592,337
23 Jun 15	40.37000 +1.86	40.99	37.00	39.90	1,832,135
19 Jun 15	38.51000 -4.28	42.79	38.51	42.41	1,308,460
18 Jun 15	42.79000 -2.21	45.45	41.97	45.10	1,106,375
17 Jun 15	45.00000 +0.99	45.50	42.55	43.59	1,457,878
16 Jun 15	44.01000 -3.52	47.00	43.50	47.00	1,459,598
15 Jun 15	47.53000 -4.15	51.60	47.43	51.59	2,466,123
12 Jun 15	51.68000 -0.82	52.95	50.65	52.55	2,181,808
11 Jun 15	52.50000 +1.75	53.15	51.62	51.68	2,706,295
10 Jun 15	50.75000 +1.93	51.00	48.40	49.42	2,249,827
09 Jun 15	48.82000 -1.16	50.56	48.01	49.64	1,759,933
08 Jun 15	49.98000 -1.12	51.20	47.94	51.10	2,732,045
05 Jun 15	51.10000 -1.58	54.00	50.10	54.00	3,056,379
04 Jun 15	52.68000 -4.92	56.99	51.84	56.39	3,972,766
03 Jun 15	57.60000 +0.01	60.68	56.00	58.00	2,776,212
02 Jun 15	57.59000 +0.89	59.20	55.00	56.58	3,390,767
01 Jun 15	56.70000 +2.21	57.50	54.21	54.21	3,121,738
29 May 15	54.49000 +2.29	56.39	50.00	53.00	3,673,735
28 May 15	52.20000 -3.77	61.57	52.18	55.00	5,288,383
27 May 15	55.97000 +2.99	57.52	50.38	54.00	3,300,608
26 May 15	52.98000 +3.93	52.99	49.07	49.07	3,491,633
25 May 15	49.05000 +0.05	50.30	46.20	47.00	3,426,914
22 May 15	49.00000 -0.83	54.81	47.00	53.60	3,978,366
21 May 15	49.83000 +4.53	49.83	44.45	44.45	2,657,809
20 May 15	45.30000 +0.38	47.68	44.20	45.70	4,009,961
19 May 15	44.92000 -0.96	49.94	44.50	49.94	6,115,324
18 May 15	45.88000 +4.17	45.88	41.80	43.80	4,708,483
15 May 15	41.71000 +3.79	41.71	36.80	37.78	6,040,504
14 May 15	37.92000 +1.31	38.44	36.60	36.60	2,861,735
13 May 15	36.61000 -0.39	36.80	35.25	36.49	2,785,511
12 May 15	37.00000 +0.14	37.55	36.00	36.98	2,838,815
11 May 15	36.86000 +1.06	37.29	35.00	35.78	3,045,015
08 May 15	35.80000 +2.22	36.45	33.75	33.90	2,839,241
07 May 15	33.58000 +1.58	33.58	31.86	32.01	2,140,074
06 May 15	32.00000 -0.91	33.71	31.84	32.75	1,883,108
05 May 15	32.91000 -1.64	34.90	32.85	34.90	2,065,407
04 May 15	34.55000 -1.05	35.35	32.60	34.40	3,245,949
30 Apr 15	35.60000 -0.57	39.79	35.60	38.00	5,404,141
29 Apr 15	36.17000 +3.29	36.17	33.66	35.00	3,104,480
28 Apr 15	32.88000 +2.99	32.88	32.88	32.88	114,500
27 Apr 15	29.89000 +2.72	29.89	29.89	29.89	16,030
24 Apr 15	27.17000 -10.08	27.17	27.17	27.17	272,445
30 Jan 15	37.25000 -0.75	38.28	37.20	38.08	284,031
29 Jan 15	38.00000 -1.24	39.24	37.40	39.02	955,517
28 Jan 15	39.24000 -0.47	40.30	39.20	39.61	661,977
27 Jan 15	39.71000 +0.48	40.10	39.07	39.23	567,450
26 Jan 15	39.23000 +0.15	39.36	38.77	39.08	341,347
23 Jan 15	39.08000 -1.11	40.09	38.98	40.09	871,491
22 Jan 15	40.19000 +0.59	40.54	39.00	39.60	823,451
21 Jan 15	39.60000 +0.10	39.88	38.88	39.30	1,299,846
20 Jan 15	39.50000 +1.95	39.86	37.55	38.50	1,641,696
19 Jan 15	37.55000 +0.29	38.85	36.20	36.20	1,122,232
16 Jan 15	37.26000 +0.65	37.36	36.50	36.61	351,751
15 Jan 15	36.61000 +0.08	37.67	36.23	36.30	232,600
14 Jan 15	36.53000 -0.37	37.00	35.80	36.89	443,871
13 Jan 15	36.90000 +0.40	37.30	36.01	36.01	279,342
12 Jan 15	36.50000 -1.75	38.27	36.21	38.25	307,050
09 Jan 15	38.25000 +0.00	38.50	37.80	38.16	448,452
08 Jan 15	38.25000 +0.00	38.77	37.61	37.80	422,133
07 Jan 15	38.25000 +0.05	38.54	37.25	38.20	740,052
06 Jan 15	38.20000 +1.96	39.38	35.65	35.66	836,272
05 Jan 15	36.24000 -0.65	36.80	35.00	36.80	553,350
31 Dec 14	36.89000 +0.71	37.00	35.00	35.77	586,630
30 Dec 14	36.18000 +0.18	36.20	34.85	36.09	587,371
29 Dec 14	36.00000 -1.20	37.15	35.38	37.15	515,411
26 Dec 14	37.20000 -0.16	37.42	36.78	37.00	239,650
25 Dec 14	37.36000 +0.00	37.55	36.50	37.55	424,180
24 Dec 14	37.36000 +1.36	37.88	36.25	36.25	539,749
23 Dec 14	36.00000 +0.50	37.02	35.10	35.10	369,574
22 Dec 14	35.50000 -2.74	38.00	35.00	38.00	864,424
19 Dec 14	38.24000 -2.01	40.00	37.50	40.00	1,271,289
18 Dec 14	40.25000 -2.25	43.00	40.23	42.61	867,904
17 Dec 14	42.50000 +0.50	42.80	40.75	42.00	1,141,618
16 Dec 14	42.00000 -0.65	42.89	41.68	42.51	1,102,361
15 Dec 14	42.65000 +0.97	43.01	41.38	41.95	1,231,190
12 Dec 14	41.68000 +0.68	41.88	40.75	41.00	857,885
11 Dec 14	41.00000 +0.20	41.50	40.17	40.52	731,225
10 Dec 14	40.80000 +1.07	41.58	38.90	39.82	989,848
09 Dec 14	39.73000 -3.27	42.80	39.65	42.80	1,661,100
08 Dec 14	43.00000 -4.00	47.10	42.90	46.20	3,417,544
05 Dec 14	47.00000 -0.48	47.69	45.00	47.00	2,379,854
04 Dec 14	47.48000 -0.44	48.47	47.04	48.23	2,258,000
03 Dec 14	47.92000 +0.93	48.30	45.66	47.11	3,248,033
02 Dec 14	46.99000 -0.15	49.47	46.33	46.70	4,398,473
01 Dec 14	47.14000 +4.29	47.14	42.40	42.88	4,729,415
28 Nov 14	42.85000 -0.33	43.44	42.16	43.30	1,662,237
27 Nov 14	43.18000 +1.31	43.59	42.25	42.25	2,015,233
26 Nov 14	41.87000 +0.57	41.98	41.11	41.31	990,682
25 Nov 14	41.30000 -0.54	42.57	40.86	41.84	1,842,050
24 Nov 14	41.84000 +0.73	42.30	41.12	41.70	1,420,426
21 Nov 14	41.11000 +0.05	42.00	40.50	41.05	1,232,194
20 Nov 14	41.06000 -0.10	41.15	40.32	40.50	1,070,710
19 Nov 14	41.16000 -0.39	41.85	40.30	41.38	1,166,560
18 Nov 14	41.55000 +0.67	41.64	40.08	40.52	1,118,182
17 Nov 14	40.88000 +0.20	42.29	39.91	40.00	1,703,697
14 Nov 14	40.68000 -3.57	44.18	39.85	44.18	3,150,066
13 Nov 14	44.25000 -2.28	45.86	43.99	45.20	2,934,838
12 Nov 14	46.53000 +2.23	47.38	43.11	43.31	4,710,674
11 Nov 14	44.30000 +2.91	44.34	40.85	41.90	4,507,471
10 Nov 14	41.39000 +0.84	41.70	40.30	40.51	1,807,474
07 Nov 14	40.55000 -0.23	41.83	40.07	40.48	2,336,737
06 Nov 14	40.78000 +1.23	40.98	39.30	39.58	1,636,979
05 Nov 14	39.55000 +0.16	39.98	39.03	39.40	1,075,394
04 Nov 14	39.39000 -1.98	41.37	39.30	41.37	2,382,128
03 Nov 14	41.37000 +0.27	41.80	40.37	41.12	2,540,848
31 Oct 14	41.10000 +1.60	42.18	39.14	39.47	3,689,203
30 Oct 14	39.50000 -0.18	39.84	38.35	39.21	2,345,035
29 Oct 14	39.68000 +0.38	40.59	38.72	39.00	2,503,851
28 Oct 14	39.30000 +1.75	39.49	37.25	37.25	2,492,879
27 Oct 14	37.55000 -1.33	38.88	37.00	38.88	2,473,968
24 Oct 14	38.88000 +0.29	40.66	37.80	38.11	3,502,828
23 Oct 14	38.59000 +0.74	39.50	37.52	37.99	3,049,098
22 Oct 14	37.85000 -0.55	38.98	37.30	37.90	2,660,456
21 Oct 14	38.40000 +1.04	38.86	37.01	37.31	2,958,266
20 Oct 14	37.36000 -0.34	37.98	36.81	37.31	2,061,396
17 Oct 14	37.70000 -0.24	38.30	35.76	37.49	3,673,981
16 Oct 14	37.94000 -0.42	39.99	37.45	37.81	5,175,407
15 Oct 14	38.36000 +3.49	38.36	34.52	35.00	7,020,109
14 Oct 14	34.87000 +0.40	35.18	34.51	34.68	964,639
13 Oct 14	34.47000 -0.34	34.73	33.96	34.73	838,702
10 Oct 14	34.81000 -0.52	35.29	34.78	35.29	797,262
09 Oct 14	35.33000 -0.12	35.73	34.88	35.41	1,282,349
08 Oct 14	35.45000 +1.07	35.60	34.11	34.50	1,789,275
30 Sep 14	34.38000 +0.04	34.62	33.99	34.36	1,342,827
29 Sep 14	34.34000 +0.26	34.64	34.08	34.08	721,631
26 Sep 14	34.08000 -0.90	34.85	33.63	34.85	1,852,929
25 Sep 14	34.98000 -0.88	35.95	34.80	35.95	1,582,546
24 Sep 14	35.86000 -0.14	36.14	35.49	36.00	1,776,984
23 Sep 14	36.00000 +0.45	36.20	35.31	35.40	868,854
22 Sep 14	35.55000 -0.45	35.88	35.00	35.75	953,383
19 Sep 14	36.00000 +0.20	36.09	35.51	35.60	554,011
18 Sep 14	35.80000 +0.04	36.12	35.29	35.50	711,365
17 Sep 14	35.76000 -0.19	36.15	35.26	35.70	712,113
16 Sep 14	35.95000 -0.85	36.87	35.48	36.71	1,913,708
15 Sep 14	36.80000 +0.25	37.10	36.10	36.55	2,259,530
12 Sep 14	36.55000 -0.70	37.09	36.26	36.98	2,123,245
11 Sep 14	37.25000 -0.54	38.38	36.80	38.30	3,417,207
10 Sep 14	37.79000 +1.51	38.17	35.51	35.91	3,342,482
09 Sep 14	36.28000 -0.48	37.40	35.91	36.81	2,021,932
05 Sep 14	36.76000 +0.58	37.00	35.50	36.01	3,509,825
04 Sep 14	36.18000 +0.41	37.45	35.42	35.42	4,921,102
03 Sep 14	35.77000 -0.23	35.86	34.45	35.60	5,650,022
02 Sep 14	36.00000 +0.67	36.90	34.70	35.30	6,313,436
01 Sep 14	35.33000 +3.21	35.33	31.51	31.80	7,095,788
29 Aug 14	32.12000 +2.12	32.50	29.60	29.60	4,982,822
28 Aug 14	30.00000 +0.93	31.91	28.60	28.65	4,656,878
27 Aug 14	29.07000 +0.62	29.08	28.19	28.58	2,263,287
26 Aug 14	28.45000 -0.85	29.00	27.86	29.00	3,306,470
25 Aug 14	29.30000 +0.22	30.25	29.11	29.29	2,836,519
22 Aug 14	29.08000 +0.12	29.27	28.65	28.75	2,511,232
21 Aug 14	28.96000 -1.23	29.90	28.59	29.51	5,002,746
20 Aug 14	30.19000 +1.20	31.89	28.04	28.60	7,678,128
19 Aug 14	28.99000 +1.69	29.69	27.31	27.32	7,395,285
18 Aug 14	27.30000 +0.67	27.77	26.50	26.80	5,349,404
15 Aug 14	26.63000 -1.44	27.50	25.87	27.17	7,287,754
14 Aug 14	28.07000 -0.71	29.69	27.55	28.79	10,608,409
13 Aug 14	28.78000 +2.62	28.78	26.58	26.90	10,188,765
12 Aug 14	26.16000 +2.38	26.16	26.16	26.16	781,615
11 Aug 14	23.78000 +2.16	23.78	23.78	23.78	84,636
08 Aug 14	21.62000 +1.97	21.62	21.62	21.62	79,006
07 Aug 14	19.65000 +1.79	19.65	19.65	19.65	57,450
06 Aug 14	17.86000 +1.62	17.86	17.86	17.86	34,670
05 Aug 14	16.24000 +1.48	16.24	16.24	16.24	22,350
04 Aug 14	14.76000 +1.34	14.76	14.76	14.76	10,700
01 Aug 14	13.42000 +1.22	13.42	13.42	13.42	12,100
31 Jul 14	12.20000 +0.00	12.20	10.16	10.16	29,302

Canmax Technologies Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	41.03000 -0.13	41.78	40.10	40.96	17,870,012
19 Oct 26	41.16000 -0.65	41.79	40.50	41.30	17,501,164
16 Oct 26	41.81000 -0.84	43.48	41.46	43.35	20,573,968
15 Oct 26	42.65000 -2.05	43.72	42.40	42.75	20,743,706
14 Oct 26	44.70000 -0.88	46.48	44.60	45.31	17,071,320
13 Oct 26	45.58000 -0.74	46.22	43.50	45.39	29,794,464
12 Oct 26	46.32000 -3.53	49.60	46.30	48.80	35,165,156
09 Oct 26	49.85000 -0.62	51.84	48.52	50.68	40,988,052
08 Oct 26	50.47000 +1.38	52.08	48.74	49.10	31,933,556
30 Sep 26	49.09000 +0.04	49.98	48.20	49.10	16,711,151
29 Sep 26	49.05000 +1.05	49.78	48.16	48.20	20,940,196
28 Sep 26	48.00000 -2.49	50.20	47.86	50.11	18,674,888
24 Sep 26	50.49000 -2.27	52.70	50.01	52.70	18,893,024
23 Sep 26	52.76000 -1.47	54.68	52.48	54.68	17,530,484
22 Sep 26	54.23000 +0.04	54.76	53.80	54.28	18,746,222
21 Sep 26	54.19000 -0.01	54.96	53.60	54.20	19,398,656
18 Sep 26	54.20000 +1.53	54.49	52.38	53.72	27,800,720
17 Sep 26	52.67000 +0.33	53.53	51.96	52.34	21,110,738
16 Sep 26	52.34000 +0.04	52.97	50.58	52.12	28,189,472
15 Sep 26	52.30000 -1.46	53.62	52.21	52.90	16,795,644
14 Sep 26	53.76000 -0.01	54.38	52.63	53.50	13,725,999
11 Sep 26	53.77000 -2.23	56.05	52.02	55.94	25,238,260
10 Sep 26	56.00000 -0.91	56.70	55.57	56.56	16,228,663
09 Sep 26	56.91000 -0.54	57.78	56.51	57.48	17,982,872
08 Sep 26	57.45000 -0.27	58.85	57.04	57.70	17,549,166
07 Sep 26	57.72000 -0.22	58.27	56.63	57.90	21,010,060
04 Sep 26	57.94000 -2.07	60.79	57.47	60.01	22,635,580
03 Sep 26	60.01000 +0.27	61.28	59.93	60.56	21,058,464
02 Sep 26	59.74000 -2.02	60.94	59.30	60.26	25,012,152
01 Sep 26	61.76000 -2.64	65.00	61.68	65.00	28,602,538
31 Aug 26	64.40000 +0.28	65.94	63.21	65.13	35,967,728
28 Aug 26	64.12000 +0.92	64.98	62.36	63.98	38,301,520
27 Aug 26	63.20000 +0.92	63.29	60.77	61.90	33,306,236
26 Aug 26	62.28000 +0.17	64.87	61.15	62.27	38,525,324
25 Aug 26	62.11000 -5.12	66.20	61.46	65.66	48,090,420
24 Aug 26	67.23000 +1.76	70.80	66.46	67.61	62,880,780
21 Aug 26	65.47000 +4.67	68.54	60.02	60.77	61,674,896
20 Aug 26	60.80000 -1.19	62.70	60.00	62.34	25,653,222
19 Aug 26	61.99000 -1.83	64.82	61.44	63.24	37,013,340
18 Aug 26	63.82000 -3.78	68.14	63.55	67.19	48,094,828
17 Aug 26	67.60000 +0.33	68.75	65.76	67.01	39,742,900
14 Aug 26	67.27000 +3.06	68.00	64.83	64.83	42,892,208
13 Aug 26	64.21000 +0.16	65.50	63.38	64.03	37,240,776
12 Aug 26	64.05000 +2.30	66.40	61.80	62.00	45,767,924
11 Aug 26	61.75000 -0.71	63.16	61.06	61.80	30,712,056
10 Aug 26	62.46000 +1.76	64.03	60.67	61.56	51,148,628
07 Aug 26	60.70000 +1.16	61.47	59.03	59.92	35,049,792
06 Aug 26	59.54000 -0.41	60.21	58.39	59.03	31,665,416
05 Aug 26	59.95000 +3.51	60.14	55.61	56.30	40,341,256
04 Aug 26	56.44000 +2.14	56.98	53.95	54.30	28,367,826
03 Aug 26	54.30000 +0.07	55.13	52.68	53.46	25,221,098
31 Jul 26	54.23000 -0.05	57.53	54.23	55.30	35,423,152
30 Jul 26	54.28000 -2.62	56.75	53.60	56.50	32,562,338
29 Jul 26	56.90000 +0.67	58.66	53.83	56.01	38,365,376
28 Jul 26	56.23000 -2.43	59.50	55.98	57.79	32,033,784
27 Jul 26	58.66000 +1.96	59.38	56.17	57.90	41,283,588
24 Jul 26	56.70000 -3.68	59.90	56.15	58.50	43,118,884
23 Jul 26	60.38000 +4.50	62.88	56.25	56.43	71,027,968
22 Jul 26	55.88000 +0.06	57.16	54.50	54.80	35,130,568
21 Jul 26	55.82000 +2.49	55.90	50.74	54.00	46,996,360
20 Jul 26	53.33000 -3.69	58.08	51.99	57.22	53,025,044
17 Jul 26	57.02000 -1.99	61.96	57.00	58.76	44,174,712
16 Jul 26	59.01000 -1.00	60.30	57.99	59.51	41,604,128
15 Jul 26	60.01000 -4.64	65.12	59.90	65.00	52,375,692
14 Jul 26	64.65000 +0.59	65.21	62.07	64.58	44,725,092
13 Jul 26	64.06000 -1.64	66.90	63.33	65.68	46,311,096
10 Jul 26	65.70000 -3.40	70.60	65.70	68.59	74,788,760
09 Jul 26	69.10000 -11.92	79.00	65.00	78.40	97,624,248
08 Jul 26	81.02000 -15.24	96.00	79.18	94.30	76,172,264
07 Jul 26	96.26000 +5.16	96.51	93.00	94.97	66,860,896
06 Jul 26	91.10000 -1.38	95.83	87.55	90.00	47,907,356
03 Jul 26	92.48000 +1.13	95.00	89.38	93.08	56,061,832
02 Jul 26	91.35000 -2.76	95.50	90.20	93.98	50,176,180
01 Jul 26	94.11000 +0.60	95.52	87.05	93.91	77,867,576
30 Jun 26	93.51000 +6.59	94.48	85.83	88.35	64,968,812
29 Jun 26	86.92000 +0.73	88.35	82.11	84.08	54,690,792
26 Jun 26	86.19000 -8.79	97.35	85.92	95.00	67,682,064
25 Jun 26	94.98000 -3.85	100.98	94.58	98.64	67,289,488
24 Jun 26	98.83000 +11.20	99.39	85.43	86.80	83,056,736
23 Jun 26	87.63000 -4.17	91.81	86.80	91.80	46,650,704
22 Jun 26	91.80000 +2.80	92.92	80.01	84.02	85,244,824
18 Jun 26	89.00000 -2.75	94.20	88.39	91.26	59,519,692
17 Jun 26	91.75000 -1.67	95.29	91.14	93.80	57,670,380
16 Jun 26	93.42000 -3.70	96.64	93.00	95.97	61,328,576
15 Jun 26	97.12000 +1.02	98.60	92.01	96.10	79,953,552
12 Jun 26	96.10000 +2.07	100.63	91.00	91.03	86,803,424
11 Jun 26	94.03000 +6.43	96.66	84.46	88.44	87,208,312
10 Jun 26	87.60000 -0.20	91.28	85.79	86.23	68,830,464
09 Jun 26	87.80000 +7.85	89.32	79.50	80.55	75,535,288
08 Jun 26	79.95000 -0.55	83.35	77.41	78.65	44,178,924
05 Jun 26	80.50000 +1.77	83.60	77.31	79.57	47,421,196
04 Jun 26	78.73000 -2.65	80.95	78.51	80.69	31,919,518
03 Jun 26	81.38000 +0.08	82.85	78.88	80.15	34,451,756
02 Jun 26	81.30000 -3.56	85.00	77.98	84.74	47,918,748
01 Jun 26	84.86000 +1.14	88.16	82.26	83.01	47,087,872
29 May 26	83.72000 -2.67	85.73	81.62	84.79	63,710,348
28 May 26	86.39000 -6.52	94.99	85.27	93.84	66,601,176
27 May 26	92.91000 +0.69	96.85	91.50	92.01	68,139,392
26 May 26	92.22000 +1.74	92.83	87.26	89.11	52,686,296
25 May 26	90.48000 +1.34	92.26	88.25	89.00	45,318,588
22 May 26	89.14000 +0.43	90.00	85.50	88.78	49,895,164
21 May 26	88.71000 -3.74	94.70	88.05	91.90	55,949,136
20 May 26	92.45000 +3.64	94.49	86.20	87.55	80,799,200
19 May 26	88.81000 -3.56	92.00	87.30	91.42	56,882,576
18 May 26	92.37000 -1.28	94.98	90.53	94.47	52,992,088
15 May 26	93.65000 -2.87	100.45	93.25	96.56	73,501,448
14 May 26	96.52000 -3.29	102.60	96.49	99.29	65,531,368
13 May 26	99.81000 -1.93	103.50	98.01	102.00	63,898,524
12 May 26	101.74000 -3.76	105.00	98.50	104.94	68,820,384
11 May 26	105.50000 +2.05	107.00	101.38	104.00	77,579,616
08 May 26	103.45000 -7.63	117.60	102.90	110.00	95,518,992
07 May 26	111.08000 -3.62	113.81	107.20	113.00	72,972,624
06 May 26	114.70000 +4.20	119.06	106.34	113.00	85,857,928
30 Apr 26	110.50000 +0.00	112.52	107.52	109.32	70,365,584
29 Apr 26	110.50000 +17.51	111.59	91.40	92.00	96,587,152
28 Apr 26	92.99000 -1.24	94.83	92.17	93.84	45,211,608
27 Apr 26	94.23000 +3.23	97.18	88.51	90.09	89,165,984
24 Apr 26	91.00000 +10.93	92.78	79.58	80.30	97,797,176
23 Apr 26	80.07000 -4.79	84.86	79.97	84.86	61,933,696
22 Apr 26	84.86000 -0.95	86.66	83.44	84.05	54,171,388
21 Apr 26	85.81000 -0.80	87.76	83.00	87.05	57,510,088
20 Apr 26	86.61000 -1.18	87.87	84.14	86.47	61,860,336
17 Apr 26	87.79000 +2.11	91.00	83.70	85.00	82,154,624
16 Apr 26	85.68000 +8.75	88.88	77.36	78.69	106,211,608
15 Apr 26	76.93000 -4.12	80.00	75.62	79.81	81,254,232
14 Apr 26	81.05000 +0.85	81.24	76.63	76.63	84,242,880
13 Apr 26	80.20000 +11.90	81.70	69.28	69.36	111,288,432
10 Apr 26	68.30000 +6.30	71.18	61.81	62.37	103,862,256
09 Apr 26	62.00000 +4.98	66.56	60.90	65.00	110,911,024
08 Apr 26	57.02000 +0.04	57.41	55.40	57.01	38,897,884
07 Apr 26	56.98000 -1.17	59.59	56.21	59.20	25,658,268
03 Apr 26	58.15000 -1.20	59.98	56.90	58.59	29,103,840
02 Apr 26	59.35000 +1.15	60.50	56.69	57.96	39,435,724
01 Apr 26	58.20000 -0.30	60.00	56.60	58.74	31,986,364
31 Mar 26	58.50000 -4.17	62.67	58.10	61.85	45,031,480
30 Mar 26	62.67000 -1.34	65.26	61.40	64.00	52,159,864
27 Mar 26	64.01000 +7.36	65.85	56.00	57.12	69,899,224
26 Mar 26	56.65000 +1.15	57.70	54.79	55.23	45,350,108
25 Mar 26	55.50000 +1.18	56.26	53.24	55.20	45,458,492
24 Mar 26	54.32000 +3.79	54.49	48.90	51.13	53,616,128
23 Mar 26	50.53000 +2.76	52.88	46.80	46.80	58,971,720
20 Mar 26	47.77000 +0.00	50.94	46.66	48.00	43,084,120
19 Mar 26	47.77000 -2.58	50.09	47.26	50.01	28,792,740
18 Mar 26	50.35000 -2.12	53.00	50.00	52.51	31,325,968
17 Mar 26	52.47000 -1.20	55.25	52.31	54.00	28,501,816
16 Mar 26	53.67000 +1.02	54.41	50.60	52.78	36,689,332
13 Mar 26	52.65000 +1.29	55.00	50.75	51.00	36,845,904
12 Mar 26	51.36000 +0.15	52.68	50.56	51.70	26,048,016
11 Mar 26	51.21000 +3.44	51.85	47.04	47.58	46,834,176
10 Mar 26	47.77000 +2.21	48.43	46.09	46.17	25,891,836
09 Mar 26	45.56000 +0.26	45.88	42.89	43.50	21,034,772
06 Mar 26	45.30000 +0.30	45.90	44.70	44.91	13,492,735
05 Mar 26	45.00000 -0.05	47.50	44.55	46.00	17,311,316
04 Mar 26	45.05000 -0.64	46.69	44.66	44.66	16,334,532
03 Mar 26	45.69000 -2.49	48.50	45.58	48.01	28,337,004
02 Mar 26	48.18000 -2.19	50.98	47.80	49.51	29,464,338
27 Feb 26	50.37000 +0.47	50.85	48.68	48.70	25,977,854
26 Feb 26	49.90000 -2.91	56.00	49.32	56.00	59,057,112
25 Feb 26	52.81000 +3.11	54.00	49.31	49.78	49,438,944
24 Feb 26	49.70000 +1.34	51.00	48.00	50.01	31,214,340
13 Feb 26	48.36000 +0.01	50.02	47.66	47.66	21,334,444
12 Feb 26	48.35000 +1.73	48.59	46.30	46.70	25,844,404
11 Feb 26	46.62000 +2.12	46.96	44.40	44.50	34,245,448
10 Feb 26	44.50000 -1.76	46.26	43.47	46.26	38,111,276
09 Feb 26	46.26000 -1.35	48.47	45.54	47.82	26,753,452
06 Feb 26	47.61000 +1.73	48.68	44.92	45.08	26,392,068
05 Feb 26	45.88000 -3.07	48.75	45.30	48.30	23,578,512
04 Feb 26	48.95000 +0.42	49.28	47.45	48.43	20,790,112
03 Feb 26	48.53000 +1.83	48.78	47.10	47.72	26,430,884
02 Feb 26	46.70000 +0.70	49.60	45.34	45.49	44,444,316
30 Jan 26	46.00000 -2.07	47.66	44.20	47.66	36,084,316
29 Jan 26	48.07000 -0.44	49.00	47.12	47.72	23,720,188
28 Jan 26	48.51000 -1.42	50.74	47.00	49.93	37,497,160
27 Jan 26	49.93000 -1.46	52.20	47.50	50.81	39,427,036
26 Jan 26	51.39000 -2.37	54.83	51.36	54.66	39,288,232
23 Jan 26	53.76000 +2.70	54.24	50.99	51.25	37,939,696
22 Jan 26	51.06000 -0.97	53.30	50.53	51.50	28,012,304
21 Jan 26	52.03000 +3.35	52.99	48.00	48.17	53,906,520
20 Jan 26	48.68000 -1.60	51.73	47.08	51.50	48,997,612
19 Jan 26	50.28000 +0.03	52.09	49.79	50.00	26,515,890
16 Jan 26	50.25000 -3.15	54.31	50.05	53.00	53,130,324
15 Jan 26	53.40000 -0.86	57.50	52.60	53.70	48,951,040
14 Jan 26	54.26000 -0.59	58.54	53.80	53.80	57,441,564
13 Jan 26	54.85000 +1.95	57.46	52.20	52.40	68,021,608
12 Jan 26	52.90000 +1.41	54.66	52.20	53.00	48,431,252
09 Jan 26	51.49000 -0.83	52.44	50.66	51.33	34,869,128
08 Jan 26	52.32000 -2.63	57.39	51.08	54.50	59,327,060
07 Jan 26	54.95000 -0.89	57.50	54.44	55.56	43,714,256
06 Jan 26	55.84000 -0.17	59.08	54.01	58.66	60,742,688
05 Jan 26	56.01000 +1.40	57.43	53.00	54.70	52,254,028
31 Dec 25	54.61000 -2.04	58.18	54.33	56.65	37,726,840
30 Dec 25	56.65000 +2.89	58.00	51.68	52.54	52,309,784
29 Dec 25	53.76000 -3.27	57.03	52.00	57.00	66,541,268
26 Dec 25	57.03000 +4.23	60.19	54.30	59.00	71,346,064
25 Dec 25	52.80000 -0.49	53.00	50.50	50.94	43,125,864
24 Dec 25	53.29000 -1.71	56.20	52.37	55.03	63,416,548
23 Dec 25	55.00000 +4.30	56.56	51.22	51.22	67,742,704
22 Dec 25	50.70000 +0.70	53.26	50.30	51.91	54,280,152
19 Dec 25	50.00000 -0.53	51.48	48.40	50.55	54,969,312
18 Dec 25	50.53000 -3.16	52.65	49.90	52.42	48,691,836
17 Dec 25	53.69000 +6.78	54.38	47.77	48.95	77,115,384
16 Dec 25	46.91000 -0.93	48.48	45.52	47.80	34,404,104
15 Dec 25	47.84000 -1.78	50.16	46.71	47.94	44,163,504
12 Dec 25	49.62000 -2.17	53.87	48.42	53.40	61,730,556
11 Dec 25	51.79000 -0.32	54.38	51.79	52.90	54,994,876
10 Dec 25	52.11000 +2.07	53.20	49.14	50.00	48,894,932
09 Dec 25	50.04000 -1.61	51.60	49.14	50.90	39,036,488
08 Dec 25	51.65000 +3.62	52.82	47.18	47.51	57,588,936
05 Dec 25	48.03000 -2.19	51.00	47.90	49.82	37,871,212
04 Dec 25	50.22000 -1.06	51.66	49.54	51.00	36,507,696
03 Dec 25	51.28000 -2.72	55.10	50.50	54.80	53,178,400
02 Dec 25	54.00000 -1.06	56.16	53.66	55.18	52,146,216
01 Dec 25	55.06000 +3.12	59.84	53.41	53.41	83,876,288
28 Nov 25	51.94000 +1.81	54.20	50.12	50.17	69,697,288
27 Nov 25	50.13000 -0.23	51.27	49.15	50.36	58,818,400
26 Nov 25	50.36000 -0.63	53.14	50.00	51.11	67,340,728
25 Nov 25	50.99000 +1.01	52.88	47.45	50.50	83,689,672
24 Nov 25	49.98000 +1.05	51.20	47.42	51.00	88,730,200
21 Nov 25	48.93000 -12.01	54.84	48.85	52.88	105,919,104
20 Nov 25	60.94000 +3.50	64.99	57.27	58.50	96,884,560
19 Nov 25	57.44000 +0.83	60.93	56.08	58.03	76,793,200
18 Nov 25	56.61000 -3.16	63.00	55.50	59.46	116,470,416
17 Nov 25	59.77000 +9.96	59.77	52.80	52.80	90,108,888
14 Nov 25	49.81000 +1.77	51.85	46.72	47.00	92,782,032
13 Nov 25	48.04000 +7.72	48.30	41.30	41.54	89,541,288
12 Nov 25	40.32000 -1.44	41.78	39.74	41.41	52,639,832
11 Nov 25	41.76000 +0.67	43.23	40.95	41.26	65,725,384
10 Nov 25	41.09000 +1.35	43.69	39.86	40.70	96,848,040
07 Nov 25	39.74000 +5.28	40.36	34.10	34.46	97,563,440
06 Nov 25	34.46000 +0.58	35.11	33.25	33.87	45,675,856
05 Nov 25	33.88000 +0.46	35.10	32.10	33.01	67,041,824
04 Nov 25	33.42000 -0.65	34.40	33.03	34.08	52,910,692
03 Nov 25	34.07000 +3.65	36.00	31.36	31.36	95,353,960
31 Oct 25	30.42000 -0.19	31.67	29.89	29.89	79,867,032
30 Oct 25	30.61000 +3.92	31.45	26.41	26.51	92,963,456
29 Oct 25	26.69000 +0.51	26.84	26.01	26.18	27,665,064
28 Oct 25	26.18000 -0.34	26.89	25.97	26.30	27,995,086
27 Oct 25	26.52000 +0.97	27.19	25.66	26.00	45,658,236
24 Oct 25	25.55000 +0.27	26.68	24.88	25.02	44,981,768
23 Oct 25	25.28000 +1.95	25.40	23.35	23.40	44,139,464
22 Oct 25	23.33000 -0.02	23.55	22.72	23.26	14,878,778
21 Oct 25	23.35000 -0.18	23.90	23.25	23.68	16,135,906
20 Oct 25	23.53000 -0.35	24.36	23.34	24.20	19,807,740
17 Oct 25	23.88000 -1.14	25.58	23.86	24.95	24,346,336
16 Oct 25	25.02000 +0.07	25.88	24.59	24.80	22,732,110
15 Oct 25	24.95000 -0.29	25.79	24.80	25.50	20,775,482
14 Oct 25	25.24000 -0.72	26.44	24.77	26.19	34,769,624
13 Oct 25	25.96000 +1.02	26.20	23.52	23.52	45,681,160
10 Oct 25	24.94000 -1.16	26.15	24.82	25.90	45,734,252
09 Oct 25	26.10000 +1.11	26.68	25.25	25.58	51,950,072
30 Sep 25	24.99000 +1.09	25.19	23.69	23.95	53,022,672
29 Sep 25	23.90000 +1.05	24.20	22.99	22.99	41,512,820
26 Sep 25	22.85000 -0.33	23.56	22.82	23.21	23,240,242
25 Sep 25	23.18000 -0.10	23.68	23.10	23.33	29,654,460
24 Sep 25	23.28000 +0.78	23.48	22.30	22.30	33,215,710
23 Sep 25	22.50000 -0.42	23.17	21.93	22.72	27,639,680
22 Sep 25	22.92000 -0.32	23.53	22.55	23.50	25,608,878
19 Sep 25	23.24000 +0.76	23.55	22.48	22.50	39,317,752
18 Sep 25	22.48000 -0.66	23.27	22.16	23.05	33,389,484
17 Sep 25	23.14000 +0.15	23.31	22.61	22.83	30,008,890
16 Sep 25	22.99000 -0.16	23.58	22.58	23.28	33,450,476
15 Sep 25	23.15000 +0.32	24.18	23.10	23.50	58,705,512
12 Sep 25	22.83000 -0.17	23.23	22.51	23.04	35,394,812
11 Sep 25	23.00000 -0.04	23.18	22.60	22.88	34,712,464
10 Sep 25	23.04000 -0.30	23.35	22.75	22.80	38,190,080
09 Sep 25	23.34000 -0.69	24.28	23.24	23.72	59,500,584
08 Sep 25	24.03000 +0.22	25.00	23.60	25.00	117,473,512
05 Sep 25	23.81000 +3.97	23.81	20.01	20.04	105,411,992
04 Sep 25	19.84000 +0.23	20.62	19.54	19.65	34,481,572
03 Sep 25	19.61000 -0.20	20.50	19.53	19.82	20,772,884
02 Sep 25	19.81000 -0.51	20.46	19.72	20.30	17,084,144
01 Sep 25	20.32000 +0.11	20.47	20.05	20.24	15,891,543
29 Aug 25	20.21000 +0.39	20.60	19.70	19.75	26,508,156
28 Aug 25	19.82000 -0.29	20.08	19.05	19.71	32,118,314
27 Aug 25	20.11000 -0.69	21.17	20.10	20.80	27,807,876
26 Aug 25	20.80000 -0.17	21.01	20.69	20.96	13,754,071
25 Aug 25	20.97000 +0.19	21.26	20.78	20.78	20,648,252
22 Aug 25	20.78000 +0.14	20.86	20.56	20.64	14,034,404
21 Aug 25	20.64000 -0.33	21.08	20.58	20.81	15,498,927
20 Aug 25	20.97000 +0.07	21.06	20.59	20.72	15,272,998
19 Aug 25	20.90000 -0.14	21.19	20.78	21.01	15,273,997
18 Aug 25	21.04000 +0.33	21.30	20.93	21.10	22,240,444
15 Aug 25	20.71000 +0.41	20.85	20.23	20.25	13,973,943
14 Aug 25	20.30000 -0.63	20.99	20.30	20.90	16,914,488
13 Aug 25	20.93000 +0.03	21.49	20.76	20.89	18,645,870
12 Aug 25	20.90000 -0.51	21.28	20.71	21.24	27,831,086
11 Aug 25	21.41000 +0.83	21.97	21.04	21.82	37,618,156
08 Aug 25	20.58000 +0.32	20.81	20.11	20.35	20,777,712
07 Aug 25	20.26000 +0.18	20.30	19.73	20.10	19,553,144
06 Aug 25	20.08000 +0.11	20.08	19.78	19.96	9,744,845
05 Aug 25	19.97000 +0.10	20.14	19.88	19.92	10,620,358
04 Aug 25	19.87000 +0.01	19.88	19.55	19.70	11,151,336
01 Aug 25	19.86000 -0.08	20.18	19.75	19.94	12,450,550
31 Jul 25	19.94000 -0.56	20.48	19.87	20.36	18,849,582
30 Jul 25	20.50000 -0.50	21.09	20.32	21.00	19,912,400
29 Jul 25	21.00000 -0.05	21.31	20.77	20.95	19,594,210
28 Jul 25	21.05000 -0.40	21.44	20.88	21.07	22,806,536
25 Jul 25	21.45000 -0.14	21.99	21.35	21.94	35,784,112
24 Jul 25	21.59000 +1.43	21.98	20.02	20.02	54,750,392
23 Jul 25	20.16000 -0.54	21.48	20.13	21.45	31,082,444
22 Jul 25	20.70000 +0.33	20.81	20.21	20.37	24,765,484
21 Jul 25	20.37000 -0.13	20.58	20.27	20.40	17,726,250
18 Jul 25	20.50000 +0.53	20.87	20.03	20.20	33,993,456
17 Jul 25	19.97000 +0.46	20.15	19.38	19.51	22,327,268
16 Jul 25	19.51000 -0.24	19.85	19.45	19.68	15,868,738
15 Jul 25	19.75000 -0.61	20.33	19.55	19.97	32,116,844
14 Jul 25	20.36000 +1.23	21.65	19.44	19.44	54,715,392
11 Jul 25	19.13000 +0.08	19.37	19.00	19.18	16,285,251
10 Jul 25	19.05000 -0.03	19.32	19.02	19.04	10,402,200
09 Jul 25	19.08000 -0.16	19.36	19.03	19.25	11,553,436
08 Jul 25	19.24000 +0.53	19.40	18.71	18.71	18,654,852
07 Jul 25	18.71000 -0.04	18.82	18.65	18.73	6,675,330
04 Jul 25	18.75000 -0.45	19.20	18.75	19.08	14,864,923
03 Jul 25	19.20000 +0.08	19.38	18.82	19.21	17,717,932
02 Jul 25	19.12000 +0.20	19.20	18.76	18.91	18,102,588
01 Jul 25	18.92000 -0.15	19.09	18.63	19.09	18,657,702
30 Jun 25	19.07000 -0.42	19.62	18.96	19.49	24,880,684
27 Jun 25	19.49000 +0.35	20.37	19.31	19.31	35,292,392
26 Jun 25	19.14000 -0.23	19.90	19.10	19.37	25,833,838
25 Jun 25	19.37000 -0.09	19.71	19.18	19.37	28,084,292
24 Jun 25	19.46000 +0.26	19.63	18.86	19.09	36,477,120
23 Jun 25	19.20000 +0.99	19.30	17.85	17.85	39,497,112
20 Jun 25	18.21000 +0.39	18.55	17.96	17.96	28,825,998
19 Jun 25	17.82000 +0.48	18.45	17.28	17.31	27,685,428
18 Jun 25	17.34000 -0.18	17.48	17.17	17.48	7,750,420
17 Jun 25	17.52000 +0.27	17.64	17.21	17.26	9,248,120
16 Jun 25	17.25000 -0.05	17.39	17.16	17.33	6,273,786
13 Jun 25	17.30000 -0.44	17.75	17.25	17.61	9,968,170
12 Jun 25	17.74000 -0.14	17.87	17.60	17.82	8,954,510
11 Jun 25	17.88000 +0.33	18.25	17.57	17.58	14,588,026
10 Jun 25	17.55000 -0.18	18.07	17.42	17.74	11,392,830
09 Jun 25	17.73000 +0.23	17.85	17.46	17.49	8,010,133
06 Jun 25	17.50000 +0.02	17.66	17.38	17.49	7,197,801
05 Jun 25	17.48000 -0.03	17.61	17.32	17.52	5,424,091
04 Jun 25	17.51000 +0.33	17.60	17.12	17.19	9,435,858
03 Jun 25	17.18000 +0.00	17.29	17.02	17.10	5,661,734
30 May 25	17.18000 -0.81	17.49	17.16	17.49	8,132,853
29 May 25	17.99000 +0.35	18.00	17.60	17.65	9,965,789
28 May 25	17.64000 -0.39	18.06	17.56	17.94	8,122,878
27 May 25	18.03000 +0.17	18.18	17.67	17.85	8,344,404
26 May 25	17.86000 -0.28	18.09	17.77	18.05	8,762,994
23 May 25	18.14000 -0.10	19.00	18.09	18.09	11,842,929
22 May 25	18.24000 -0.32	18.70	18.22	18.55	6,969,461
21 May 25	18.56000 +0.07	18.86	18.43	18.49	9,930,750
20 May 25	18.49000 +0.03	18.63	18.32	18.54	5,394,777
19 May 25	18.46000 +0.02	18.51	18.13	18.44	5,808,200
16 May 25	18.44000 -0.27	18.81	18.42	18.65	6,607,191
15 May 25	18.71000 -0.35	19.04	18.70	18.97	7,685,686
14 May 25	19.06000 +0.12	19.14	18.78	18.94	8,667,688
13 May 25	18.94000 +0.01	19.26	18.90	19.19	8,289,450
12 May 25	18.93000 +0.40	18.93	18.67	18.67	8,168,356
09 May 25	18.53000 -0.29	18.80	18.45	18.78	6,472,963
08 May 25	18.82000 +0.31	18.92	18.35	18.48	9,577,570
07 May 25	18.51000 +0.03	18.88	18.33	18.75	9,613,488
06 May 25	18.48000 +0.62	18.48	17.90	17.95	11,462,016
30 Apr 25	17.86000 -0.04	18.02	17.82	17.99	7,321,585
29 Apr 25	17.90000 +0.02	18.04	17.80	17.80	5,598,251
28 Apr 25	17.88000 -0.25	18.05	17.85	18.01	8,339,950
25 Apr 25	18.13000 -1.38	18.72	17.87	18.25	23,124,528
24 Apr 25	19.51000 +0.16	20.13	19.38	19.45	15,727,023
23 Apr 25	19.35000 +0.04	19.60	19.26	19.47	6,286,394
22 Apr 25	19.31000 -0.01	19.62	19.22	19.29	6,761,202
21 Apr 25	19.32000 +0.22	19.38	18.88	19.13	5,904,212
18 Apr 25	19.10000 +0.13	19.24	18.84	18.99	4,938,884
17 Apr 25	18.97000 -0.19	19.26	18.97	19.06	5,671,883
16 Apr 25	19.16000 -0.13	19.30	18.81	19.16	6,673,019
15 Apr 25	19.29000 -0.05	19.50	19.18	19.35	6,806,860
14 Apr 25	19.34000 +0.32	19.53	19.22	19.22	9,448,780
11 Apr 25	19.02000 +0.09	19.23	18.65	18.75	8,479,209
10 Apr 25	18.93000 +0.41	19.38	18.81	19.05	13,040,200
09 Apr 25	18.52000 +0.42	18.74	17.13	17.89	14,427,464
08 Apr 25	18.10000 +0.74	18.64	17.71	17.71	17,539,928
07 Apr 25	17.36000 -3.97	20.26	17.06	19.48	26,362,360
03 Apr 25	21.33000 -0.12	21.55	21.23	21.30	5,257,962
02 Apr 25	21.45000 +0.07	21.68	21.29	21.49	5,431,294
01 Apr 25	21.38000 +0.09	21.63	21.30	21.31	6,076,950
31 Mar 25	21.29000 -0.71	21.99	21.22	21.90	10,896,236
28 Mar 25	22.00000 -0.20	22.32	21.98	22.21	5,580,820
27 Mar 25	22.20000 -0.15	22.45	22.00	22.26	7,029,979
26 Mar 25	22.35000 -0.11	22.61	22.32	22.50	6,389,707
25 Mar 25	22.46000 +0.08	22.53	22.12	22.33	7,157,078
24 Mar 25	22.38000 -0.24	22.70	22.01	22.59	10,494,992
21 Mar 25	22.62000 -0.28	23.10	22.47	22.83	11,370,050
20 Mar 25	22.90000 -0.33	23.22	22.89	23.21	9,901,441
19 Mar 25	23.23000 -0.37	23.52	23.14	23.52	11,212,744
18 Mar 25	23.60000 +0.15	23.78	23.45	23.56	11,793,833
17 Mar 25	23.45000 +0.00	23.65	23.29	23.56	9,990,260
14 Mar 25	23.45000 +0.45	23.50	23.00	23.07	12,906,299
13 Mar 25	23.00000 -0.31	23.42	22.90	23.26	12,629,388
12 Mar 25	23.31000 -0.23	23.76	23.28	23.67	11,226,271
11 Mar 25	23.54000 -0.08	23.56	23.17	23.21	10,773,270
10 Mar 25	23.62000 -0.16	24.02	23.40	23.70	12,956,221
07 Mar 25	23.78000 -0.58	24.64	23.66	24.16	22,970,508
06 Mar 25	24.36000 +0.43	24.79	23.95	24.02	23,177,204
05 Mar 25	23.93000 -0.56	24.40	23.69	24.32	19,056,316
04 Mar 25	24.49000 -0.48	24.61	24.05	24.60	27,923,752
03 Mar 25	24.97000 +1.40	25.30	23.76	23.79	46,566,696
28 Feb 25	23.57000 -0.85	24.72	23.50	24.30	29,191,460
27 Feb 25	24.42000 +0.85	24.80	23.44	23.68	38,542,372
26 Feb 25	23.57000 +0.03	23.72	23.26	23.29	20,963,364
25 Feb 25	23.54000 +0.55	24.00	22.80	22.89	33,663,760
24 Feb 25	22.99000 -0.20	23.35	22.85	23.20	17,659,550
21 Feb 25	23.19000 +0.33	23.29	22.78	22.80	21,054,654
20 Feb 25	22.86000 -0.08	23.09	22.66	22.84	14,154,591
19 Feb 25	22.94000 +0.09	22.97	22.40	22.70	16,083,748
18 Feb 25	22.85000 +0.02	23.65	22.67	23.02	25,158,504
17 Feb 25	22.83000 -0.25	23.26	22.61	23.07	17,435,820
14 Feb 25	23.08000 -0.02	23.91	23.02	23.10	14,785,289
13 Feb 25	23.10000 -0.33	23.80	23.08	23.30	19,911,248
12 Feb 25	23.43000 +0.98	23.68	22.32	22.43	24,708,116
11 Feb 25	22.45000 -0.56	22.99	22.32	22.96	13,620,993
10 Feb 25	23.01000 +0.16	23.08	22.43	22.88	15,920,020
07 Feb 25	22.85000 +0.48	23.18	22.33	22.43	20,212,120
06 Feb 25	22.37000 +0.54	22.39	21.60	21.71	14,858,645
05 Feb 25	21.83000 +0.08	22.04	21.64	21.86	7,397,730
27 Jan 25	21.75000 -0.36	22.54	21.75	22.20	8,726,900
24 Jan 25	22.11000 +0.19	22.21	21.77	21.93	7,702,430
23 Jan 25	21.92000 -0.02	22.62	21.91	22.17	10,248,178
22 Jan 25	21.94000 -0.45	22.26	21.86	22.25	8,431,986
21 Jan 25	22.39000 -0.20	22.80	22.13	22.75	8,695,141
20 Jan 25	22.59000 +0.11	22.97	22.54	22.54	9,223,398
17 Jan 25	22.48000 +0.13	23.05	22.29	22.35	10,467,846
16 Jan 25	22.35000 -0.20	22.98	22.19	22.74	10,776,040
15 Jan 25	22.55000 -0.11	22.89	22.27	22.66	11,811,550
14 Jan 25	22.66000 +0.74	22.76	21.77	21.92	14,754,511
13 Jan 25	21.92000 +0.44	22.30	21.20	21.21	12,382,182
10 Jan 25	21.48000 -0.72	22.38	21.46	22.26	9,195,500
09 Jan 25	22.20000 +0.03	22.47	21.99	22.00	7,521,760
08 Jan 25	22.17000 -0.31	22.40	21.51	22.34	11,150,420
07 Jan 25	22.48000 +0.35	22.51	21.86	22.00	10,316,840
06 Jan 25	22.13000 +0.25	22.83	21.88	22.17	11,925,335
03 Jan 25	21.88000 -0.52	22.75	21.78	22.40	11,265,390
02 Jan 25	22.40000 -0.65	23.22	22.07	23.05	12,501,970
31 Dec 24	23.05000 -1.02	24.18	23.01	24.04	12,400,957
30 Dec 24	24.07000 -0.06	24.37	23.81	24.10	7,435,215
27 Dec 24	24.13000 +0.15	24.56	23.80	23.98	9,541,683
26 Dec 24	23.98000 -0.07	24.21	23.91	24.08	7,244,643
25 Dec 24	24.05000 -0.74	24.85	23.85	24.72	12,740,914
24 Dec 24	24.79000 +0.43	25.18	24.47	24.47	11,313,020
23 Dec 24	24.36000 -0.63	25.24	24.26	24.89	10,483,333
20 Dec 24	24.99000 +0.18	25.19	24.75	24.78	9,270,544
19 Dec 24	24.81000 +0.02	24.88	24.33	24.52	10,027,354
18 Dec 24	24.79000 -0.02	25.05	24.62	24.84	9,227,209
17 Dec 24	24.81000 -0.25	25.47	24.66	25.12	12,907,996
16 Dec 24	25.06000 -0.28	25.37	24.75	25.34	12,737,793
13 Dec 24	25.34000 -0.81	25.99	25.25	25.90	21,671,506
12 Dec 24	26.15000 +0.08	26.51	25.74	25.88	17,459,824
11 Dec 24	26.07000 -0.43	26.58	25.70	26.34	21,860,888
10 Dec 24	26.50000 -0.37	28.25	26.44	28.05	23,348,612
09 Dec 24	26.87000 -0.33	27.26	26.52	27.00	11,718,010
06 Dec 24	27.20000 +0.15	27.65	26.39	27.00	19,663,232
05 Dec 24	27.05000 +0.08	27.25	26.67	26.81	13,359,599
04 Dec 24	26.97000 -1.03	28.10	26.83	28.00	20,095,292
03 Dec 24	28.00000 -0.35	28.50	27.60	28.36	18,572,500
02 Dec 24	28.35000 +0.30	28.64	27.32	27.80	28,085,516
29 Nov 24	28.05000 +1.46	28.70	26.53	26.91	35,422,260
28 Nov 24	26.59000 -0.56	27.16	26.50	27.00	16,994,032
27 Nov 24	27.15000 +0.57	27.20	25.76	26.45	22,610,528
26 Nov 24	26.58000 -0.92	27.50	26.37	27.29	23,401,274
25 Nov 24	27.50000 +0.19	28.37	27.01	27.02	29,614,524
22 Nov 24	27.31000 -1.49	29.49	27.20	28.28	36,993,616
21 Nov 24	28.80000 -0.43	29.33	28.46	28.60	34,443,576
20 Nov 24	29.23000 +0.11	30.28	28.22	28.88	61,923,652
19 Nov 24	29.12000 +3.51	29.29	25.41	25.71	55,447,316
18 Nov 24	25.61000 -0.56	26.74	25.27	26.43	31,444,642
15 Nov 24	26.17000 -1.79	28.12	26.15	27.70	40,192,044
14 Nov 24	27.96000 -2.11	30.95	27.95	30.66	49,541,732
13 Nov 24	30.07000 -0.65	31.73	28.96	29.60	79,441,912
12 Nov 24	30.72000 +3.73	32.39	27.30	27.69	118,938,880
11 Nov 24	26.99000 +1.41	27.01	25.17	25.30	43,143,440
08 Nov 24	25.58000 +0.25	27.24	25.57	26.09	41,623,112
07 Nov 24	25.33000 +0.17	25.36	24.42	24.90	31,514,540
06 Nov 24	25.16000 +0.73	26.34	24.47	24.47	49,983,004
05 Nov 24	24.43000 +0.93	24.58	23.21	23.34	31,521,114
04 Nov 24	23.50000 +0.11	23.86	22.93	23.35	19,479,816
01 Nov 24	23.39000 -0.16	24.68	22.98	23.35	34,418,176
31 Oct 24	23.55000 +0.51	23.94	22.92	22.92	21,501,524
30 Oct 24	23.04000 -0.75	23.82	22.78	23.56	23,128,830
29 Oct 24	23.79000 -0.93	24.95	23.62	24.57	28,685,872
28 Oct 24	24.72000 -0.30	24.89	24.20	24.51	26,595,422
25 Oct 24	25.02000 +1.71	25.80	23.54	23.54	47,354,212
24 Oct 24	23.31000 -1.05	24.14	23.21	24.00	24,638,268
23 Oct 24	24.36000 +0.10	25.16	23.98	24.70	40,491,456
22 Oct 24	24.26000 +0.45	24.30	23.46	23.83	25,855,484
21 Oct 24	23.81000 +0.38	24.49	23.38	23.70	34,789,616
18 Oct 24	23.43000 +1.53	24.48	21.73	21.90	38,522,896
17 Oct 24	21.90000 -0.34	22.66	21.88	22.57	19,172,860
16 Oct 24	22.24000 -0.34	22.59	21.97	22.03	18,820,304
15 Oct 24	22.58000 -0.98	23.56	22.57	23.22	25,163,938
14 Oct 24	23.56000 +0.78	23.63	22.55	23.18	29,196,056
11 Oct 24	22.78000 -2.22	24.98	22.40	24.85	35,274,440
10 Oct 24	25.00000 -0.63	26.86	24.69	25.81	40,079,332
09 Oct 24	25.63000 -3.99	29.50	25.61	28.00	66,529,344
08 Oct 24	29.62000 +4.94	29.62	27.10	29.62	74,822,256
30 Sep 24	24.68000 +4.11	24.68	21.88	22.15	68,655,288
27 Sep 24	20.57000 +2.89	20.89	18.06	18.06	49,975,108
26 Sep 24	17.68000 +0.59	17.68	16.95	17.01	15,207,278
25 Sep 24	17.09000 +0.05	17.46	17.07	17.25	20,266,894
24 Sep 24	17.04000 +1.15	17.10	16.00	16.00	24,405,654
23 Sep 24	15.89000 -0.05	16.05	15.77	15.90	5,794,300
20 Sep 24	15.94000 -0.21	16.12	15.80	16.12	6,981,953
19 Sep 24	16.15000 +0.10	16.44	15.82	16.17	10,175,771
18 Sep 24	16.05000 -0.08	16.17	15.75	16.12	8,312,804
13 Sep 24	16.13000 -0.70	16.92	16.13	16.88	13,375,990
12 Sep 24	16.83000 -0.42	17.30	16.83	16.96	17,865,066
11 Sep 24	17.25000 +0.94	17.50	16.31	16.32	29,043,400
10 Sep 24	16.31000 -0.03	16.49	16.04	16.42	6,238,900
09 Sep 24	16.34000 +0.02	16.54	16.20	16.22	6,599,565
06 Sep 24	16.32000 -0.42	16.80	16.31	16.78	7,499,480
05 Sep 24	16.74000 -0.08	17.32	16.64	16.80	10,275,927
04 Sep 24	16.82000 +0.22	17.17	16.47	16.55	13,979,945
03 Sep 24	16.60000 +0.30	16.85	16.24	16.47	9,811,390
02 Sep 24	16.30000 -0.33	16.82	16.28	16.59	7,821,015
30 Aug 24	16.63000 +0.19	16.88	16.28	16.32	10,486,575
29 Aug 24	16.44000 +0.46	16.55	15.86	15.93	8,801,628
28 Aug 24	15.98000 +0.01	16.05	15.74	15.91	3,976,559
27 Aug 24	15.97000 -0.23	16.20	15.89	16.13	4,606,897
26 Aug 24	16.20000 +0.40	16.55	15.90	15.90	7,053,987
23 Aug 24	15.80000 -0.20	16.03	15.70	15.91	6,024,496
22 Aug 24	16.00000 -0.46	16.53	15.99	16.45	6,732,440
21 Aug 24	16.46000 +0.35	16.54	15.90	16.01	8,816,456
20 Aug 24	16.11000 -0.22	16.86	16.07	16.43	9,799,439
19 Aug 24	16.33000 -0.07	16.57	16.28	16.29	4,306,430
16 Aug 24	16.40000 -0.21	16.73	16.39	16.68	5,012,490
15 Aug 24	16.61000 +0.21	16.72	16.24	16.31	6,638,846
14 Aug 24	16.40000 -0.29	16.89	16.37	16.61	5,541,770
13 Aug 24	16.69000 +0.13	16.86	16.43	16.56	6,085,850
12 Aug 24	16.56000 -0.03	16.73	16.42	16.65	4,524,070
09 Aug 24	16.59000 -0.39	17.22	16.57	17.08	6,395,476
08 Aug 24	16.98000 +0.02	17.22	16.70	16.85	8,221,270
07 Aug 24	16.96000 -0.42	17.79	16.88	17.62	12,140,732
06 Aug 24	17.38000 +0.31	17.49	17.03	17.25	8,753,886
05 Aug 24	17.07000 -0.25	17.72	17.00	17.28	10,672,267
02 Aug 24	17.32000 +0.07	17.55	17.09	17.25	9,809,274
01 Aug 24	17.25000 -0.07	17.46	16.98	17.23	8,969,700
31 Jul 24	17.32000 +1.02	17.34	16.27	16.32	11,533,319
30 Jul 24	16.30000 +0.00	16.42	16.07	16.16	4,507,409
29 Jul 24	16.30000 -0.18	16.57	16.10	16.52	6,370,150
26 Jul 24	16.48000 +0.29	16.70	16.23	16.23	7,936,900
25 Jul 24	16.19000 +0.49	16.51	15.62	15.67	11,854,110
24 Jul 24	15.70000 -0.42	16.25	15.69	16.09	7,134,540
23 Jul 24	16.12000 -0.65	16.80	16.12	16.73	7,166,992
22 Jul 24	16.77000 -0.23	17.14	16.69	16.90	6,433,625
19 Jul 24	17.00000 +0.13	17.25	16.63	16.80	7,739,870
18 Jul 24	16.87000 -0.03	16.97	16.58	16.80	6,379,205
17 Jul 24	16.90000 -0.07	17.13	16.81	17.03	5,657,820
16 Jul 24	16.97000 +0.04	17.13	16.80	16.88	5,298,807
15 Jul 24	16.93000 -0.38	17.25	16.89	17.21	6,202,394
12 Jul 24	17.31000 -0.14	17.50	17.23	17.39	9,086,470
11 Jul 24	17.45000 +0.84	17.75	16.95	16.95	16,500,601
10 Jul 24	16.61000 +0.23	17.19	16.30	16.36	11,877,333
09 Jul 24	16.38000 +0.13	16.49	15.99	16.20	7,443,599
08 Jul 24	16.25000 -0.58	16.80	16.20	16.80	6,342,940
05 Jul 24	16.83000 +0.07	16.92	16.53	16.70	4,612,570
04 Jul 24	16.76000 -0.45	17.31	16.70	17.21	6,785,340
03 Jul 24	17.21000 +0.07	17.47	17.06	17.20	5,933,270
02 Jul 24	17.14000 -0.22	17.48	17.03	17.41	7,385,360
01 Jul 24	17.36000 +0.18	17.42	17.03	17.15	6,266,721
28 Jun 24	17.18000 -0.42	17.78	17.16	17.59	8,154,639
27 Jun 24	17.60000 -0.48	17.98	17.60	17.97	7,004,741
26 Jun 24	18.08000 +0.99	18.10	16.90	17.01	11,840,375
25 Jun 24	17.09000 -0.21	17.40	16.97	17.31	6,295,256
24 Jun 24	17.30000 -0.51	17.70	17.01	17.70	9,135,680
21 Jun 24	17.81000 -0.27	18.23	17.78	18.10	6,614,433
20 Jun 24	18.08000 -0.51	18.65	18.08	18.65	6,762,639
19 Jun 24	18.59000 -0.38	19.12	18.58	18.97	6,840,953
18 Jun 24	18.97000 -0.12	19.32	18.89	19.15	8,113,409
17 Jun 24	19.09000 +0.01	19.32	18.80	18.96	8,843,091
14 Jun 24	19.08000 +0.12	19.24	18.55	18.96	10,051,820
13 Jun 24	18.96000 -0.18	19.30	18.91	19.14	6,186,791
12 Jun 24	19.14000 +0.14	19.25	18.80	18.93	5,731,715
11 Jun 24	19.00000 +0.01	19.14	18.70	18.82	5,803,831
07 Jun 24	18.99000 -0.30	19.49	18.82	19.35	9,815,928
06 Jun 24	19.29000 -0.54	20.30	19.18	19.85	11,588,273
05 Jun 24	19.83000 +0.06	20.28	19.61	19.64	10,429,399
04 Jun 24	19.77000 +0.39	19.84	19.14	19.33	9,105,009
03 Jun 24	19.38000 +0.06	19.57	19.06	19.41	8,620,896
31 May 24	19.32000 -1.49	19.75	19.32	19.59	15,350,981
30 May 24	20.81000 -0.02	21.05	20.60	20.85	9,842,300
29 May 24	20.83000 +0.27	21.16	20.51	20.51	9,126,936
28 May 24	20.56000 -0.20	20.91	20.48	20.55	5,359,735
27 May 24	20.76000 +0.15	20.91	20.28	20.80	6,420,876
24 May 24	20.61000 -0.05	20.90	20.61	20.66	6,555,200
23 May 24	20.66000 -0.82	21.39	20.63	21.38	10,968,011
22 May 24	21.48000 +0.43	21.56	21.03	21.10	10,266,160
21 May 24	21.05000 -0.24	21.21	20.98	21.21	5,929,722
20 May 24	21.29000 +0.06	21.49	20.98	21.15	10,015,073
17 May 24	21.23000 +0.45	21.23	20.65	20.83	7,938,255
16 May 24	20.78000 -0.23	21.25	20.72	21.19	8,209,355
15 May 24	21.01000 -0.31	21.48	21.01	21.31	6,782,150
14 May 24	21.32000 +0.01	21.62	21.31	21.36	8,410,112
13 May 24	21.31000 -0.20	21.46	20.87	21.27	9,130,790
10 May 24	21.51000 -0.38	21.86	21.43	21.79	9,933,935
09 May 24	21.89000 +0.74	22.20	21.38	21.38	18,304,508
08 May 24	21.15000 -0.49	21.68	21.07	21.61	10,137,288
07 May 24	21.64000 -0.01	21.76	21.48	21.70	9,655,700
06 May 24	21.65000 +0.45	21.78	21.36	21.52	13,182,141
30 Apr 24	21.20000 +0.25	21.58	20.96	21.01	18,120,276
29 Apr 24	20.95000 +0.96	21.05	19.92	19.93	17,286,448
26 Apr 24	19.99000 +0.33	20.04	19.50	19.53	11,931,960
25 Apr 24	19.66000 +0.03	20.05	19.46	19.63	12,592,782
24 Apr 24	19.63000 +1.00	19.78	19.12	19.15	16,510,059
23 Apr 24	18.63000 -0.23	19.05	18.49	18.90	8,152,872
22 Apr 24	18.86000 -0.26	19.41	18.75	19.11	7,532,905
19 Apr 24	19.12000 -0.54	19.54	19.07	19.48	9,873,106
18 Apr 24	19.66000 +0.25	20.19	18.92	19.44	15,346,514
17 Apr 24	19.41000 +0.75	19.44	18.86	18.86	10,252,951
16 Apr 24	18.66000 -1.12	19.80	18.63	19.66	12,937,367
15 Apr 24	19.78000 -0.12	20.47	19.41	19.90	10,417,472
12 Apr 24	19.90000 -0.54	20.57	19.90	20.45	8,850,934
11 Apr 24	20.44000 -0.42	20.81	20.19	20.61	9,232,570
10 Apr 24	20.86000 -0.50	21.57	20.66	21.50	11,432,467
09 Apr 24	21.36000 +1.01	21.37	20.26	20.33	16,499,744
08 Apr 24	20.35000 -0.80	21.34	20.28	20.95	14,257,593
03 Apr 24	21.15000 +0.06	21.58	20.91	21.01	16,394,020
02 Apr 24	21.09000 +0.34	21.26	20.52	20.77	15,867,979
01 Apr 24	20.75000 +0.92	20.93	19.93	19.93	13,805,430
29 Mar 24	19.83000 +0.13	20.15	19.63	19.69	6,341,580
28 Mar 24	19.70000 +0.14	20.07	19.56	19.56	8,132,700
27 Mar 24	19.56000 -0.77	20.34	19.55	20.26	8,969,109
26 Mar 24	20.33000 +0.27	20.63	19.82	20.20	13,054,377
25 Mar 24	20.06000 -0.84	20.79	20.05	20.79	12,042,525
22 Mar 24	20.90000 -0.92	21.92	20.82	21.80	13,800,294
21 Mar 24	21.82000 -0.38	22.30	21.73	22.22	8,890,367
20 Mar 24	22.20000 -0.04	22.42	21.95	22.18	7,951,600
19 Mar 24	22.24000 -0.21	22.68	22.22	22.32	9,935,045
18 Mar 24	22.45000 +0.10	22.75	22.22	22.48	12,902,727
15 Mar 24	22.35000 +0.21	22.46	21.74	22.01	11,335,782
14 Mar 24	22.14000 -0.16	22.69	21.94	22.29	10,950,913
13 Mar 24	22.30000 -0.36	22.75	22.21	22.61	13,171,018
12 Mar 24	22.66000 -0.04	22.99	22.43	22.80	15,164,121
11 Mar 24	22.70000 +1.11	22.95	21.78	21.83	24,005,592
08 Mar 24	21.59000 +0.06	21.81	21.30	21.52	7,479,774
07 Mar 24	21.53000 -0.47	22.28	21.51	21.98	9,809,140
06 Mar 24	22.00000 +0.03	22.43	21.53	21.62	10,541,987
05 Mar 24	21.97000 -0.44	22.30	21.77	22.10	12,426,280
04 Mar 24	22.41000 -0.29	23.20	22.25	22.70	15,158,346
01 Mar 24	22.70000 -0.18	23.18	22.55	22.90	17,605,456
29 Feb 24	22.88000 +0.86	23.11	21.83	21.86	22,909,892
28 Feb 24	22.02000 -0.25	23.89	22.02	22.54	30,025,440
27 Feb 24	22.27000 +0.72	22.39	21.36	21.37	14,930,371
26 Feb 24	21.55000 -0.04	21.96	21.36	21.55	13,620,561
23 Feb 24	21.59000 +0.31	21.60	21.05	21.26	12,938,567
22 Feb 24	21.28000 +0.09	21.42	20.89	21.00	10,157,279
21 Feb 24	21.19000 +0.18	21.93	20.61	20.72	15,884,296
20 Feb 24	21.01000 +0.11	21.16	20.34	20.77	11,877,692
19 Feb 24	20.90000 -0.21	21.80	20.53	21.77	16,791,616
08 Feb 24	21.11000 +0.23	22.64	20.70	21.03	26,324,902
07 Feb 24	20.88000 +1.76	21.06	18.93	19.02	28,282,756
06 Feb 24	19.12000 +2.21	19.25	16.72	16.74	23,857,584
05 Feb 24	16.91000 -1.28	18.34	16.11	18.01	20,685,434
02 Feb 24	18.19000 -0.84	19.43	17.44	19.13	18,187,254
01 Feb 24	19.03000 -0.65	19.87	18.99	19.61	13,818,140
31 Jan 24	19.68000 -1.44	21.37	19.68	20.76	14,346,153
30 Jan 24	21.12000 -0.69	21.97	21.12	21.57	7,925,230
29 Jan 24	21.81000 -1.01	23.03	21.81	22.91	11,467,989
26 Jan 24	22.82000 -0.20	23.39	22.80	22.94	9,550,458
25 Jan 24	23.02000 +0.34	23.15	22.28	22.60	11,399,822
24 Jan 24	22.68000 -0.38	23.30	21.88	23.11	14,771,486
23 Jan 24	23.06000 -0.03	23.49	22.13	23.00	12,071,450
22 Jan 24	23.09000 -1.48	24.56	23.01	24.32	19,179,088
19 Jan 24	24.57000 -0.07	25.75	24.41	24.61	16,204,926
18 Jan 24	24.64000 +0.64	24.65	23.78	23.85	14,273,094
17 Jan 24	24.00000 -0.97	24.94	24.00	24.82	9,856,458
16 Jan 24	24.97000 +0.22	25.20	24.55	24.78	11,446,238
15 Jan 24	24.75000 -0.49	25.41	24.67	25.22	10,931,177
12 Jan 24	25.24000 -0.26	25.79	25.20	25.27	16,625,333
11 Jan 24	25.50000 +1.46	25.87	23.88	24.00	26,265,960
10 Jan 24	24.04000 +0.04	24.56	23.61	23.90	11,379,103
09 Jan 24	24.00000 +0.08	24.46	23.48	24.00	9,729,627
08 Jan 24	23.92000 -0.57	24.82	23.92	24.32	9,884,029
05 Jan 24	24.49000 -0.14	25.39	24.38	24.58	11,799,003
04 Jan 24	24.63000 -0.57	25.14	24.53	25.10	8,212,762
03 Jan 24	25.20000 +0.10	25.37	24.98	25.03	7,515,810
02 Jan 24	25.10000 -0.25	25.40	25.06	25.30	8,735,801
29 Dec 23	25.35000 +0.02	25.74	25.01	25.10	15,254,734
28 Dec 23	25.33000 +1.55	25.50	23.63	23.65	28,193,216
27 Dec 23	23.78000 -0.41	24.20	23.56	24.13	8,156,030
26 Dec 23	24.19000 -0.23	24.63	24.18	24.45	6,400,032
25 Dec 23	24.42000 -0.08	24.67	24.16	24.47	8,024,242
22 Dec 23	24.50000 +0.32	25.14	23.71	24.08	16,258,971
21 Dec 23	24.18000 +0.37	24.35	23.50	23.50	9,276,689
20 Dec 23	23.81000 +0.01	24.08	23.79	23.82	6,377,552
19 Dec 23	23.80000 -0.21	24.12	23.62	23.98	7,792,888
18 Dec 23	24.01000 -0.52	24.74	23.95	24.20	8,906,255
15 Dec 23	24.53000 +0.05	25.21	24.30	24.60	13,607,383
14 Dec 23	24.48000 +0.05	25.08	24.41	24.92	8,990,880
13 Dec 23	24.43000 -0.54	25.00	24.34	24.90	8,945,518
12 Dec 23	24.97000 -0.26	25.38	24.92	25.18	7,225,749
11 Dec 23	25.23000 -0.38	25.44	24.43	25.40	17,465,710
08 Dec 23	25.61000 -0.12	26.24	25.50	26.02	14,850,838
07 Dec 23	25.73000 -0.48	26.07	25.38	26.00	19,876,944
06 Dec 23	26.21000 +1.44	26.88	24.51	24.52	38,761,444
05 Dec 23	24.77000 -0.04	25.67	24.50	24.55	17,621,226
04 Dec 23	24.81000 +0.63	25.36	23.93	23.93	16,779,930
01 Dec 23	24.18000 +0.08	24.37	23.58	24.05	12,619,512
30 Nov 23	24.10000 -0.90	25.05	24.03	24.90	14,928,979
29 Nov 23	25.00000 -0.36	25.45	24.94	25.28	8,652,363
28 Nov 23	25.36000 +0.05	25.47	25.12	25.16	9,145,632
27 Nov 23	25.31000 -0.67	25.89	25.30	25.80	10,179,517
24 Nov 23	25.98000 -0.37	26.31	25.93	26.30	7,664,664
23 Nov 23	26.35000 +0.17	26.35	25.90	26.16	8,195,037
22 Nov 23	26.18000 -0.91	26.89	26.15	26.89	15,678,727
21 Nov 23	27.09000 -0.25	27.55	27.03	27.47	12,616,518
20 Nov 23	27.34000 -0.02	27.54	27.15	27.45	10,943,908
17 Nov 23	27.36000 +0.01	27.49	27.13	27.19	12,181,207
16 Nov 23	27.35000 -0.84	28.13	27.31	27.90	25,634,818
15 Nov 23	28.19000 +1.50	28.60	27.09	27.09	43,946,600
14 Nov 23	26.69000 -0.36	27.17	26.58	27.07	14,814,952
13 Nov 23	27.05000 +0.11	27.40	26.97	27.19	12,604,821
10 Nov 23	26.94000 -0.36	27.46	26.78	27.18	14,295,517
09 Nov 23	27.30000 +0.24	27.63	26.92	27.05	17,242,812
08 Nov 23	27.06000 -0.04	27.50	26.81	26.98	15,114,500
07 Nov 23	27.10000 -0.12	27.19	26.72	27.10	12,714,008
06 Nov 23	27.22000 +0.76	27.36	26.68	26.68	19,990,708
03 Nov 23	26.46000 +0.19	26.64	26.31	26.39	11,984,752
02 Nov 23	26.27000 -0.64	27.04	26.27	26.98	14,463,132
01 Nov 23	26.91000 -0.28	27.31	26.77	27.21	12,560,553
31 Oct 23	27.19000 -0.41	27.69	27.05	27.36	15,419,828
30 Oct 23	27.60000 +0.15	27.85	27.19	27.31	22,965,408
27 Oct 23	27.45000 +1.55	27.94	25.42	25.58	43,029,880
26 Oct 23	25.90000 -0.13	26.09	25.17	25.80	17,187,590
25 Oct 23	26.03000 -0.28	26.53	25.98	26.28	17,189,324
24 Oct 23	26.31000 +1.21	27.00	25.28	25.28	26,605,984
23 Oct 23	25.10000 -1.04	26.06	25.01	25.88	15,236,627
20 Oct 23	26.14000 +1.02	26.78	24.90	25.01	24,012,716
19 Oct 23	25.12000 -0.19	25.94	25.01	25.07	10,931,220
18 Oct 23	25.31000 -0.92	26.20	25.23	26.06	12,395,766
17 Oct 23	26.23000 +0.10	26.75	26.04	26.07	16,647,018
16 Oct 23	26.13000 -0.94	27.12	25.92	27.07	17,327,808
13 Oct 23	27.07000 -0.60	27.62	26.90	27.35	17,197,936
12 Oct 23	27.67000 +1.89	27.98	25.95	25.95	38,042,620
11 Oct 23	25.78000 -0.22	26.19	25.66	26.00	11,860,434
10 Oct 23	26.00000 +0.60	26.66	25.51	25.57	16,980,798
09 Oct 23	25.40000 -0.30	25.68	25.18	25.60	9,256,662
28 Sep 23	25.70000 +0.09	26.34	25.45	25.70	12,458,980
27 Sep 23	25.61000 +0.59	26.41	24.85	25.00	20,126,420
26 Sep 23	25.02000 -0.58	25.65	25.00	25.49	10,446,726
25 Sep 23	25.60000 -0.43	25.97	25.45	25.92	8,513,903
22 Sep 23	26.03000 +0.43	26.10	25.40	25.58	8,372,471
21 Sep 23	25.60000 -0.15	25.87	25.45	25.73	6,627,695
20 Sep 23	25.75000 -0.32	26.16	25.74	25.98	6,786,363
19 Sep 23	26.07000 -0.42	26.55	25.90	26.41	7,800,386
18 Sep 23	26.49000 +0.52	27.07	25.62	25.87	15,027,685
15 Sep 23	25.97000 -0.01	26.37	25.78	26.06	7,621,640
14 Sep 23	25.98000 -0.30	26.33	25.86	26.19	6,176,660
13 Sep 23	26.28000 -0.69	27.00	26.11	26.60	10,341,558
12 Sep 23	26.97000 +0.47	27.87	26.48	26.53	16,310,735
11 Sep 23	26.50000 +0.55	26.84	25.71	25.84	9,815,814
08 Sep 23	25.95000 -0.60	26.62	25.93	26.50	8,085,170
07 Sep 23	26.55000 -0.92	27.50	26.49	27.48	10,200,066
06 Sep 23	27.47000 -0.08	27.56	27.05	27.40	7,612,801
05 Sep 23	27.55000 -0.16	27.98	27.31	27.43	9,677,259
04 Sep 23	27.71000 +0.89	28.15	26.70	26.96	16,276,634
01 Sep 23	26.82000 -0.18	27.28	26.75	27.13	6,141,927
31 Aug 23	27.00000 -0.31	27.35	26.86	27.35	7,344,702
30 Aug 23	27.31000 -0.11	27.80	27.18	27.42	9,207,482
29 Aug 23	27.42000 +0.66	27.56	26.41	26.61	10,557,142
28 Aug 23	26.76000 +0.00	28.88	26.72	28.29	13,932,233
25 Aug 23	26.76000 -0.46	27.40	26.71	27.02	7,502,870
24 Aug 23	27.22000 +0.29	27.66	26.86	27.02	8,997,145
23 Aug 23	26.93000 -0.85	27.81	26.93	27.78	7,349,199
22 Aug 23	27.78000 -0.19	28.35	27.21	28.00	10,483,045
21 Aug 23	27.97000 -0.45	28.65	27.97	28.31	7,702,154
18 Aug 23	28.42000 -0.85	29.49	28.41	29.35	9,472,995
17 Aug 23	29.27000 -0.23	29.58	29.05	29.30	6,480,980
16 Aug 23	29.50000 -0.20	30.10	29.42	29.68	5,704,296
15 Aug 23	29.70000 -0.56	30.39	29.45	30.15	7,311,738
14 Aug 23	30.26000 -0.12	30.40	29.70	30.00	7,702,552
11 Aug 23	30.38000 -0.96	31.38	30.38	31.27	8,526,471
10 Aug 23	31.34000 +0.16	31.84	31.21	31.37	4,666,832
09 Aug 23	31.18000 -0.12	31.49	31.01	31.18	5,073,442
08 Aug 23	31.30000 -0.43	31.90	31.10	31.85	7,848,501
07 Aug 23	31.73000 -0.35	32.10	31.55	32.00	7,274,843
04 Aug 23	32.08000 +0.19	32.45	31.83	32.00	8,270,839
03 Aug 23	31.89000 -0.03	32.18	31.65	31.85	6,717,141
02 Aug 23	31.92000 -0.18	32.20	31.87	32.10	4,898,177
01 Aug 23	32.10000 -0.05	32.28	31.82	31.96	6,689,911
31 Jul 23	32.15000 +0.54	32.60	31.68	31.68	12,078,441
28 Jul 23	31.61000 +0.21	31.76	30.95	31.20	7,575,264
27 Jul 23	31.40000 -0.28	31.96	31.36	31.58	7,750,924
26 Jul 23	31.68000 -0.35	32.29	31.67	32.11	7,529,221
25 Jul 23	32.03000 +0.60	32.34	31.68	32.00	12,555,231
24 Jul 23	31.43000 -1.19	32.40	31.30	32.40	14,976,852
21 Jul 23	32.62000 -1.22	33.48	32.34	33.46	14,280,152
20 Jul 23	33.84000 +0.31	34.39	33.50	33.50	12,863,588
19 Jul 23	33.53000 +0.13	33.82	33.21	33.44	7,030,618
18 Jul 23	33.40000 -0.71	34.22	33.25	34.12	12,369,894
17 Jul 23	34.11000 -1.12	34.80	34.09	34.80	10,017,679
14 Jul 23	35.23000 +0.26	35.34	34.62	35.17	14,003,766
13 Jul 23	34.97000 +0.30	35.39	34.71	34.75	8,978,486
12 Jul 23	34.67000 -0.26	35.30	34.58	34.99	8,671,998
11 Jul 23	34.93000 -0.12	35.35	34.58	35.15	8,395,986
10 Jul 23	35.05000 +0.75	35.77	34.31	34.31	13,537,635
07 Jul 23	34.30000 -0.27	34.62	34.05	34.40	7,956,087
06 Jul 23	34.57000 -1.12	35.40	34.51	35.40	13,591,967
05 Jul 23	35.69000 +0.26	36.21	35.33	35.65	17,573,066
04 Jul 23	35.43000 -0.06	35.89	35.11	35.78	11,930,312
03 Jul 23	35.49000 -0.31	36.50	35.40	35.70	19,697,928
30 Jun 23	35.80000 +1.96	36.48	33.95	34.00	29,980,394
29 Jun 23	33.84000 -0.49	34.25	33.80	34.10	9,526,811
28 Jun 23	34.33000 +0.18	34.48	33.43	33.98	11,908,634
27 Jun 23	34.15000 +0.11	34.42	33.18	33.81	20,985,454
26 Jun 23	34.04000 -0.59	34.85	34.02	34.24	9,832,814
21 Jun 23	34.63000 -1.18	36.13	34.63	35.50	14,162,376
20 Jun 23	35.81000 -0.38	36.50	35.75	36.34	14,021,531
19 Jun 23	36.19000 -0.59	36.70	36.04	36.59	14,545,105
16 Jun 23	36.78000 -0.54	37.31	36.63	37.31	18,258,748
15 Jun 23	37.32000 +0.74	37.50	36.05	36.56	29,525,880
14 Jun 23	36.58000 -0.81	37.77	36.54	37.48	15,227,876
13 Jun 23	37.39000 +0.26	37.68	36.83	37.34	13,997,137
12 Jun 23	37.13000 -0.83	37.94	37.00	37.63	18,733,276
09 Jun 23	37.96000 +2.16	39.16	35.70	35.70	44,712,384
08 Jun 23	35.80000 +1.20	37.20	34.73	34.75	27,110,820
07 Jun 23	34.60000 -1.40	36.72	34.35	36.22	18,626,152
06 Jun 23	36.00000 -0.85	37.10	35.90	36.73	12,419,366
05 Jun 23	36.85000 -0.19	37.27	36.13	36.72	17,677,054
02 Jun 23	37.04000 +2.96	37.81	34.10	34.10	36,226,404
01 Jun 23	34.08000 +0.62	35.06	33.15	33.49	14,326,744
31 May 23	33.46000 -0.37	33.85	33.16	33.71	8,483,331
30 May 23	33.83000 -0.15	34.19	33.38	33.70	7,369,642
29 May 23	33.98000 -0.35	34.53	33.62	34.22	8,573,519
26 May 23	34.33000 -0.96	35.13	33.78	35.04	13,302,377
25 May 23	35.29000 -0.62	35.70	34.78	35.49	9,842,907
24 May 23	35.91000 +0.27	36.28	35.55	35.81	10,232,370
23 May 23	35.64000 -0.60	36.91	35.56	36.10	11,434,679
22 May 23	36.24000 +0.07	36.30	35.79	36.10	8,232,490
19 May 23	36.17000 -0.74	37.08	36.10	36.52	15,893,460
18 May 23	36.91000 +1.03	36.99	35.03	35.80	27,731,576
17 May 23	35.88000 -0.68	36.83	35.57	36.56	11,922,108
16 May 23	36.56000 -0.21	36.90	36.20	36.61	18,762,680
15 May 23	36.77000 +3.82	36.84	33.18	33.23	34,479,504
12 May 23	32.95000 -0.83	34.68	32.95	33.80	9,386,399
11 May 23	33.78000 +0.21	34.16	33.20	33.50	9,633,905
10 May 23	33.57000 +0.75	34.25	32.52	32.58	12,256,704
09 May 23	32.82000 -1.32	34.20	32.70	34.20	13,206,515
08 May 23	34.14000 -0.26	34.97	33.70	34.50	10,297,677
05 May 23	34.40000 -14.28	36.15	34.01	36.15	12,429,147
04 May 23	48.68000 +0.08	49.45	48.18	48.39	8,228,850
28 Apr 23	48.60000 +0.73	49.00	47.54	47.87	8,505,872
27 Apr 23	47.87000 -1.05	49.22	47.84	48.66	8,238,671
26 Apr 23	48.92000 +3.04	50.49	44.77	45.42	17,592,220
25 Apr 23	45.88000 -5.25	50.48	45.74	50.24	21,368,808
24 Apr 23	51.13000 +0.72	51.89	49.00	50.09	11,435,780
21 Apr 23	50.41000 -1.60	52.80	50.27	52.01	12,362,275
20 Apr 23	52.01000 -1.67	53.36	51.72	53.11	13,376,683
19 Apr 23	53.68000 +0.08	54.25	52.53	53.38	14,363,045
18 Apr 23	53.60000 +0.00	55.28	53.11	53.22	18,872,346
17 Apr 23	53.60000 +0.27	54.35	52.80	53.33	18,706,500
14 Apr 23	53.33000 +4.79	55.26	48.78	48.85	36,645,632
13 Apr 23	48.54000 -1.30	49.61	48.50	49.61	8,829,504
12 Apr 23	49.84000 -1.34	51.30	49.81	51.30	11,765,211
11 Apr 23	51.18000 -0.10	51.48	50.10	51.10	10,446,317
10 Apr 23	51.28000 +0.66	51.39	50.06	50.62	9,184,240
07 Apr 23	50.62000 +0.07	51.49	50.29	50.50	8,417,521
06 Apr 23	50.55000 +0.50	50.78	49.55	49.99	9,516,634
04 Apr 23	50.05000 -1.93	51.78	49.88	51.58	11,928,584
03 Apr 23	51.98000 +0.79	52.50	50.73	51.19	12,849,629
31 Mar 23	51.19000 -0.11	51.83	51.12	51.30	7,440,932
30 Mar 23	51.30000 +0.33	51.32	49.76	50.90	11,219,948
29 Mar 23	50.97000 -0.90	52.36	50.83	51.68	11,019,226
28 Mar 23	51.87000 -0.63	52.83	51.56	52.83	6,297,078
27 Mar 23	52.50000 -0.15	52.78	51.79	52.60	6,577,548
24 Mar 23	52.65000 -0.59	53.42	52.53	53.25	7,386,247
23 Mar 23	53.24000 -0.19	53.50	52.68	53.06	6,935,077
22 Mar 23	53.43000 -0.02	54.40	53.02	53.94	8,882,206
21 Mar 23	53.45000 +2.32	53.50	51.12	51.31	14,171,682
20 Mar 23	51.13000 -0.84	52.21	50.90	51.98	9,488,919
17 Mar 23	51.97000 +0.17	52.79	51.81	52.16	6,012,807
16 Mar 23	51.80000 -1.09	52.79	51.80	52.17	5,471,827
15 Mar 23	52.89000 -0.24	54.19	52.87	53.20	7,027,172
14 Mar 23	53.13000 +0.70	54.02	51.37	52.44	12,104,352
13 Mar 23	52.43000 -0.76	53.33	51.68	52.60	8,531,665
10 Mar 23	53.19000 -1.64	54.63	53.08	54.30	9,697,825
09 Mar 23	54.83000 +0.06	55.64	54.70	54.77	6,207,308
08 Mar 23	54.77000 -0.19	55.15	54.40	54.82	4,443,984
07 Mar 23	54.96000 -1.06	56.19	54.91	55.98	6,551,378
06 Mar 23	56.02000 +0.12	56.09	54.73	55.90	9,449,315
03 Mar 23	55.90000 -0.39	56.56	55.70	56.29	5,605,876
02 Mar 23	56.29000 -1.14	57.65	56.26	57.50	7,444,833
01 Mar 23	57.43000 -0.07	57.57	56.80	57.20	5,062,144
28 Feb 23	57.50000 +0.20	57.57	56.50	57.34	6,397,121
27 Feb 23	57.30000 -0.08	58.20	57.17	57.20	6,408,140
24 Feb 23	57.38000 -0.43	57.99	57.01	57.99	4,705,837
23 Feb 23	57.81000 +0.65	58.43	57.34	57.80	7,111,209
22 Feb 23	57.16000 -0.66	57.67	56.87	57.38	5,504,129
21 Feb 23	57.82000 +0.14	58.35	57.39	57.68	7,585,169
20 Feb 23	57.68000 +0.21	57.78	55.91	57.01	9,488,705
17 Feb 23	57.47000 -0.50	58.48	57.40	57.97	6,121,920
16 Feb 23	57.97000 -1.65	60.09	57.40	59.53	11,026,484
15 Feb 23	59.62000 -0.70	60.68	59.52	60.19	6,865,555
14 Feb 23	60.32000 -0.22	60.87	60.03	60.53	5,807,094
13 Feb 23	60.54000 +0.04	60.86	60.04	60.20	6,196,011
10 Feb 23	60.50000 -1.53	61.89	60.48	61.88	10,913,871
09 Feb 23	62.03000 +0.35	62.07	60.87	61.40	9,525,255
08 Feb 23	61.68000 -0.37	63.20	61.45	62.40	11,056,562
07 Feb 23	62.05000 +0.12	62.37	61.58	61.94	5,681,761
06 Feb 23	61.93000 -0.57	62.28	61.30	62.00	6,481,686
03 Feb 23	62.50000 -0.34	63.04	61.30	62.61	10,782,694
02 Feb 23	62.84000 -0.87	63.86	62.80	63.85	9,727,704
01 Feb 23	63.71000 +0.34	64.16	63.05	63.65	10,294,745
31 Jan 23	63.37000 -0.04	63.69	62.60	63.12	8,934,167
30 Jan 23	63.41000 +0.46	65.30	63.33	64.80	19,311,288
20 Jan 23	62.95000 +1.28	63.99	61.48	61.90	14,647,765
19 Jan 23	61.67000 -0.28	62.13	61.20	61.93	8,046,608
18 Jan 23	61.95000 +0.66	62.65	61.06	61.30	14,180,336
17 Jan 23	61.29000 +0.05	62.12	60.88	61.30	9,653,337
16 Jan 23	61.24000 +0.50	62.00	60.25	60.80	10,684,022
13 Jan 23	60.74000 -0.11	61.79	60.42	61.20	10,973,674
12 Jan 23	60.85000 +0.87	61.77	60.01	60.12	11,990,738
11 Jan 23	59.98000 -0.39	61.36	59.73	61.14	11,146,254
10 Jan 23	60.37000 -0.64	61.46	59.59	60.82	12,572,277
09 Jan 23	61.01000 +0.45	61.91	60.67	60.97	15,998,122
06 Jan 23	60.56000 +2.38	62.24	57.78	57.99	20,336,984
05 Jan 23	58.18000 +1.39	58.85	56.75	57.10	11,766,445
04 Jan 23	56.79000 -1.02	58.19	56.33	57.50	6,943,835
03 Jan 23	57.81000 +1.93	58.28	55.17	55.89	11,145,555
30 Dec 22	55.88000 -1.12	57.80	55.88	57.50	8,300,756
29 Dec 22	57.00000 -0.36	58.50	57.00	57.71	6,718,757
28 Dec 22	57.36000 -1.06	58.30	56.86	57.80	7,109,352
27 Dec 22	58.42000 +0.32	58.66	57.71	58.20	5,981,706
26 Dec 22	58.10000 +1.09	58.22	56.54	56.91	6,318,260
23 Dec 22	57.01000 +0.68	57.50	55.55	55.80	6,813,407
22 Dec 22	56.33000 -2.19	59.05	56.16	58.89	8,698,099
21 Dec 22	58.52000 -0.36	60.19	57.70	58.88	7,146,060
20 Dec 22	58.88000 -1.78	60.30	58.38	60.05	8,063,505
19 Dec 22	60.66000 +1.55	62.10	58.70	59.00	14,031,255
16 Dec 22	59.11000 -1.90	60.68	58.52	60.38	8,167,198
15 Dec 22	61.01000 +1.22	61.28	59.00	59.51	10,045,755
14 Dec 22	59.79000 -1.10	61.18	59.50	60.59	7,701,125
13 Dec 22	60.89000 -0.32	62.34	60.71	61.66	7,267,920
12 Dec 22	61.21000 -1.42	62.80	61.19	62.18	9,224,616
09 Dec 22	62.63000 +1.12	62.88	61.20	61.90	11,886,712
08 Dec 22	61.51000 -0.79	62.95	61.20	62.00	8,493,876
07 Dec 22	62.30000 +0.20	63.41	61.39	61.63	11,304,451
06 Dec 22	62.10000 +0.34	62.66	60.22	61.00	10,990,023
05 Dec 22	61.76000 +0.16	62.66	61.16	62.00	10,045,718
02 Dec 22	61.60000 +0.71	61.84	60.41	61.01	7,882,093
01 Dec 22	60.89000 -0.01	62.14	60.88	61.85	10,879,326
30 Nov 22	60.90000 +0.07	62.77	60.39	60.83	14,581,860
29 Nov 22	60.83000 +0.18	61.38	60.00	60.64	9,246,796
28 Nov 22	60.65000 -1.45	61.40	59.55	61.40	9,812,538
25 Nov 22	62.10000 -1.37	63.98	61.98	63.80	6,375,224
24 Nov 22	63.47000 +0.75	64.20	62.48	62.84	8,743,362
23 Nov 22	62.72000 +0.50	63.09	61.30	62.49	6,822,629
22 Nov 22	62.22000 -1.42	63.95	62.10	63.50	7,372,277
21 Nov 22	63.64000 +0.39	64.00	62.08	62.92	6,888,490
18 Nov 22	63.25000 -1.10	64.77	63.18	64.58	7,030,996
17 Nov 22	64.35000 -1.19	65.87	63.74	65.68	7,755,122
16 Nov 22	65.54000 -1.06	67.76	65.52	66.79	8,447,432
15 Nov 22	66.60000 +1.19	66.99	64.38	64.88	8,944,695
14 Nov 22	65.41000 -2.16	67.77	64.87	67.52	10,799,916
11 Nov 22	67.57000 +0.47	69.59	67.30	69.22	9,082,515
10 Nov 22	67.10000 -2.30	69.60	66.93	68.61	9,794,563
09 Nov 22	69.40000 -0.80	71.23	69.38	71.00	7,027,761
08 Nov 22	70.20000 -0.15	71.23	69.15	70.01	9,986,108
07 Nov 22	70.35000 +0.71	71.25	69.77	69.99	15,618,105
04 Nov 22	69.64000 +2.98	70.77	66.12	67.02	20,367,792
03 Nov 22	66.66000 +1.23	67.49	64.36	64.80	11,811,801
02 Nov 22	65.43000 +0.73	65.82	63.80	64.19	11,460,011
01 Nov 22	64.70000 +2.85	65.06	61.71	61.89	14,878,005
31 Oct 22	61.85000 -0.58	63.37	61.55	62.03	10,318,912
28 Oct 22	62.43000 -4.53	66.88	61.86	66.86	13,853,955
27 Oct 22	66.96000 +0.03	68.44	66.92	66.99	8,352,157
26 Oct 22	66.93000 +0.68	67.96	65.92	66.08	9,017,283
25 Oct 22	66.25000 +0.39	66.78	62.88	65.88	9,160,373
24 Oct 22	65.86000 -0.16	68.50	65.08	66.59	10,203,431
21 Oct 22	66.02000 -0.80	67.54	65.65	66.83	6,826,094
20 Oct 22	66.82000 -1.47	67.89	65.85	67.79	9,470,550
19 Oct 22	68.29000 -0.31	70.64	68.02	68.60	10,496,690
18 Oct 22	68.60000 +0.31	69.71	67.90	68.99	10,956,885
17 Oct 22	68.29000 -0.53	68.79	67.14	68.02	10,802,265
14 Oct 22	68.82000 +2.06	69.39	67.07	68.00	15,567,239
13 Oct 22	66.76000 -1.46	68.38	66.69	67.00	12,181,823
12 Oct 22	68.22000 +3.09	69.00	65.07	68.00	18,776,224
11 Oct 22	65.13000 +0.68	66.39	64.13	65.24	8,440,377
10 Oct 22	64.45000 -1.82	67.13	64.11	66.22	8,015,207
30 Sep 22	66.27000 -0.91	67.84	66.27	66.81	6,703,375
29 Sep 22	67.18000 +1.11	68.48	66.76	67.05	9,682,678
28 Sep 22	66.07000 -3.51	69.94	66.00	69.94	10,831,129
27 Sep 22	69.58000 +0.01	70.25	67.89	69.99	9,463,818
26 Sep 22	69.57000 -1.03	71.28	69.28	69.28	8,802,746
23 Sep 22	70.60000 -1.26	72.18	68.55	71.88	14,070,462
22 Sep 22	71.86000 -0.42	73.62	70.60	71.40	8,799,636
21 Sep 22	72.28000 -1.23	73.85	72.11	73.02	10,897,045
20 Sep 22	73.51000 +2.78	75.22	71.00	71.00	17,776,584
19 Sep 22	70.73000 -1.52	72.88	69.38	71.01	16,256,339
16 Sep 22	72.25000 -2.85	74.60	70.00	74.21	14,795,632
15 Sep 22	75.10000 -3.25	80.42	74.38	79.00	17,024,492
14 Sep 22	78.35000 -0.30	79.80	76.65	76.98	13,389,705
13 Sep 22	78.65000 +1.22	79.55	77.32	78.00	13,741,004
09 Sep 22	77.43000 +1.72	78.28	75.85	76.26	13,729,071
08 Sep 22	75.71000 -0.69	77.50	75.55	77.01	9,343,550
07 Sep 22	76.40000 -0.55	77.36	75.37	76.00	11,368,093
06 Sep 22	76.95000 +3.98	77.40	72.88	73.59	19,216,572
05 Sep 22	72.97000 -1.08	74.60	72.20	73.80	10,842,270
02 Sep 22	74.05000 -0.85	76.88	73.46	75.10	13,426,463
01 Sep 22	74.90000 -3.11	77.98	74.81	77.11	13,809,844
31 Aug 22	78.01000 -2.00	81.88	76.42	80.00	21,616,190
30 Aug 22	80.01000 +0.78	81.99	78.10	79.40	18,524,044
29 Aug 22	79.23000 -2.77	81.81	78.02	81.60	20,517,632
26 Aug 22	82.00000 +3.12	85.00	77.70	79.30	31,898,724
25 Aug 22	78.88000 -1.21	81.67	76.01	80.82	18,891,292
24 Aug 22	80.09000 -3.39	85.54	79.42	83.46	19,587,502
23 Aug 22	83.48000 -1.88	85.50	81.99	85.00	24,325,728
22 Aug 22	85.36000 +10.20	85.61	74.33	75.02	35,418,992
19 Aug 22	75.16000 -2.69	78.11	75.13	77.87	12,785,868
18 Aug 22	77.85000 -0.70	78.91	77.66	78.01	8,737,455
17 Aug 22	78.55000 -1.55	80.09	76.61	79.82	17,380,288
16 Aug 22	80.10000 -0.43	81.50	79.29	80.88	12,222,947
15 Aug 22	80.53000 +1.94	81.80	77.88	78.00	15,125,768
12 Aug 22	78.59000 -0.63	81.40	78.33	78.77	11,603,511
11 Aug 22	79.22000 +0.17	79.50	76.81	79.10	14,488,847
10 Aug 22	79.05000 -1.93	82.38	78.62	80.92	15,336,359
09 Aug 22	80.98000 +2.03	81.50	78.50	78.99	17,324,710
08 Aug 22	78.95000 +0.73	80.32	77.02	78.18	18,613,900
05 Aug 22	78.22000 +1.97	78.55	75.35	75.96	17,092,360
04 Aug 22	76.25000 +2.00	77.77	73.74	75.35	16,936,608
03 Aug 22	74.25000 -0.48	77.37	73.95	76.00	12,165,648
02 Aug 22	74.73000 -4.55	77.80	74.23	77.77	17,472,322
01 Aug 22	79.28000 +1.38	79.98	75.89	77.49	17,977,872
29 Jul 22	77.90000 -1.43	79.68	77.70	79.33	12,633,975
28 Jul 22	79.33000 -0.58	81.15	78.93	80.40	13,196,726
27 Jul 22	79.91000 -0.94	81.27	78.83	80.75	13,258,521
26 Jul 22	80.85000 +2.70	83.18	78.00	78.20	22,738,612
25 Jul 22	78.15000 -0.85	80.23	77.90	78.53	10,773,413
22 Jul 22	79.00000 -0.40	80.56	77.89	80.00	15,055,148
21 Jul 22	79.40000 -4.30	83.20	79.36	83.20	24,099,596
20 Jul 22	83.70000 +0.37	86.75	83.09	84.30	18,671,536
19 Jul 22	83.33000 -1.38	85.56	82.51	85.29	16,323,182
18 Jul 22	84.71000 -1.67	87.01	84.00	85.90	20,394,376
15 Jul 22	86.38000 +0.38	90.15	85.70	86.00	22,066,932
14 Jul 22	86.00000 -0.27	87.60	84.40	85.71	20,035,624
13 Jul 22	86.27000 +0.33	87.08	83.06	85.41	19,935,448
12 Jul 22	85.94000 -1.56	89.30	83.97	87.53	20,831,018
11 Jul 22	87.50000 -5.91	93.50	85.96	92.00	25,632,610
08 Jul 22	93.41000 -1.09	97.50	93.40	95.78	19,790,248
07 Jul 22	94.50000 -1.21	96.97	92.14	96.51	19,634,380
06 Jul 22	95.71000 +0.29	97.77	94.01	94.59	23,791,170
05 Jul 22	95.42000 -2.83	98.18	93.06	98.18	29,539,620
04 Jul 22	98.25000 +1.76	98.88	95.18	96.90	32,138,568
01 Jul 22	96.49000 +9.09	98.69	87.20	88.00	43,644,228
30 Jun 22	87.40000 +8.09	89.91	83.80	85.00	41,606,340
29 Jun 22	79.31000 -4.06	82.98	79.30	82.50	14,509,189
28 Jun 22	83.37000 +0.52	84.50	80.70	82.80	13,963,243
27 Jun 22	82.85000 +2.23	87.54	80.05	81.00	24,696,408
24 Jun 22	80.62000 +1.35	81.47	77.22	80.00	15,193,310
23 Jun 22	79.27000 +0.80	79.99	75.46	79.55	16,310,859
22 Jun 22	78.47000 +0.77	79.90	77.66	78.00	15,848,158
21 Jun 22	77.70000 -4.78	82.39	76.40	82.30	23,911,428
20 Jun 22	82.48000 -0.46	84.13	81.54	82.94	15,096,339
17 Jun 22	82.94000 +3.84	84.12	78.00	78.49	20,675,026
16 Jun 22	79.10000 -1.72	81.29	78.18	80.00	16,852,290
15 Jun 22	80.82000 +4.04	84.99	75.75	77.11	28,888,400
14 Jun 22	76.78000 +0.35	77.70	74.20	74.89	20,372,262
13 Jun 22	76.43000 +1.44	77.77	73.31	73.90	26,600,412
10 Jun 22	74.99000 +2.05	76.88	71.06	71.70	33,736,580
09 Jun 22	72.94000 -1.19	74.74	72.21	72.95	21,669,360
08 Jun 22	74.13000 +4.22	75.00	70.15	70.29	36,851,796
07 Jun 22	69.91000 +0.71	70.49	68.85	69.20	25,555,824
06 Jun 22	69.20000 +9.00	69.87	60.30	60.30	40,987,004
02 Jun 22	60.20000 +0.83	61.27	58.52	59.01	16,319,589
01 Jun 22	59.37000 -0.93	60.40	57.78	59.51	14,769,646
31 May 22	60.30000 +0.32	60.30	57.49	60.01	17,985,478
30 May 22	59.98000 +0.63	61.60	59.31	60.10	13,286,904
27 May 22	59.35000 -0.65	62.10	59.10	60.75	12,446,413
26 May 22	60.00000 -0.97	61.16	58.51	60.90	11,379,107
25 May 22	60.97000 -0.50	62.30	59.85	62.11	13,733,675
24 May 22	61.47000 -3.72	65.64	61.28	65.17	20,972,390
23 May 22	65.19000 +1.99	65.97	62.50	63.48	23,902,776
20 May 22	63.20000 +1.40	63.55	60.20	62.06	25,819,032
19 May 22	61.80000 +0.79	61.99	58.94	60.20	20,030,532
18 May 22	61.01000 -1.32	62.88	60.82	62.45	16,287,999
17 May 22	62.33000 +3.18	63.10	59.08	59.15	23,163,902
16 May 22	59.15000 +0.02	61.50	58.75	59.90	10,935,785
13 May 22	59.13000 -0.49	60.48	58.41	60.29	10,035,572
12 May 22	59.62000 -1.28	60.97	58.69	60.13	15,262,564
11 May 22	60.90000 +1.48	63.49	58.65	59.00	23,540,474
10 May 22	59.42000 +0.97	60.55	56.61	57.00	15,419,650
09 May 22	58.45000 +0.67	59.03	57.20	57.73	10,752,182
06 May 22	57.78000 -0.81	60.35	56.60	56.91	15,755,624
05 May 22	58.59000 -2.59	60.15	56.73	60.00	24,590,168
29 Apr 22	61.18000 +2.20	61.61	58.01	58.98	28,912,240
28 Apr 22	58.98000 +1.60	60.45	55.20	55.51	27,705,852
27 Apr 22	57.38000 +8.19	57.50	48.67	49.20	26,881,968
26 Apr 22	49.19000 -0.81	51.49	49.01	50.79	12,058,509
25 Apr 22	50.00000 -4.17	53.44	49.00	52.23	16,171,946
22 Apr 22	54.17000 -2.13	56.73	53.90	56.26	15,178,306
21 Apr 22	56.30000 -4.20	61.49	55.49	60.78	20,742,768
20 Apr 22	60.50000 -2.46	63.98	60.31	63.16	10,992,340
19 Apr 22	62.96000 -0.93	64.35	62.10	63.03	10,069,977
18 Apr 22	63.89000 +0.59	64.22	59.71	63.00	10,484,500
15 Apr 22	63.30000 -0.55	64.99	62.10	63.48	10,865,553
14 Apr 22	63.85000 -0.43	65.60	63.00	65.29	9,916,229
13 Apr 22	64.28000 -0.37	67.20	62.50	63.90	16,572,316
12 Apr 22	64.65000 +2.26	65.09	62.12	62.38	14,601,322
11 Apr 22	62.39000 -7.80	68.00	62.25	68.00	26,941,868
08 Apr 22	70.19000 -1.62	75.99	69.90	75.48	26,320,496
07 Apr 22	71.81000 +2.01	74.20	69.47	69.90	17,994,696
06 Apr 22	69.80000 -2.90	73.66	68.48	72.67	12,784,347
01 Apr 22	72.70000 +1.10	74.38	70.80	71.59	9,828,377
31 Mar 22	71.60000 -4.80	76.13	71.00	75.90	14,559,453
30 Mar 22	76.40000 +2.47	76.43	73.20	74.50	10,020,273
29 Mar 22	73.93000 +1.12	75.59	72.10	73.42	10,971,460
28 Mar 22	72.81000 -2.59	76.00	71.10	74.51	13,548,158
25 Mar 22	75.40000 -2.70	79.68	75.40	79.00	13,663,224
24 Mar 22	78.10000 +0.90	78.68	74.39	76.20	13,616,672
23 Mar 22	77.20000 -0.68	79.37	75.59	78.56	14,022,214
22 Mar 22	77.88000 +2.44	78.87	74.01	75.70	20,260,204
21 Mar 22	75.44000 +0.58	77.65	72.73	73.31	21,361,200
18 Mar 22	74.86000 +0.46	74.86	71.54	74.00	17,279,596
17 Mar 22	74.40000 -1.90	79.68	73.68	78.95	28,141,092
16 Mar 22	76.30000 +4.10	76.30	71.50	73.80	28,069,374
15 Mar 22	72.20000 +0.95	75.70	70.77	71.68	23,534,396
14 Mar 22	71.25000 -2.04	73.78	71.03	71.30	18,502,136
11 Mar 22	73.29000 +4.62	73.88	67.25	67.75	28,601,748
10 Mar 22	68.67000 +3.03	69.87	66.60	68.30	23,778,640
09 Mar 22	65.64000 -2.34	68.73	62.67	68.56	19,954,848
08 Mar 22	67.98000 -3.30	72.30	67.50	71.78	18,413,112
07 Mar 22	71.28000 -2.31	74.05	70.61	73.10	14,476,158
04 Mar 22	73.59000 -3.34	78.80	73.28	76.37	20,103,092
03 Mar 22	76.93000 -3.02	80.57	76.82	80.24	15,242,524
02 Mar 22	79.95000 -0.61	81.59	77.38	80.55	16,608,573
01 Mar 22	80.56000 -9.24	89.40	79.01	89.11	31,608,048
28 Feb 22	89.80000 +2.40	90.49	86.40	87.00	14,528,432
25 Feb 22	87.40000 +1.91	89.52	84.47	86.50	17,452,150
24 Feb 22	85.49000 -2.64	87.67	81.87	86.25	21,718,226
23 Feb 22	88.13000 -0.87	89.38	86.41	88.88	15,105,756
22 Feb 22	89.00000 +3.85	91.17	87.12	89.00	25,393,104
21 Feb 22	85.15000 +0.15	86.20	83.01	85.00	14,900,291
18 Feb 22	85.00000 +0.12	88.22	83.23	84.13	19,334,760
17 Feb 22	84.88000 +6.08	87.33	77.70	77.94	29,341,268
16 Feb 22	78.80000 +1.80	82.00	77.62	78.00	19,047,888
15 Feb 22	77.00000 +1.61	77.85	73.70	77.08	17,205,218
14 Feb 22	75.39000 +2.69	78.67	71.54	72.35	26,940,396
11 Feb 22	72.70000 +5.19	76.00	65.65	68.00	29,772,090
10 Feb 22	67.51000 +1.31	68.29	65.42	66.95	17,521,428
09 Feb 22	66.20000 +0.03	68.30	62.74	67.05	20,217,760
08 Feb 22	66.17000 -1.60	67.17	64.82	66.08	12,367,206
07 Feb 22	67.77000 +1.97	71.08	66.80	67.99	12,446,671
28 Jan 22	65.80000 -2.32	69.87	65.60	69.00	11,655,472
27 Jan 22	68.12000 -2.38	72.50	68.03	71.06	13,098,475
26 Jan 22	70.50000 +1.01	71.70	68.34	71.27	14,749,667
25 Jan 22	69.49000 -0.72	72.00	69.42	70.91	14,612,886
24 Jan 22	70.21000 +5.33	72.10	64.30	64.88	20,219,294
21 Jan 22	64.88000 +1.38	66.20	63.12	64.60	13,911,653
20 Jan 22	63.50000 -3.80	67.99	63.45	67.59	20,625,344
19 Jan 22	67.30000 -3.35	70.33	67.09	70.01	13,423,971
18 Jan 22	70.65000 +0.23	72.18	69.50	70.04	9,647,839
17 Jan 22	70.42000 +2.50	71.20	67.16	68.60	12,714,545
14 Jan 22	67.92000 -0.63	69.30	67.53	68.55	11,464,551
13 Jan 22	68.55000 -2.96	72.30	68.39	71.49	13,573,545
12 Jan 22	71.51000 +1.13	74.75	69.25	73.37	25,313,548
11 Jan 22	70.38000 -3.44	73.90	69.17	73.41	19,848,734
10 Jan 22	73.82000 -2.06	76.50	73.34	75.10	14,310,373
07 Jan 22	75.88000 -4.14	80.73	75.29	79.28	12,523,422
06 Jan 22	80.02000 +1.22	82.30	75.68	78.70	13,271,081
05 Jan 22	78.80000 -2.45	81.48	76.73	79.48	14,383,904
04 Jan 22	81.25000 +0.25	82.99	78.25	82.99	14,908,174
31 Dec 21	81.00000 +0.75	82.19	79.30	80.84	11,227,264
30 Dec 21	80.25000 -1.75	82.99	80.08	82.20	8,513,149
29 Dec 21	82.00000 +0.17	85.70	80.98	81.00	13,523,423
28 Dec 21	81.83000 +3.61	83.31	76.34	78.39	18,020,830
27 Dec 21	78.22000 +4.24	79.05	74.12	74.82	20,246,972
24 Dec 21	73.98000 -7.28	82.10	72.90	81.93	23,423,156
23 Dec 21	81.26000 -3.22	85.45	80.72	85.00	11,615,339
22 Dec 21	84.48000 +0.28	85.64	83.55	84.78	10,271,309
21 Dec 21	84.20000 -0.35	86.58	82.20	84.54	12,342,241
20 Dec 21	84.55000 -2.68	89.34	84.04	87.04	12,220,407
17 Dec 21	87.23000 -2.47	90.16	87.04	89.70	10,334,442
16 Dec 21	89.70000 -1.29	92.20	89.10	91.50	11,958,657
15 Dec 21	90.99000 -3.32	95.42	90.51	94.98	13,098,349
14 Dec 21	94.31000 -4.50	98.79	93.68	98.79	12,941,191
13 Dec 21	98.81000 -0.39	100.19	96.60	99.20	11,228,890
10 Dec 21	99.20000 +3.82	100.50	93.87	94.00	18,658,552
09 Dec 21	95.38000 -2.82	98.93	94.36	97.51	15,926,645
08 Dec 21	98.20000 +0.10	99.61	96.31	98.00	14,151,273
07 Dec 21	98.10000 -9.45	109.30	96.30	108.30	18,942,192
06 Dec 21	107.55000 -5.33	113.00	107.36	110.01	11,593,678
03 Dec 21	112.88000 +1.43	114.95	110.13	110.50	12,084,549
02 Dec 21	111.45000 +0.66	112.66	108.80	110.62	10,248,858
01 Dec 21	110.79000 -1.21	113.50	107.08	111.00	15,278,440
30 Nov 21	112.00000 +5.43	112.31	107.20	108.56	21,485,528
29 Nov 21	106.57000 +8.57	107.57	95.68	95.84	22,816,956
26 Nov 21	98.00000 +5.09	102.00	93.20	93.88	18,483,364
25 Nov 21	92.91000 -1.88	96.35	91.73	94.59	11,200,361
24 Nov 21	94.79000 -1.41	98.20	94.38	96.33	10,007,565
23 Nov 21	96.20000 -4.30	102.29	95.82	100.50	14,434,182
22 Nov 21	100.50000 +2.80	103.03	98.60	98.60	15,725,361
19 Nov 21	97.70000 -4.75	102.06	96.48	99.00	21,581,868
18 Nov 21	102.45000 +4.13	105.88	92.70	99.99	29,009,140
17 Nov 21	98.32000 +10.14	102.60	90.08	90.08	30,500,548
16 Nov 21	88.18000 -4.02	93.00	87.69	92.20	12,616,385
15 Nov 21	92.20000 -0.25	93.55	87.85	91.51	12,836,329
12 Nov 21	92.45000 +1.35	93.34	90.36	91.96	9,145,116
11 Nov 21	91.10000 -0.10	93.49	90.30	91.80	12,530,889
10 Nov 21	91.20000 -9.00	100.30	90.60	100.30	19,881,008
09 Nov 21	100.20000 +4.69	101.39	94.50	96.08	21,096,110
08 Nov 21	95.51000 +6.82	98.00	87.49	87.49	28,680,416
05 Nov 21	88.69000 -2.81	94.29	88.30	92.99	21,165,832
04 Nov 21	91.50000 -5.21	98.75	91.28	97.95	19,617,550
03 Nov 21	96.71000 -1.59	99.30	93.00	99.02	17,693,726
02 Nov 21	98.30000 -1.99	102.68	96.40	100.80	17,109,266
01 Nov 21	100.29000 -6.22	110.58	99.00	106.52	21,877,616
29 Oct 21	106.51000 +3.01	107.70	103.54	104.02	11,524,566
28 Oct 21	103.50000 -6.71	112.00	101.82	108.45	18,681,264
27 Oct 21	110.21000 +3.71	113.38	104.00	107.01	19,952,460
26 Oct 21	106.50000 -3.50	116.10	105.96	113.90	17,960,716
25 Oct 21	110.00000 -1.00	112.00	104.11	108.89	22,595,942
22 Oct 21	111.00000 -2.53	118.00	110.99	114.51	12,097,787
21 Oct 21	113.53000 -4.12	119.88	112.80	117.98	12,199,500
20 Oct 21	117.65000 +2.85	124.00	112.17	114.00	17,389,120
19 Oct 21	114.80000 +1.97	117.57	108.20	108.78	18,829,388
18 Oct 21	112.83000 +8.53	113.90	99.75	103.79	25,998,044
15 Oct 21	104.30000 -2.30	108.30	100.10	106.00	19,984,256
14 Oct 21	106.60000 +4.00	108.09	98.32	99.96	20,190,090
13 Oct 21	102.60000 +5.72	105.39	96.00	97.00	17,980,366
12 Oct 21	96.88000 -5.82	104.50	94.44	101.49	22,171,682
11 Oct 21	102.70000 -4.70	109.50	98.66	106.00	17,365,584
08 Oct 21	107.40000 +0.05	111.88	104.00	109.00	20,014,402
30 Sep 21	107.35000 +13.85	108.30	98.15	98.15	19,387,160
29 Sep 21	93.50000 -11.98	108.38	93.39	104.51	21,838,222
28 Sep 21	105.48000 +4.19	107.60	100.33	102.07	15,835,655
27 Sep 21	101.29000 -4.05	117.49	96.66	116.00	26,332,450
24 Sep 21	105.34000 -2.87	110.87	102.00	108.52	13,572,599
23 Sep 21	108.21000 -4.62	114.58	105.16	113.01	16,920,492
22 Sep 21	112.83000 -1.17	119.97	110.06	110.10	14,324,402
17 Sep 21	114.00000 +2.31	117.27	107.65	115.00	17,980,860
16 Sep 21	111.69000 -11.69	123.00	108.50	123.00	27,356,820
15 Sep 21	123.38000 -6.40	135.20	122.88	131.00	19,678,032
14 Sep 21	129.78000 -3.82	136.00	125.00	134.75	15,170,138
13 Sep 21	133.60001 -2.49	135.00	124.99	135.00	19,858,320
10 Sep 21	136.09000 +21.18	137.60	114.02	115.01	21,514,364
09 Sep 21	114.91000 +9.68	120.55	110.00	110.00	17,867,864
08 Sep 21	105.23000 +0.82	112.08	102.33	103.72	16,227,479
07 Sep 21	104.41000 +7.21	106.60	96.52	97.96	18,461,812
06 Sep 21	97.20000 -8.15	107.88	88.88	105.25	25,601,080
03 Sep 21	105.35000 -1.15	119.00	99.97	111.80	32,182,316
02 Sep 21	106.50000 +16.74	107.71	88.10	92.88	23,205,860
01 Sep 21	89.76000 -6.23	103.19	85.88	101.73	20,838,548
31 Aug 21	95.99000 +3.74	99.66	88.00	89.64	15,962,541
30 Aug 21	92.25000 +3.80	96.99	87.00	87.06	20,009,708
27 Aug 21	88.45000 +6.23	90.20	80.38	83.08	18,012,832
26 Aug 21	82.22000 -1.54	85.91	81.67	83.88	10,417,328
25 Aug 21	83.76000 -1.23	87.00	80.00	86.50	15,015,484
24 Aug 21	84.99000 -3.40	93.01	83.50	88.40	17,906,852
23 Aug 21	88.39000 +4.10	93.14	80.52	85.00	21,417,840
20 Aug 21	84.29000 +6.36	86.50	78.02	78.02	23,921,740
19 Aug 21	77.93000 +8.00	82.01	70.00	71.00	26,880,278
18 Aug 21	69.93000 +4.55	71.17	65.68	66.31	19,175,216
17 Aug 21	65.38000 -0.17	67.80	62.55	64.80	17,117,692
16 Aug 21	65.55000 -4.73	68.75	63.30	67.43	19,292,108
13 Aug 21	70.28000 +1.52	74.96	67.00	68.01	24,066,684
12 Aug 21	68.76000 +3.31	70.33	62.86	64.28	20,137,844
11 Aug 21	65.45000 +1.64	67.32	64.09	64.09	16,163,061
10 Aug 21	63.81000 -2.07	66.32	61.36	65.89	20,904,112
09 Aug 21	65.88000 -5.27	69.99	63.55	69.99	25,847,776
06 Aug 21	71.15000 +1.05	75.00	69.92	71.50	23,443,384
05 Aug 21	70.10000 -2.10	73.85	67.97	70.48	25,525,532
04 Aug 21	72.20000 +10.73	73.44	62.00	62.50	33,687,012
03 Aug 21	61.47000 -3.14	65.00	59.96	62.00	24,860,592
02 Aug 21	64.61000 +8.81	66.96	59.96	59.96	54,254,536
30 Jul 21	55.80000 -4.22	62.06	50.63	62.00	53,194,056
29 Jul 21	60.02000 -0.23	64.57	59.03	62.05	26,381,736
28 Jul 21	60.25000 +0.19	62.88	58.80	58.87	23,065,648
27 Jul 21	60.06000 -6.84	67.31	57.00	67.30	40,331,680
26 Jul 21	66.90000 -1.60	70.60	64.00	69.10	20,065,616
23 Jul 21	68.50000 -8.43	76.97	67.98	76.97	21,229,320
22 Jul 21	76.93000 +2.02	77.55	73.03	76.11	16,492,150
21 Jul 21	74.91000 +6.98	77.97	66.12	69.19	22,468,242
20 Jul 21	67.93000 +0.27	70.66	65.79	66.18	12,148,910
19 Jul 21	67.66000 -2.24	73.60	67.18	69.50	16,607,526
16 Jul 21	69.90000 +0.59	73.10	66.91	69.32	14,140,288
15 Jul 21	69.31000 +0.31	71.60	65.79	70.03	21,853,572
14 Jul 21	69.00000 -2.03	73.50	67.00	68.33	14,559,075
13 Jul 21	71.03000 +0.33	71.59	66.66	68.35	16,971,682
12 Jul 21	70.70000 +7.61	74.80	64.00	64.00	24,702,202
09 Jul 21	63.09000 +4.05	64.59	59.31	60.31	21,183,944
08 Jul 21	59.04000 -0.96	62.85	58.34	60.30	16,717,690
07 Jul 21	60.00000 +3.30	61.00	54.05	58.00	20,622,258
06 Jul 21	56.70000 -2.64	62.45	54.71	61.86	29,926,632
05 Jul 21	59.34000 +9.89	59.34	51.61	51.98	23,120,636
02 Jul 21	49.45000 +1.46	50.33	46.50	47.40	15,032,034
01 Jul 21	47.99000 -0.04	49.60	46.80	48.42	10,814,722
30 Jun 21	48.03000 -0.67	49.30	47.85	49.02	10,099,430
29 Jun 21	48.70000 -0.53	50.92	47.99	50.10	13,656,896
28 Jun 21	49.23000 +2.53	51.06	46.50	47.58	18,222,604
25 Jun 21	46.70000 +0.39	47.35	44.34	46.00	10,940,551
24 Jun 21	46.31000 -1.94	48.34	44.44	47.12	17,447,968
23 Jun 21	48.25000 +4.07	48.82	44.01	44.50	15,071,122
22 Jun 21	44.18000 +0.01	44.71	41.58	43.30	13,515,448
21 Jun 21	44.17000 -0.65	46.00	42.87	44.71	13,625,863
18 Jun 21	44.82000 +1.33	45.23	42.51	44.36	22,281,624
17 Jun 21	43.49000 +1.47	43.70	42.10	42.23	18,841,556
16 Jun 21	42.02000 -5.48	48.20	41.20	48.08	31,843,200
15 Jun 21	47.50000 +1.00	48.00	45.68	46.93	14,474,528
11 Jun 21	46.50000 -1.18	47.90	45.00	46.50	13,438,961
10 Jun 21	47.68000 +2.04	48.29	44.38	45.64	18,072,052
09 Jun 21	45.64000 +1.60	47.50	43.74	44.60	18,931,452
08 Jun 21	44.04000 -1.56	45.80	43.70	44.01	16,603,572
07 Jun 21	45.60000 +1.17	46.19	42.80	44.44	22,438,300
04 Jun 21	44.43000 +4.75	44.50	38.77	39.00	22,655,692
03 Jun 21	39.68000 +2.24	40.73	37.27	37.56	25,531,104
02 Jun 21	37.44000 +0.19	38.88	36.93	37.36	22,901,412
01 Jun 21	37.25000 +0.15	38.30	36.08	36.61	26,842,056
31 May 21	37.10000 +2.43	37.21	35.00	35.22	24,885,128
28 May 21	34.67000 +4.19	34.69	30.48	30.48	39,044,856
27 May 21	30.48000 +1.47	30.96	28.71	28.71	20,488,324
26 May 21	29.01000 -0.50	29.92	28.95	29.65	9,412,338
25 May 21	29.51000 -0.31	30.10	29.30	29.59	12,181,019
24 May 21	29.82000 +0.67	30.18	29.25	29.83	12,417,795
21 May 21	29.15000 -0.01	30.00	28.68	29.16	11,264,316
20 May 21	29.16000 -0.33	29.73	27.80	29.00	21,628,508
19 May 21	29.49000 +1.82	29.90	27.30	27.55	21,214,738
18 May 21	27.67000 -0.32	28.36	27.58	27.90	9,651,890
17 May 21	27.99000 +0.21	28.80	27.37	27.50	13,244,360
14 May 21	27.78000 -0.32	28.90	27.06	28.23	15,783,422
13 May 21	28.10000 -0.50	28.96	27.85	28.25	8,076,289
12 May 21	28.60000 -0.21	29.18	28.21	28.74	7,633,943
11 May 21	28.81000 -0.35	29.04	27.90	28.76	9,392,697
10 May 21	29.16000 +0.85	29.43	27.78	28.31	17,147,248
07 May 21	28.31000 -0.56	29.10	28.10	28.87	9,245,397
06 May 21	28.87000 +1.00	29.00	27.40	27.60	14,401,594
30 Apr 21	27.87000 -0.97	28.87	26.01	28.69	24,938,792
29 Apr 21	28.84000 -0.77	29.57	28.70	29.35	10,399,856
28 Apr 21	29.61000 +0.08	30.36	29.10	29.50	11,012,647
27 Apr 21	29.53000 +0.19	29.70	28.90	29.36	11,479,479
26 Apr 21	29.34000 -1.16	31.36	29.10	30.71	18,748,684
23 Apr 21	30.50000 +0.52	31.18	29.68	29.72	18,182,280
22 Apr 21	29.98000 +0.67	30.95	29.02	29.36	16,545,885
21 Apr 21	29.31000 -0.72	30.17	28.73	30.00	15,477,697
20 Apr 21	30.03000 -1.07	32.00	30.03	30.97	17,562,776
19 Apr 21	31.10000 +2.14	31.20	28.22	28.96	25,561,586
16 Apr 21	28.96000 -0.16	30.18	28.88	30.02	18,099,148
15 Apr 21	29.12000 -0.87	29.92	28.62	29.72	13,259,829
14 Apr 21	29.99000 +1.75	30.76	28.30	28.40	21,254,034
13 Apr 21	28.24000 -0.35	29.30	28.04	28.62	12,697,222
12 Apr 21	28.59000 -1.81	30.85	27.95	30.25	19,832,428
09 Apr 21	30.40000 -1.49	32.09	30.34	31.61	14,182,046
08 Apr 21	31.89000 +0.94	32.21	30.33	30.88	16,412,378
07 Apr 21	30.95000 -0.47	31.89	30.50	31.65	14,834,919
06 Apr 21	31.42000 +2.12	31.50	29.10	29.32	18,234,674
02 Apr 21	29.30000 +0.10	29.67	28.90	29.01	10,642,682
01 Apr 21	29.20000 -0.59	30.12	28.60	30.08	15,607,400
31 Mar 21	29.79000 -2.47	32.89	29.10	32.79	28,932,624
30 Mar 21	32.26000 +1.05	32.86	30.38	31.30	26,060,484
29 Mar 21	31.21000 +0.49	32.81	30.80	31.01	24,689,680
26 Mar 21	30.72000 +0.60	31.98	29.46	29.70	24,436,432
25 Mar 21	30.12000 +2.26	30.20	27.27	27.57	19,890,166
24 Mar 21	27.86000 -1.04	28.92	27.81	28.55	6,861,998
23 Mar 21	28.90000 -0.03	29.24	28.04	28.90	7,807,120
22 Mar 21	28.93000 +0.46	30.47	28.08	28.87	12,736,179
19 Mar 21	28.47000 -1.78	29.80	28.47	29.50	13,132,578
18 Mar 21	30.25000 +0.46	30.99	28.90	29.40	20,200,544
17 Mar 21	29.79000 +2.59	29.95	26.57	27.20	18,982,868
16 Mar 21	27.20000 -0.61	28.30	27.17	27.55	10,065,349
15 Mar 21	27.81000 +0.02	28.69	26.68	27.79	12,830,249
12 Mar 21	27.79000 +0.78	28.07	25.85	27.32	16,961,144
11 Mar 21	27.01000 +0.11	27.50	25.90	26.59	12,519,757
10 Mar 21	26.90000 -0.48	28.75	26.81	28.00	15,446,439
09 Mar 21	27.38000 +1.44	28.24	24.01	26.01	23,613,692
08 Mar 21	25.94000 -1.44	27.88	25.63	27.58	15,105,148
05 Mar 21	27.38000 -1.18	28.84	27.06	28.01	17,834,820
04 Mar 21	28.56000 -2.99	31.99	28.00	31.37	22,823,832
03 Mar 21	31.55000 -0.27	32.00	30.37	32.00	16,233,561
02 Mar 21	31.82000 +1.97	32.28	29.65	29.65	23,286,356
01 Mar 21	29.85000 +0.90	30.28	28.05	28.96	23,611,660
26 Feb 21	28.95000 +2.71	29.16	25.59	25.93	30,904,972
25 Feb 21	26.24000 +2.03	26.40	24.70	25.00	26,535,988
24 Feb 21	24.21000 -0.26	24.88	23.66	24.60	12,301,046
23 Feb 21	24.47000 -0.49	24.90	24.10	24.48	10,412,235
22 Feb 21	24.96000 -1.06	26.54	24.86	26.41	12,582,952
19 Feb 21	26.02000 -0.53	26.27	24.82	26.27	13,607,344
18 Feb 21	26.55000 -1.37	28.98	26.34	28.86	16,408,839
10 Feb 21	27.92000 +0.06	28.55	27.11	28.04	11,086,648
09 Feb 21	27.86000 +0.61	28.35	27.08	27.27	15,067,405
08 Feb 21	27.25000 +0.70	27.87	26.63	27.05	11,225,523
05 Feb 21	26.55000 -0.88	28.33	26.49	28.00	11,412,602
04 Feb 21	27.43000 -0.85	28.38	26.71	28.18	15,300,130
03 Feb 21	28.28000 -0.87	29.66	28.06	29.45	15,417,990
02 Feb 21	29.15000 +0.05	29.90	27.80	29.54	15,601,197
01 Feb 21	29.10000 +0.26	30.39	28.40	29.69	17,473,404
29 Jan 21	28.84000 -1.71	31.16	27.80	30.82	28,074,480
28 Jan 21	30.55000 -0.61	32.27	29.90	30.73	23,188,686
27 Jan 21	31.16000 +0.78	32.38	29.42	30.80	31,224,408
26 Jan 21	30.38000 +0.19	31.08	29.00	29.01	30,064,200
25 Jan 21	30.19000 +3.19	31.16	27.82	28.42	41,716,016
22 Jan 21	27.00000 +2.53	27.30	24.28	24.30	40,355,820
21 Jan 21	24.47000 +1.59	25.28	22.82	23.10	31,583,916
20 Jan 21	22.88000 -0.11	23.69	21.50	23.69	22,433,492
19 Jan 21	22.99000 -0.75	24.01	22.71	23.81	20,884,664
18 Jan 21	23.74000 +2.52	23.86	20.86	20.86	26,458,288
15 Jan 21	21.22000 -0.24	21.59	20.64	21.05	19,761,180
14 Jan 21	21.46000 -0.25	22.95	21.29	22.05	20,103,904
13 Jan 21	21.71000 -1.37	23.14	21.40	23.01	20,048,882
12 Jan 21	23.08000 +0.28	23.86	22.65	23.04	17,111,116
11 Jan 21	22.80000 -1.38	24.73	22.40	24.69	23,143,204
08 Jan 21	24.18000 -1.28	25.33	23.58	25.30	23,849,014
07 Jan 21	25.46000 +0.18	26.19	24.63	24.88	28,565,630
06 Jan 21	25.28000 -0.47	26.60	24.48	26.25	24,289,962
05 Jan 21	25.75000 -0.94	26.83	25.01	26.30	30,307,456
04 Jan 21	26.69000 +2.09	27.16	25.15	25.15	32,051,250
31 Dec 20	24.60000 +0.18	25.58	24.42	24.71	26,413,412
30 Dec 20	24.42000 +0.74	25.36	24.05	24.21	29,316,482
29 Dec 20	23.68000 -2.50	25.92	23.25	25.75	35,859,476
28 Dec 20	26.18000 -0.62	26.50	25.02	26.18	32,338,776
25 Dec 20	26.80000 +1.05	26.96	24.71	25.48	38,163,864
24 Dec 20	25.75000 +0.36	26.50	24.90	25.28	31,494,788
23 Dec 20	25.39000 +0.72	26.97	24.31	24.33	51,368,832
22 Dec 20	24.67000 +1.69	26.38	22.03	22.73	60,859,416
21 Dec 20	22.98000 +0.70	24.14	22.32	23.03	56,771,928
18 Dec 20	22.28000 +1.48	22.55	20.61	20.88	43,620,340
17 Dec 20	20.80000 +1.40	20.80	19.39	19.40	31,842,504
16 Dec 20	19.40000 -0.33	19.78	19.03	19.52	14,408,113
15 Dec 20	19.73000 +0.63	19.99	19.00	19.00	22,787,938
14 Dec 20	19.10000 +0.62	19.38	18.03	18.69	20,242,588
11 Dec 20	18.48000 -0.98	19.67	18.18	19.63	23,529,668
10 Dec 20	19.46000 -0.14	19.90	19.33	19.80	18,391,920
09 Dec 20	19.60000 -0.22	20.39	19.48	19.80	33,898,232
08 Dec 20	19.82000 +0.71	20.85	18.68	19.00	56,920,732
07 Dec 20	19.11000 +1.87	20.00	17.49	17.60	45,610,632
04 Dec 20	17.24000 +0.13	17.33	16.66	17.04	9,562,040
03 Dec 20	17.11000 -0.42	17.90	17.05	17.71	12,962,514
02 Dec 20	17.53000 -0.02	17.64	17.26	17.45	10,475,640
01 Dec 20	17.55000 -0.01	17.74	17.31	17.50	12,212,964
30 Nov 20	17.56000 +0.42	17.91	17.22	17.39	16,718,500
27 Nov 20	17.14000 -0.14	17.43	17.01	17.36	7,046,040
26 Nov 20	17.28000 -0.24	17.60	17.23	17.50	7,490,845
25 Nov 20	17.52000 +0.13	17.81	17.36	17.51	10,929,220
24 Nov 20	17.39000 -0.17	17.85	17.10	17.50	11,074,453
23 Nov 20	17.56000 +0.05	17.99	17.43	17.71	12,682,861
20 Nov 20	17.51000 +0.18	17.80	17.28	17.42	11,657,362
19 Nov 20	17.33000 +0.24	17.72	16.71	16.99	14,702,371
18 Nov 20	17.09000 -0.34	17.82	16.78	17.50	16,713,462
17 Nov 20	17.43000 +1.18	18.08	16.31	16.50	29,449,178
16 Nov 20	16.25000 +0.12	16.36	15.85	16.09	6,661,220
13 Nov 20	16.13000 -0.04	16.35	15.85	16.06	6,978,675
12 Nov 20	16.17000 -0.21	16.78	16.07	16.47	7,597,777
11 Nov 20	16.38000 -0.43	16.95	16.33	16.82	9,065,169
10 Nov 20	16.81000 -0.29	17.37	16.70	17.37	12,198,091
09 Nov 20	17.10000 +0.36	17.25	16.70	16.79	16,718,029
06 Nov 20	16.74000 +0.14	17.18	16.61	16.61	18,116,140
05 Nov 20	16.60000 +0.35	16.75	16.15	16.45	15,878,592
04 Nov 20	16.25000 +0.77	16.88	15.59	15.59	21,567,860
03 Nov 20	15.48000 +0.53	15.58	14.93	15.03	9,283,169
02 Nov 20	14.95000 -0.27	15.46	14.80	15.22	9,720,477
30 Oct 20	15.22000 -0.29	15.76	15.20	15.58	10,202,227
29 Oct 20	15.51000 -0.13	15.97	15.27	15.40	8,826,605
28 Oct 20	15.64000 -0.08	15.86	15.30	15.69	9,836,140
27 Oct 20	15.72000 +0.08	16.14	15.30	15.42	10,879,772
26 Oct 20	15.64000 -0.04	15.92	15.08	15.49	11,284,728
23 Oct 20	15.68000 -0.85	16.47	15.51	16.45	23,704,024
22 Oct 20	16.53000 -1.16	17.59	16.50	17.50	29,126,668
21 Oct 20	17.69000 +0.99	20.04	17.34	20.04	49,329,192
20 Oct 20	16.70000 +0.35	16.70	16.21	16.42	7,327,265
19 Oct 20	16.35000 -0.45	17.00	16.33	16.88	8,734,820
16 Oct 20	16.80000 -0.06	17.01	16.51	16.76	6,684,069
15 Oct 20	16.86000 -0.09	17.31	16.83	17.06	9,063,540
14 Oct 20	16.95000 -0.32	17.27	16.80	17.16	13,736,861
13 Oct 20	17.27000 +0.06	17.44	16.87	17.10	13,469,775
12 Oct 20	17.21000 +1.11	17.24	16.15	16.23	15,567,540
09 Oct 20	16.10000 +0.87	16.34	15.50	15.56	11,175,380
30 Sep 20	15.23000 +0.05	15.47	15.12	15.12	5,817,354
29 Sep 20	15.18000 +0.42	15.42	14.75	14.79	9,528,866
28 Sep 20	14.76000 -0.54	15.44	14.76	15.43	7,516,260
25 Sep 20	15.30000 +0.00	15.62	15.17	15.49	4,696,620
24 Sep 20	15.30000 -0.60	15.99	15.25	15.99	7,529,900
23 Sep 20	15.90000 +0.25	16.06	15.51	15.67	5,821,440
22 Sep 20	15.65000 -0.27	16.09	15.58	15.70	6,488,114
21 Sep 20	15.92000 -0.09	16.18	15.84	16.15	5,777,175
18 Sep 20	16.01000 -0.19	16.27	15.75	16.06	8,997,502
17 Sep 20	16.20000 +0.32	16.58	15.70	15.98	13,111,740
16 Sep 20	15.88000 -0.46	16.15	15.78	16.12	8,201,160
15 Sep 20	16.34000 +0.63	16.58	15.70	15.85	13,542,860
14 Sep 20	15.71000 +0.12	15.95	15.45	15.61	9,767,117
11 Sep 20	15.59000 +0.19	15.69	15.13	15.13	7,642,660
10 Sep 20	15.40000 -0.20	16.29	15.33	16.00	12,532,865
09 Sep 20	15.60000 -1.55	16.90	15.60	16.90	19,834,940
08 Sep 20	17.15000 -0.79	17.94	16.88	17.94	15,170,775
07 Sep 20	17.94000 +0.29	18.16	17.63	17.95	15,469,554
04 Sep 20	17.65000 +0.22	17.75	16.85	16.90	8,714,768
03 Sep 20	17.43000 -0.47	18.00	17.38	18.00	9,075,228
02 Sep 20	17.90000 -0.09	18.19	17.61	18.15	11,518,726
01 Sep 20	17.99000 +0.48	18.09	17.17	17.51	14,499,953
31 Aug 20	17.51000 -0.28	18.25	17.50	18.25	15,665,780
28 Aug 20	17.79000 +0.87	18.55	16.86	16.87	27,769,476
27 Aug 20	16.92000 +0.33	17.18	16.31	16.59	8,999,920
26 Aug 20	16.59000 -0.41	17.25	16.43	17.09	10,778,922
25 Aug 20	17.00000 -0.12	17.35	16.78	17.00	11,015,802
24 Aug 20	17.12000 +0.55	17.48	16.10	16.80	16,859,040
21 Aug 20	16.57000 +0.11	16.99	16.51	16.68	7,789,740
20 Aug 20	16.46000 -0.35	16.81	16.45	16.57	8,395,000
19 Aug 20	16.81000 -0.54	17.19	16.78	17.19	11,701,620
18 Aug 20	17.35000 +0.27	17.40	16.97	17.10	13,145,336
17 Aug 20	17.08000 -0.21	17.35	16.66	17.19	16,274,862
14 Aug 20	17.29000 -0.47	17.75	16.90	17.65	16,262,620
13 Aug 20	17.76000 -0.22	18.22	17.62	18.05	11,925,160
12 Aug 20	17.98000 +0.80	18.10	17.40	17.52	22,903,066
11 Aug 20	17.18000 -0.26	17.78	17.07	17.38	14,044,880
10 Aug 20	17.44000 -0.10	17.81	17.14	17.43	16,098,975
07 Aug 20	17.54000 -0.66	18.30	17.13	18.06	20,802,400
06 Aug 20	18.20000 -0.69	19.06	18.01	18.89	24,549,708
05 Aug 20	18.89000 -0.11	19.25	18.30	18.71	23,431,468
04 Aug 20	19.00000 -1.05	20.16	18.80	20.12	36,105,928
03 Aug 20	20.05000 +0.77	20.80	19.50	19.80	47,603,200
31 Jul 20	19.28000 +1.26	19.79	17.90	18.02	48,631,840
30 Jul 20	18.02000 -0.18	18.35	17.60	18.20	23,659,146
29 Jul 20	18.20000 +0.38	18.20	17.48	17.97	23,585,320
28 Jul 20	17.82000 +0.72	18.28	17.24	17.32	21,455,852
27 Jul 20	17.10000 +0.35	17.46	16.81	16.99	14,657,535
24 Jul 20	16.75000 -1.11	17.89	16.51	17.81	25,362,528
23 Jul 20	17.86000 +0.26	17.94	17.10	17.30	21,497,838
22 Jul 20	17.60000 -0.25	18.06	17.52	17.83	19,163,520
21 Jul 20	17.85000 +0.11	18.20	17.48	17.48	24,025,264
20 Jul 20	17.74000 +1.18	17.85	16.72	17.20	30,065,020
17 Jul 20	16.56000 +0.72	17.37	15.98	16.11	36,189,520
16 Jul 20	15.84000 -1.66	17.87	15.80	17.87	39,175,936
15 Jul 20	17.50000 -0.25	18.35	17.33	18.08	37,103,940
14 Jul 20	17.75000 -1.61	19.25	17.67	19.00	48,607,944
13 Jul 20	19.36000 +0.60	20.26	18.72	19.74	48,239,240
10 Jul 20	18.76000 +0.28	20.06	18.01	18.92	51,494,008
09 Jul 20	18.48000 +1.68	18.48	16.81	17.30	48,672,340
08 Jul 20	16.80000 +1.53	16.80	15.10	15.17	29,351,854
07 Jul 20	15.27000 +0.55	15.78	14.58	14.99	32,690,620
06 Jul 20	14.72000 +0.81	14.80	13.84	13.94	34,527,328
03 Jul 20	13.91000 -0.12	14.10	13.54	13.97	22,011,738
02 Jul 20	14.03000 -0.27	14.70	13.95	14.20	30,920,540
01 Jul 20	14.30000 +0.37	14.36	13.73	13.90	27,475,036
30 Jun 20	13.93000 +0.22	14.38	13.68	13.77	24,530,408
29 Jun 20	13.71000 -0.20	14.00	13.53	13.79	17,086,440
24 Jun 20	13.91000 +0.10	14.10	13.69	14.00	17,552,964
23 Jun 20	13.81000 -0.57	14.50	13.70	14.39	30,140,120
22 Jun 20	14.38000 +0.49	14.66	13.83	13.89	31,107,896
19 Jun 20	13.89000 -0.09	14.32	13.70	13.83	33,086,240
18 Jun 20	13.98000 +0.80	14.33	12.78	13.12	45,051,396
17 Jun 20	13.18000 +0.20	13.60	12.78	13.47	46,980,336
16 Jun 20	12.98000 +1.18	12.98	12.00	12.05	31,050,894
15 Jun 20	11.80000 -0.61	12.54	11.80	12.52	28,293,000
12 Jun 20	12.41000 +0.00	12.74	12.01	12.08	24,670,900
11 Jun 20	12.41000 -0.08	13.10	12.18	12.42	33,828,528
10 Jun 20	12.49000 -0.38	13.07	12.20	13.07	26,522,048
09 Jun 20	12.87000 +0.07	13.09	12.66	12.81	27,760,260
08 Jun 20	12.80000 +0.39	13.08	12.29	12.74	47,734,708
05 Jun 20	12.41000 +1.13	12.41	11.12	11.28	51,635,616
04 Jun 20	11.28000 -0.11	11.53	11.17	11.32	12,634,929
03 Jun 20	11.39000 -0.18	11.72	11.37	11.54	16,754,880
02 Jun 20	11.57000 -0.13	11.94	11.50	11.80	22,325,032
01 Jun 20	11.70000 +0.98	11.77	10.79	10.97	30,679,460
29 May 20	10.72000 -0.02	10.89	10.61	10.74	8,217,100
28 May 20	10.74000 -0.08	10.85	10.51	10.70	13,229,522
27 May 20	10.82000 -0.19	11.26	10.80	10.96	18,168,580
26 May 20	11.01000 +0.18	11.05	10.77	10.83	15,158,264
25 May 20	10.83000 +0.28	11.03	10.38	10.54	19,217,300
22 May 20	10.55000 -0.16	10.97	10.47	10.76	14,905,442
21 May 20	10.71000 -0.36	11.36	10.63	11.31	18,807,112
20 May 20	11.07000 -0.11	11.49	11.03	11.39	23,398,082
19 May 20	11.18000 +0.16	11.52	11.02	11.20	28,332,752
18 May 20	11.02000 -0.76	12.63	10.99	12.16	43,502,932
15 May 20	11.78000 -0.05	12.08	11.66	12.00	15,457,602
14 May 20	11.83000 -0.18	12.29	11.75	12.10	18,367,520
13 May 20	12.01000 -0.02	12.19	11.89	11.96	13,301,402
12 May 20	12.03000 -0.02	12.28	11.76	12.22	23,702,002
11 May 20	12.05000 +0.13	12.56	11.86	11.86	29,345,746
08 May 20	11.92000 +0.03	12.23	11.76	11.80	33,220,864
07 May 20	11.89000 +0.55	12.36	11.21	11.30	44,391,456
06 May 20	11.34000 +0.70	11.50	10.52	10.59	35,911,364
30 Apr 20	10.64000 +0.62	10.88	10.12	10.12	29,290,060
29 Apr 20	10.02000 +0.34	10.18	9.62	9.75	19,824,282
28 Apr 20	9.68000 -0.23	9.98	9.18	9.85	19,011,072
27 Apr 20	9.91000 -0.03	10.12	9.73	9.97	14,887,683
24 Apr 20	9.94000 -0.51	10.60	9.86	10.43	23,111,424
23 Apr 20	10.45000 -0.35	11.07	10.45	10.88	22,280,016
22 Apr 20	10.80000 -0.30	11.05	10.63	11.04	23,594,428
21 Apr 20	11.10000 +0.41	11.20	10.43	10.45	38,650,252
20 Apr 20	10.69000 +0.26	10.80	10.40	10.48	23,412,080
17 Apr 20	10.43000 -0.25	10.90	10.41	10.72	31,692,512
16 Apr 20	10.68000 -0.47	11.34	10.62	10.84	39,088,484
15 Apr 20	11.15000 -0.13	11.75	11.01	11.10	43,457,824
14 Apr 20	11.28000 +0.37	11.50	10.51	11.00	48,116,320
13 Apr 20	10.91000 +0.17	11.11	10.05	10.43	43,173,120
10 Apr 20	10.74000 +0.10	11.33	10.34	10.55	49,699,592
09 Apr 20	10.64000 -0.23	10.72	10.15	10.49	50,086,860
08 Apr 20	10.87000 +0.72	11.17	10.23	10.38	71,248,400
07 Apr 20	10.15000 +0.92	10.15	9.62	10.00	35,019,808
03 Apr 20	9.23000 -0.23	9.61	9.17	9.44	41,129,288
02 Apr 20	9.46000 +0.44	9.76	9.10	9.15	63,971,808
01 Apr 20	9.02000 +0.82	9.02	8.23	8.23	23,566,448
31 Mar 20	8.20000 -0.01	8.47	8.14	8.37	17,614,320
30 Mar 20	8.21000 -0.34	8.52	8.00	8.39	16,954,104
27 Mar 20	8.55000 -0.22	8.95	8.55	8.90	14,161,774
26 Mar 20	8.77000 -0.36	9.04	8.65	9.01	19,881,406
25 Mar 20	9.13000 +0.52	9.25	8.73	8.80	29,218,828
24 Mar 20	8.61000 +0.10	8.82	8.21	8.80	20,116,672
23 Mar 20	8.51000 -0.50	8.84	8.34	8.79	20,137,860
20 Mar 20	9.01000 -0.16	9.33	8.85	9.29	21,092,394
19 Mar 20	9.17000 +0.35	9.19	8.65	9.04	28,868,108
18 Mar 20	8.82000 -0.15	9.26	8.82	9.19	24,685,624
17 Mar 20	8.97000 -0.19	9.50	8.75	9.39	27,564,362
16 Mar 20	9.16000 -0.54	10.12	9.09	9.87	36,107,380
13 Mar 20	9.70000 -0.60	9.96	9.42	9.86	43,242,272
12 Mar 20	10.30000 -0.41	10.94	9.98	10.58	32,510,812
11 Mar 20	10.71000 -0.96	11.96	10.71	11.56	38,539,632
10 Mar 20	11.67000 -0.73	11.90	11.16	11.52	37,567,268
09 Mar 20	12.40000 -0.77	13.51	12.39	13.18	39,428,888
06 Mar 20	13.17000 +0.87	13.53	12.12	12.43	45,379,604
05 Mar 20	12.30000 +0.41	12.60	12.03	12.30	27,163,140
04 Mar 20	11.89000 -0.29	12.37	11.66	12.08	20,874,344
03 Mar 20	12.18000 +0.12	12.68	12.02	12.31	32,864,748
02 Mar 20	12.06000 +0.26	12.40	11.85	11.85	29,678,520
28 Feb 20	11.80000 -0.31	12.66	11.52	11.82	36,497,852
27 Feb 20	12.11000 -1.25	13.28	12.02	12.87	43,436,920
26 Feb 20	13.36000 -1.48	14.65	13.36	14.20	43,247,612
25 Feb 20	14.84000 +1.01	15.04	13.80	13.83	60,953,668
24 Feb 20	13.83000 +0.13	14.68	13.70	13.70	44,188,148
21 Feb 20	13.70000 -0.19	14.14	13.05	13.51	46,714,504
20 Feb 20	13.89000 +0.45	14.45	13.06	13.06	52,065,332
19 Feb 20	13.44000 -1.22	15.90	13.19	15.68	72,068,944
18 Feb 20	14.66000 +1.33	14.66	13.37	13.52	46,492,496
17 Feb 20	13.33000 +1.21	13.33	11.20	11.85	62,168,456
14 Feb 20	12.12000 +0.64	12.39	10.85	11.98	74,355,280
13 Feb 20	11.48000 +1.04	11.48	10.60	11.10	73,695,696
12 Feb 20	10.44000 +0.95	10.44	9.15	9.29	43,641,992
11 Feb 20	9.49000 +0.86	9.49	8.39	8.53	51,340,968
10 Feb 20	8.63000 +0.09	8.77	8.07	8.65	40,479,136
07 Feb 20	8.54000 -0.41	9.50	8.25	8.94	57,779,652
06 Feb 20	8.95000 +0.81	8.95	7.85	7.90	61,502,720
05 Feb 20	8.14000 +0.25	8.68	8.00	8.26	64,635,832
04 Feb 20	7.89000 +0.72	7.89	7.17	7.46	42,824,076
03 Feb 20	7.17000 +0.17	7.60	6.30	6.30	45,345,040
23 Jan 20	7.00000 -0.26	7.50	6.89	7.12	22,531,516
22 Jan 20	7.26000 +0.17	7.44	6.50	7.02	24,868,432
21 Jan 20	7.09000 +0.20	7.27	6.80	6.88	20,845,502
20 Jan 20	6.89000 +0.06	7.00	6.79	6.86	17,061,546
17 Jan 20	6.83000 -0.27	7.17	6.77	7.10	20,755,784
16 Jan 20	7.10000 -0.19	7.28	7.03	7.21	18,558,068
15 Jan 20	7.29000 -0.04	7.44	7.15	7.27	18,467,212
14 Jan 20	7.33000 +0.00	7.84	7.15	7.28	42,971,476
13 Jan 20	7.33000 +0.52	7.45	6.80	6.82	36,161,912
10 Jan 20	6.81000 -0.15	6.94	6.61	6.90	20,688,138
09 Jan 20	6.96000 +0.18	7.25	6.65	6.78	35,931,520
08 Jan 20	6.78000 +0.29	7.01	6.39	6.43	36,929,640
07 Jan 20	6.49000 -0.09	6.63	6.40	6.58	22,331,178
06 Jan 20	6.58000 +0.03	6.65	6.13	6.30	34,523,096
03 Jan 20	6.55000 +0.12	6.69	6.31	6.46	25,366,896
02 Jan 20	6.43000 +0.16	6.57	6.25	6.33	26,784,140
31 Dec 19	6.27000 -0.13	6.42	6.25	6.32	22,155,624
30 Dec 19	6.40000 +0.12	6.47	6.13	6.24	29,576,594
27 Dec 19	6.28000 -0.02	6.58	6.24	6.31	40,748,680
26 Dec 19	6.30000 -0.11	6.37	6.11	6.31	44,837,344
25 Dec 19	6.41000 +0.40	6.60	6.08	6.17	67,052,296
24 Dec 19	6.01000 +0.55	6.01	5.45	5.46	21,758,280
23 Dec 19	5.46000 -0.14	5.64	5.46	5.57	6,610,140
20 Dec 19	5.60000 -0.23	5.86	5.57	5.86	10,637,557
19 Dec 19	5.83000 +0.00	5.88	5.78	5.80	6,239,044
18 Dec 19	5.83000 -0.06	5.94	5.78	5.89	10,824,001
17 Dec 19	5.89000 +0.17	5.95	5.72	5.72	17,043,444
16 Dec 19	5.72000 +0.06	5.80	5.65	5.78	7,998,113
13 Dec 19	5.66000 +0.06	5.67	5.58	5.60	5,010,533
12 Dec 19	5.60000 +0.01	5.65	5.57	5.59	6,576,415
11 Dec 19	5.59000 -0.09	5.73	5.53	5.69	8,372,060
10 Dec 19	5.68000 +0.02	5.72	5.64	5.65	6,808,800
09 Dec 19	5.66000 -0.05	5.74	5.62	5.74	8,767,580
06 Dec 19	5.71000 -0.06	5.82	5.67	5.75	9,280,647
05 Dec 19	5.77000 +0.05	5.80	5.64	5.69	12,668,940
04 Dec 19	5.72000 +0.03	5.74	5.61	5.61	11,658,102
03 Dec 19	5.69000 +0.17	5.81	5.41	5.48	15,292,415
02 Dec 19	5.52000 +0.07	5.58	5.40	5.44	8,972,013
29 Nov 19	5.45000 +0.04	5.50	5.36	5.38	6,741,280
28 Nov 19	5.41000 -0.12	5.58	5.38	5.53	7,942,287
27 Nov 19	5.53000 +0.03	5.59	5.40	5.40	9,834,512
26 Nov 19	5.50000 +0.02	5.55	5.39	5.41	10,158,391
25 Nov 19	5.48000 +0.06	5.52	5.35	5.35	11,675,972
22 Nov 19	5.42000 +0.23	5.63	5.26	5.31	25,020,108
21 Nov 19	5.19000 +0.03	5.20	5.11	5.16	2,633,540
20 Nov 19	5.16000 -0.06	5.25	5.15	5.22	3,366,400
19 Nov 19	5.22000 +0.06	5.23	5.12	5.12	3,614,464
18 Nov 19	5.16000 +0.13	5.19	5.03	5.03	4,404,660
15 Nov 19	5.03000 -0.02	5.15	5.03	5.06	4,194,460
14 Nov 19	5.05000 +0.03	5.08	4.95	5.02	3,605,722
13 Nov 19	5.02000 -0.06	5.08	5.00	5.08	3,411,200
12 Nov 19	5.08000 +0.00	5.12	5.01	5.09	4,328,694
11 Nov 19	5.08000 -0.14	5.30	5.05	5.28	6,223,413
08 Nov 19	5.22000 -0.07	5.31	5.21	5.29	4,808,820
07 Nov 19	5.29000 -0.08	5.37	5.24	5.27	6,316,700
06 Nov 19	5.37000 +0.04	5.48	5.30	5.38	7,297,680
05 Nov 19	5.33000 +0.01	5.39	5.25	5.34	4,729,364
04 Nov 19	5.32000 +0.08	5.45	5.26	5.26	4,965,971
01 Nov 19	5.24000 +0.07	5.27	5.15	5.17	3,237,820
31 Oct 19	5.17000 -0.12	5.34	5.15	5.34	5,726,763
30 Oct 19	5.29000 -0.04	5.41	5.27	5.33	4,815,205
29 Oct 19	5.33000 -0.17	5.50	5.32	5.46	6,698,360
28 Oct 19	5.50000 +0.15	5.50	5.37	5.44	7,848,227
25 Oct 19	5.35000 +0.00	5.37	5.25	5.33	5,083,143
24 Oct 19	5.35000 +0.01	5.41	5.27	5.34	4,656,534
23 Oct 19	5.34000 +0.06	5.39	5.26	5.28	6,954,200
22 Oct 19	5.28000 +0.08	5.29	5.18	5.19	4,086,326
21 Oct 19	5.20000 +0.00	5.25	5.10	5.22	3,927,518
18 Oct 19	5.20000 -0.16	5.39	5.18	5.36	5,669,756
17 Oct 19	5.36000 -0.01	5.38	5.29	5.33	4,659,480
16 Oct 19	5.37000 +0.04	5.44	5.32	5.36	4,898,104
15 Oct 19	5.33000 -0.08	5.41	5.30	5.41	5,442,560
14 Oct 19	5.41000 +0.10	5.47	5.35	5.35	8,019,260
11 Oct 19	5.31000 +0.03	5.37	5.23	5.30	6,994,014
10 Oct 19	5.28000 +0.09	5.40	5.21	5.40	8,085,586
09 Oct 19	5.19000 +0.06	5.21	5.08	5.08	5,062,844
08 Oct 19	5.13000 -0.12	5.28	5.11	5.22	6,909,987
30 Sep 19	5.25000 -0.16	5.53	5.24	5.40	10,102,238
27 Sep 19	5.41000 -0.02	5.53	5.35	5.42	13,330,344
26 Sep 19	5.43000 -0.36	5.76	5.32	5.76	22,281,292
25 Sep 19	5.79000 -0.24	6.12	5.74	6.10	35,245,652
24 Sep 19	6.03000 +0.55	6.03	5.47	5.47	27,855,514
23 Sep 19	5.48000 -0.20	5.65	5.42	5.62	10,125,844
20 Sep 19	5.68000 +0.12	5.84	5.48	5.56	15,833,973
19 Sep 19	5.56000 +0.09	5.56	5.44	5.51	6,093,252
18 Sep 19	5.47000 -0.06	5.58	5.45	5.53	4,928,510
17 Sep 19	5.53000 -0.14	5.67	5.43	5.67	7,927,306
16 Sep 19	5.67000 -0.04	5.74	5.62	5.71	6,832,406
12 Sep 19	5.71000 +0.09	5.74	5.61	5.63	7,052,320
11 Sep 19	5.62000 -0.09	5.82	5.59	5.72	8,439,662
10 Sep 19	5.71000 +0.06	5.79	5.62	5.64	9,556,064
09 Sep 19	5.65000 +0.16	5.67	5.50	5.57	7,766,033
06 Sep 19	5.49000 +0.03	5.56	5.46	5.48	6,621,868
05 Sep 19	5.46000 +0.06	5.54	5.40	5.42	8,731,180
04 Sep 19	5.40000 +0.05	5.43	5.31	5.36	6,339,272
03 Sep 19	5.35000 -0.02	5.43	5.31	5.40	6,877,191
02 Sep 19	5.37000 +0.28	5.41	5.11	5.14	8,861,847
30 Aug 19	5.09000 -0.16	5.34	5.06	5.30	6,527,512
29 Aug 19	5.25000 -0.05	5.34	5.23	5.34	4,547,560
28 Aug 19	5.30000 -0.06	5.37	5.28	5.34	4,833,660
27 Aug 19	5.36000 +0.08	5.43	5.29	5.42	7,100,320
26 Aug 19	5.28000 -0.02	5.35	5.13	5.20	5,588,780
23 Aug 19	5.30000 -0.03	5.44	5.28	5.33	6,488,510
22 Aug 19	5.33000 +0.01	5.37	5.27	5.29	4,374,223
21 Aug 19	5.32000 +0.05	5.35	5.25	5.30	6,248,040
20 Aug 19	5.27000 +0.00	5.35	5.25	5.29	6,944,240
19 Aug 19	5.27000 +0.18	5.27	5.12	5.15	8,075,440
16 Aug 19	5.09000 +0.00	5.18	5.04	5.06	5,406,580
15 Aug 19	5.09000 +0.04	5.11	4.81	4.93	6,166,500
14 Aug 19	5.05000 +0.02	5.15	5.04	5.15	3,702,497
13 Aug 19	5.03000 -0.06	5.05	4.99	5.04	3,464,420
12 Aug 19	5.09000 +0.11	5.11	4.95	4.98	5,717,600
09 Aug 19	4.98000 -0.07	5.11	4.98	5.08	4,459,280
08 Aug 19	5.05000 +0.03	5.10	5.02	5.03	3,811,560
07 Aug 19	5.02000 -0.06	5.14	5.01	5.11	4,388,448
06 Aug 19	5.08000 -0.28	5.24	4.93	5.16	9,221,440
05 Aug 19	5.36000 -0.21	5.56	5.36	5.50	7,083,480
02 Aug 19	5.57000 -0.17	5.67	5.50	5.60	8,227,094
01 Aug 19	5.74000 +0.00	5.84	5.69	5.76	6,281,220
31 Jul 19	5.74000 -0.18	5.89	5.73	5.82	9,142,320
30 Jul 19	5.92000 +0.08	6.18	5.87	6.05	19,497,760
29 Jul 19	5.84000 +0.04	5.86	5.78	5.82	3,111,080
26 Jul 19	5.80000 -0.02	5.82	5.75	5.81	3,666,960
25 Jul 19	5.82000 +0.01	5.88	5.78	5.79	4,218,030
24 Jul 19	5.81000 +0.08	5.84	5.73	5.76	5,251,280
23 Jul 19	5.73000 +0.04	5.75	5.68	5.69	3,654,040
22 Jul 19	5.69000 -0.14	5.88	5.61	5.84	6,215,131
19 Jul 19	5.83000 +0.01	5.91	5.80	5.86	3,990,320
18 Jul 19	5.82000 -0.16	5.99	5.81	5.99	5,292,157
17 Jul 19	5.98000 +0.06	6.04	5.89	5.89	8,065,174
16 Jul 19	5.92000 +0.04	5.93	5.82	5.84	4,189,240
15 Jul 19	5.88000 +0.03	5.93	5.68	5.83	4,853,344
12 Jul 19	5.85000 -0.01	5.91	5.82	5.88	3,842,300
11 Jul 19	5.86000 +0.00	5.95	5.82	5.91	4,595,920
10 Jul 19	5.86000 -0.05	5.94	5.83	5.90	3,206,320
09 Jul 19	5.91000 +0.01	5.95	5.82	5.88	4,173,307
08 Jul 19	5.90000 -0.17	6.05	5.87	6.04	7,791,947
05 Jul 19	6.07000 +0.14	6.18	5.89	5.93	11,120,935
04 Jul 19	5.93000 -0.04	6.03	5.88	5.96	6,446,300
03 Jul 19	5.97000 -0.17	6.13	5.95	6.13	9,396,267
02 Jul 19	6.14000 +0.07	6.25	6.05	6.08	13,620,409
01 Jul 19	6.07000 +0.15	6.09	5.98	6.07	9,349,710
28 Jun 19	5.92000 -0.24	6.13	5.90	6.12	12,085,164
27 Jun 19	6.16000 +0.12	6.20	6.05	6.05	9,904,120
26 Jun 19	6.04000 -0.01	6.14	5.97	6.05	6,909,720
25 Jun 19	6.05000 -0.14	6.19	5.95	6.19	10,565,380
24 Jun 19	6.19000 -0.10	6.29	6.11	6.23	12,036,160
21 Jun 19	6.29000 +0.09	6.42	6.17	6.30	23,169,656
20 Jun 19	6.20000 +0.17	6.30	5.91	6.06	18,841,698
19 Jun 19	6.03000 +0.06	6.17	6.02	6.11	10,734,455
18 Jun 19	5.97000 -0.19	6.16	5.89	6.14	12,021,882
17 Jun 19	6.16000 +0.07	6.21	6.02	6.10	9,725,718
14 Jun 19	6.09000 -0.27	6.42	6.05	6.40	20,711,360
13 Jun 19	6.36000 -0.18	6.55	6.35	6.44	24,480,836
12 Jun 19	6.54000 +0.12	6.87	6.29	6.36	42,208,800
11 Jun 19	6.42000 +0.25	6.58	6.01	6.03	40,495,712
10 Jun 19	6.17000 +0.04	6.31	5.83	6.18	23,523,156
06 Jun 19	6.13000 -0.13	6.40	5.99	6.26	33,524,914
05 Jun 19	6.26000 +0.57	6.26	5.73	5.73	16,985,260
04 Jun 19	5.69000 -0.52	6.14	5.60	6.14	29,509,228
03 Jun 19	6.21000 +0.21	6.59	5.83	5.92	38,381,712
31 May 19	6.00000 -0.14	6.20	5.98	6.03	17,857,472
30 May 19	6.14000 -0.09	6.18	5.76	6.06	26,600,148
29 May 19	6.23000 +0.03	6.43	5.90	5.97	35,374,256
28 May 19	6.20000 -3.96	6.65	6.10	6.47	42,997,476
27 May 19	10.16000 +0.92	10.16	9.26	9.35	7,837,986
24 May 19	9.24000 +0.03	9.48	9.14	9.17	5,075,519
23 May 19	9.21000 -0.27	9.52	9.15	9.48	5,265,450
22 May 19	9.48000 -0.13	9.68	9.33	9.57	7,203,736
21 May 19	9.61000 +0.01	9.69	9.45	9.55	7,445,050
20 May 19	9.60000 +0.27	9.69	9.36	9.53	6,908,055
17 May 19	9.33000 -0.34	9.92	9.28	9.66	6,917,050
16 May 19	9.67000 -0.09	9.74	9.54	9.74	6,835,288
15 May 19	9.76000 +0.43	9.78	9.33	9.47	9,084,061
14 May 19	9.33000 -0.11	9.56	9.24	9.28	5,652,900
13 May 19	9.44000 +0.04	9.48	9.18	9.25	6,879,713
10 May 19	9.40000 +0.35	9.49	9.00	9.16	10,044,331
09 May 19	9.05000 +0.16	9.28	8.75	8.75	7,998,181
08 May 19	8.89000 +0.00	9.13	8.51	8.71	6,865,931
07 May 19	8.89000 +0.02	9.02	8.62	8.90	6,423,335
06 May 19	8.87000 -0.98	9.61	8.87	9.52	8,248,736
30 Apr 19	9.85000 +0.27	9.89	9.50	9.51	4,313,087
29 Apr 19	9.58000 -0.39	10.06	9.57	9.93	5,471,444
26 Apr 19	9.97000 +0.16	10.12	9.75	9.80	5,938,661
25 Apr 19	9.81000 -0.43	10.27	9.80	10.23	7,842,768
24 Apr 19	10.24000 +0.08	10.26	10.02	10.19	4,926,455
23 Apr 19	10.16000 -0.42	10.53	10.12	10.50	7,761,200
22 Apr 19	10.58000 +0.13	10.65	10.35	10.41	8,075,975
19 Apr 19	10.45000 +0.21	10.45	10.22	10.30	5,552,805
18 Apr 19	10.24000 -0.19	10.49	10.24	10.42	5,481,350
17 Apr 19	10.43000 +0.14	10.48	10.20	10.24	7,822,540
16 Apr 19	10.29000 +0.17	10.32	9.80	10.00	8,854,652
15 Apr 19	10.12000 -0.44	10.53	10.10	10.50	12,069,244
12 Apr 19	10.56000 +0.15	10.64	10.36	10.36	6,314,877
11 Apr 19	10.41000 -0.31	10.81	10.38	10.70	8,649,000
10 Apr 19	10.72000 -0.25	10.88	10.55	10.87	10,677,180
09 Apr 19	10.97000 +0.42	11.14	10.69	10.72	17,407,538
08 Apr 19	10.55000 -0.22	10.89	10.31	10.86	10,705,477
04 Apr 19	10.77000 -0.15	11.05	10.70	10.92	12,848,506
03 Apr 19	10.92000 +0.03	10.93	10.71	10.89	10,600,784
02 Apr 19	10.89000 -0.07	11.10	10.76	11.10	15,454,392
01 Apr 19	10.96000 +0.42	11.08	10.58	10.58	15,284,231
29 Mar 19	10.54000 +0.26	10.58	10.07	10.28	13,850,286
28 Mar 19	10.28000 -0.54	10.77	10.27	10.61	13,497,847
27 Mar 19	10.82000 +0.10	10.96	10.37	10.80	16,471,446
26 Mar 19	10.72000 -0.37	11.13	10.70	11.01	17,113,572
25 Mar 19	11.09000 +0.11	11.45	10.60	10.68	23,594,492
22 Mar 19	10.98000 -0.54	11.26	10.85	11.24	28,878,140
21 Mar 19	11.52000 +0.17	12.12	11.23	11.23	45,539,872
20 Mar 19	11.35000 -0.06	12.50	11.33	11.66	61,308,008
19 Mar 19	11.41000 +1.04	11.41	10.45	10.80	43,251,192
18 Mar 19	10.37000 +0.94	10.37	10.37	10.37	6,560,546
15 Mar 19	9.43000 +0.15	9.62	9.27	9.30	12,370,200
14 Mar 19	9.28000 -0.68	9.91	9.17	9.88	16,757,360
13 Mar 19	9.96000 -0.36	10.68	9.93	10.30	21,588,758
12 Mar 19	10.32000 -0.05	10.60	10.02	10.35	24,634,468
11 Mar 19	10.37000 +0.47	10.40	9.82	10.10	19,387,180
08 Mar 19	9.90000 -0.29	10.72	9.65	9.90	34,498,344
07 Mar 19	10.19000 +0.93	10.19	9.12	9.24	23,990,612
06 Mar 19	9.26000 +0.08	9.28	8.96	9.21	18,871,292
05 Mar 19	9.18000 +0.41	9.39	8.72	8.75	21,867,848
04 Mar 19	8.77000 +0.07	8.99	8.72	8.85	13,618,425
01 Mar 19	8.70000 -0.08	8.85	8.59	8.79	6,619,187
28 Feb 19	8.78000 +0.19	8.92	8.55	8.56	10,104,639
27 Feb 19	8.59000 -0.17	8.84	8.45	8.73	11,819,820
26 Feb 19	8.76000 -0.27	9.00	8.62	8.87	18,049,692
25 Feb 19	9.03000 +0.42	9.29	8.60	8.75	21,221,288
22 Feb 19	8.61000 +0.26	8.65	8.31	8.33	11,849,277
21 Feb 19	8.35000 -0.08	8.62	8.30	8.30	9,554,000
20 Feb 19	8.43000 +0.00	8.54	8.26	8.40	7,941,347
19 Feb 19	8.43000 -0.03	8.62	8.25	8.41	12,556,897
18 Feb 19	8.46000 +0.30	8.47	8.16	8.23	11,575,508
15 Feb 19	8.16000 +0.02	8.80	8.11	8.25	13,837,686
14 Feb 19	8.14000 -0.04	8.30	8.06	8.09	9,100,882
13 Feb 19	8.18000 +0.26	8.21	7.85	7.92	9,701,037
12 Feb 19	7.92000 +0.24	7.98	7.66	7.67	5,544,450
11 Feb 19	7.68000 +0.18	7.69	7.48	7.51	3,697,700
01 Feb 19	7.50000 +0.24	7.58	7.31	7.31	3,548,400
31 Jan 19	7.26000 -0.14	7.51	7.23	7.40	3,357,700
30 Jan 19	7.40000 -0.08	7.56	7.38	7.49	2,723,700
29 Jan 19	7.48000 -0.44	7.90	7.22	7.89	5,886,550
28 Jan 19	7.92000 -0.27	8.28	7.89	8.20	5,475,551
25 Jan 19	8.19000 +0.06	8.24	8.06	8.13	5,523,649
24 Jan 19	8.13000 -0.14	8.37	8.10	8.20	8,571,099
23 Jan 19	8.27000 +0.32	8.34	7.80	7.88	12,726,238
22 Jan 19	7.95000 +0.08	8.10	7.76	7.88	5,640,446
21 Jan 19	7.87000 +0.10	7.97	7.79	7.93	3,479,800
18 Jan 19	7.77000 -0.08	7.88	7.72	7.85	3,878,999
17 Jan 19	7.85000 -0.02	8.09	7.81	7.89	4,950,618
16 Jan 19	7.87000 -0.10	8.15	7.86	7.97	5,666,600
15 Jan 19	7.97000 +0.22	7.98	7.70	7.74	4,581,600
14 Jan 19	7.75000 -0.14	7.96	7.72	7.89	3,147,125
11 Jan 19	7.89000 +0.09	7.97	7.70	7.83	4,341,275
10 Jan 19	7.80000 -0.04	7.98	7.73	7.79	4,498,671
09 Jan 19	7.84000 -0.03	8.07	7.83	7.93	5,731,885
08 Jan 19	7.87000 -0.05	7.93	7.77	7.84	4,150,098
07 Jan 19	7.92000 +0.06	8.01	7.73	7.98	6,899,175
04 Jan 19	7.86000 +0.31	7.97	7.28	7.32	8,031,110
03 Jan 19	7.55000 -0.13	7.77	7.54	7.73	5,995,635
02 Jan 19	7.68000 +0.34	8.07	7.21	7.35	8,044,006
28 Dec 18	7.34000 +0.05	7.40	7.24	7.36	2,085,500
27 Dec 18	7.29000 -0.21	7.64	7.28	7.60	2,830,735
26 Dec 18	7.50000 -0.10	7.62	7.44	7.56	2,569,125
25 Dec 18	7.60000 -0.17	7.68	7.21	7.68	4,917,787
24 Dec 18	7.77000 +0.11	7.80	7.60	7.60	2,656,988
21 Dec 18	7.66000 -0.03	7.73	7.60	7.69	2,667,000
20 Dec 18	7.69000 +0.06	7.74	7.59	7.64	2,604,200
19 Dec 18	7.63000 -0.19	7.89	7.62	7.86	2,730,300
18 Dec 18	7.82000 -0.06	7.96	7.75	7.88	2,231,000
17 Dec 18	7.88000 +0.01	7.94	7.76	7.76	2,130,100
14 Dec 18	7.87000 -0.33	8.22	7.80	8.22	4,126,600
13 Dec 18	8.20000 -0.04	8.28	8.07	8.19	4,346,985
12 Dec 18	8.24000 +0.15	8.29	8.09	8.15	3,869,585
11 Dec 18	8.09000 +0.06	8.14	8.03	8.11	2,783,900
10 Dec 18	8.03000 -0.26	8.27	8.01	8.19	3,764,443
07 Dec 18	8.29000 -0.08	8.42	8.15	8.29	4,763,300
06 Dec 18	8.37000 +0.02	8.60	8.31	8.41	5,306,300
05 Dec 18	8.35000 -0.22	8.49	8.18	8.35	4,758,000
04 Dec 18	8.57000 +0.04	8.60	8.47	8.60	4,581,043
03 Dec 18	8.53000 +0.22	8.66	8.43	8.52	6,177,700
30 Nov 18	8.31000 +0.14	8.35	8.10	8.19	5,248,686
29 Nov 18	8.17000 -0.44	8.74	8.15	8.64	6,364,941
28 Nov 18	8.61000 +0.09	8.64	8.32	8.54	5,999,926
27 Nov 18	8.52000 +0.12	8.55	8.40	8.50	3,739,518
26 Nov 18	8.40000 +0.00	8.55	8.32	8.36	3,785,985
23 Nov 18	8.40000 -0.60	8.99	8.39	8.91	9,292,519
22 Nov 18	9.00000 -0.02	9.18	8.83	9.15	7,732,133
21 Nov 18	9.02000 +0.14	9.07	8.70	8.72	6,530,422
20 Nov 18	8.88000 -0.49	9.27	8.88	9.18	9,731,636
19 Nov 18	9.37000 -0.28	9.59	9.30	9.59	12,860,288
16 Nov 18	9.65000 +0.27	9.97	9.10	9.30	24,461,188
15 Nov 18	9.38000 +0.40	9.68	9.05	9.08	19,972,448
14 Nov 18	8.98000 +0.07	9.66	8.97	9.66	17,626,740
13 Nov 18	8.91000 +0.12	8.95	8.62	8.70	11,814,017
12 Nov 18	8.79000 +0.18	8.83	8.51	8.61	9,854,588
09 Nov 18	8.61000 -0.06	8.68	8.45	8.58	9,096,665
08 Nov 18	8.67000 -0.30	9.08	8.60	8.86	16,788,438
07 Nov 18	8.97000 -0.31	9.74	8.96	9.18	31,248,132
06 Nov 18	9.28000 +0.84	9.28	8.12	8.35	25,299,656
05 Nov 18	8.44000 +0.27	8.57	8.06	8.15	13,895,227
02 Nov 18	8.17000 +0.20	8.20	7.90	7.91	11,484,010
01 Nov 18	7.97000 +0.18	8.23	7.86	7.87	9,941,872
31 Oct 18	7.79000 +0.10	7.91	7.68	7.71	5,165,200
30 Oct 18	7.69000 +0.09	7.77	7.42	7.58	4,783,173
29 Oct 18	7.60000 -0.08	7.75	7.52	7.68	3,437,158
26 Oct 18	7.68000 -0.03	7.89	7.64	7.87	4,746,400
25 Oct 18	7.71000 -0.23	7.79	7.35	7.35	6,816,600
24 Oct 18	7.94000 +0.00	8.15	7.75	7.82	6,123,700
23 Oct 18	7.94000 -0.13	8.15	7.83	7.92	7,859,108
22 Oct 18	8.07000 +0.40	8.18	7.50	7.83	8,909,000
19 Oct 18	7.67000 +0.23	7.72	7.08	7.08	5,616,224
18 Oct 18	7.44000 -0.41	7.79	7.43	7.75	4,611,100
17 Oct 18	7.85000 -0.15	8.19	7.50	8.19	7,411,600
16 Oct 18	8.00000 +0.20	8.19	7.60	7.76	9,081,100
15 Oct 18	7.80000 +0.16	8.25	7.67	7.85	8,448,400
12 Oct 18	7.64000 -0.29	7.90	7.15	7.70	8,129,900
11 Oct 18	7.93000 -0.88	8.40	7.93	8.05	6,439,701
10 Oct 18	8.81000 +0.09	8.88	8.68	8.74	3,440,223
09 Oct 18	8.72000 +0.05	8.90	8.64	8.90	3,400,000
08 Oct 18	8.67000 -0.35	8.88	8.61	8.80	5,050,900
28 Sep 18	9.02000 +0.15	9.08	8.91	8.91	4,287,800
27 Sep 18	8.87000 -0.44	9.32	8.82	9.31	8,564,500
26 Sep 18	9.31000 +0.02	9.45	9.23	9.30	7,680,516
25 Sep 18	9.29000 -0.06	9.47	9.21	9.21	6,021,936
21 Sep 18	9.35000 +0.17	9.45	9.14	9.18	8,941,586
20 Sep 18	9.18000 +0.03	9.33	9.10	9.14	6,892,736
19 Sep 18	9.15000 +0.01	9.27	9.06	9.10	8,701,186
18 Sep 18	9.14000 +0.15	9.20	8.70	8.82	8,484,997
17 Sep 18	8.99000 -0.61	9.22	8.93	9.21	10,962,808
14 Sep 18	9.60000 -0.20	10.44	9.57	9.90	16,888,474
13 Sep 18	9.80000 -0.13	9.97	9.58	9.74	14,367,172
12 Sep 18	9.93000 +0.55	10.32	9.21	9.30	22,154,812
11 Sep 18	9.38000 +0.14	9.52	9.04	9.13	9,627,188
10 Sep 18	9.24000 -0.02	9.50	8.95	9.18	10,015,200
07 Sep 18	9.26000 +0.21	9.39	9.09	9.10	8,631,354
06 Sep 18	9.05000 +0.03	9.16	8.91	8.96	6,294,400
05 Sep 18	9.02000 -0.41	9.42	9.01	9.30	9,549,650
04 Sep 18	9.43000 +0.03	9.49	9.32	9.36	7,099,800
03 Sep 18	9.40000 -0.34	9.78	9.10	9.71	10,210,700
31 Aug 18	9.74000 -0.39	9.97	9.68	9.90	10,392,838
30 Aug 18	10.13000 -0.29	10.79	10.10	10.44	16,967,254
29 Aug 18	10.42000 +0.09	10.54	10.09	10.21	18,235,484
28 Aug 18	10.33000 +0.47	10.64	9.80	9.96	20,046,704
27 Aug 18	9.86000 +0.25	9.95	9.62	9.67	9,684,100
24 Aug 18	9.61000 -0.30	9.90	9.60	9.88	9,152,379
23 Aug 18	9.91000 +0.13	10.02	9.66	9.76	9,539,075
22 Aug 18	9.78000 -0.34	10.24	9.77	10.09	9,771,373
21 Aug 18	10.12000 +0.20	10.21	9.86	9.90	10,464,460
20 Aug 18	9.92000 +0.00	10.02	9.63	9.85	8,783,587
17 Aug 18	9.92000 -0.08	10.28	9.81	10.16	11,744,600
16 Aug 18	10.00000 -0.44	10.36	9.90	10.17	12,506,540
15 Aug 18	10.44000 -0.41	10.82	10.40	10.66	16,099,450
14 Aug 18	10.85000 +0.27	11.27	10.30	10.38	29,674,368
13 Aug 18	10.58000 +0.53	10.72	9.67	9.96	24,737,416
10 Aug 18	10.05000 +0.16	10.18	9.90	10.08	15,766,065
09 Aug 18	9.89000 +0.29	10.14	9.50	9.62	19,754,864
08 Aug 18	9.60000 -0.62	10.17	9.45	10.10	19,283,668
07 Aug 18	10.22000 +0.29	10.42	10.00	10.14	20,567,802
06 Aug 18	9.93000 +0.21	10.35	9.83	9.91	21,585,360
03 Aug 18	9.72000 -0.68	10.39	9.71	10.30	17,927,700
02 Aug 18	10.40000 -0.38	10.96	10.05	10.75	20,906,990
01 Aug 18	10.78000 -0.31	11.29	10.71	11.26	18,518,184
31 Jul 18	11.09000 -0.60	11.60	10.91	11.60	24,077,134
30 Jul 18	11.69000 +0.22	12.05	11.53	11.68	25,291,668
27 Jul 18	11.47000 -0.61	12.19	11.45	11.99	27,583,536
26 Jul 18	12.08000 -0.17	12.66	11.85	12.22	33,576,920
25 Jul 18	12.25000 -0.50	12.92	12.01	12.61	40,183,032
24 Jul 18	12.75000 -0.56	13.45	12.63	12.86	50,364,800
23 Jul 18	13.31000 -0.25	14.63	12.91	13.74	76,245,592
20 Jul 18	13.56000 +1.23	13.56	11.18	11.20	74,390,840
19 Jul 18	12.33000 -0.63	14.19	12.13	13.00	71,692,064
18 Jul 18	12.96000 +1.18	12.96	11.59	11.63	56,073,856
17 Jul 18	11.78000 -0.95	12.25	11.53	11.99	52,476,056
16 Jul 18	12.73000 -0.98	15.08	12.34	14.70	77,466,432
13 Jul 18	13.71000 +1.25	13.71	12.55	13.49	53,105,720
12 Jul 18	12.46000 +1.13	12.46	10.74	11.04	56,106,356
11 Jul 18	11.33000 +1.03	11.33	10.37	10.37	38,140,804
10 Jul 18	10.30000 +0.94	10.30	9.84	9.84	7,533,150
09 Jul 18	9.36000 +0.85	9.36	8.80	9.00	26,635,116
06 Jul 18	8.51000 +0.77	8.51	8.51	8.51	3,108,053
05 Jul 18	7.74000 -0.30	8.15	7.68	7.95	4,221,649
04 Jul 18	8.04000 -0.35	8.38	7.92	8.31	4,163,701
03 Jul 18	8.39000 +0.17	8.44	8.03	8.30	5,885,899
02 Jul 18	8.22000 +0.02	8.55	8.15	8.18	9,364,301
29 Jun 18	8.20000 +0.40	8.25	7.82	7.88	7,591,579
28 Jun 18	7.80000 -0.22	8.17	7.80	7.88	5,403,690
27 Jun 18	8.02000 -0.18	8.25	7.95	8.12	5,076,961
26 Jun 18	8.20000 +0.16	8.29	7.70	7.85	6,131,695
25 Jun 18	8.04000 +0.01	8.29	7.92	8.21	5,570,211
22 Jun 18	8.03000 +0.18	8.08	7.62	7.62	6,129,711
21 Jun 18	7.85000 -0.35	8.43	7.83	8.20	7,610,530
20 Jun 18	8.20000 +0.05	8.47	7.82	7.96	7,293,709
19 Jun 18	8.15000 -0.91	8.89	8.15	8.88	6,892,100
15 Jun 18	9.06000 -0.63	9.84	8.88	9.80	8,476,852
14 Jun 18	9.69000 -0.22	10.09	9.52	9.68	7,539,334
13 Jun 18	9.91000 -0.72	10.44	9.88	10.44	11,826,354
12 Jun 18	10.63000 -0.59	11.16	10.11	10.99	14,550,325
11 Jun 18	11.22000 -0.22	11.70	11.02	11.49	16,502,584
08 Jun 18	11.44000 +0.70	11.63	10.43	10.79	20,619,034
07 Jun 18	10.74000 +0.32	11.10	10.50	10.50	14,225,663
06 Jun 18	10.42000 +0.03	10.68	10.18	10.38	10,549,699
05 Jun 18	10.39000 +0.06	10.53	10.01	10.17	10,473,141
04 Jun 18	10.33000 -1.15	11.46	10.33	11.30	20,015,608
01 Jun 18	11.48000 -0.37	12.06	11.10	11.97	18,121,348
31 May 18	11.85000 +0.65	12.09	11.03	11.03	25,003,526
30 May 18	11.20000 -0.50	12.20	10.78	11.10	21,044,104
29 May 18	11.70000 +0.32	11.77	11.15	11.20	19,040,488
28 May 18	11.38000 -0.37	11.97	11.11	11.68	20,430,852
25 May 18	11.75000 +0.50	11.86	11.17	11.59	24,531,140
24 May 18	11.25000 -0.32	12.17	11.18	12.17	36,057,928
23 May 18	11.57000 +1.05	11.57	10.33	10.41	31,738,528
22 May 18	10.52000 -0.44	10.75	10.20	10.73	18,927,296
21 May 18	10.96000 -0.22	12.18	10.86	11.25	32,474,248
18 May 18	11.18000 +0.10	11.18	10.76	11.08	20,533,116
17 May 18	11.08000 +0.40	11.14	10.58	10.68	22,218,948
16 May 18	10.68000 +0.14	10.97	10.36	10.36	18,770,682
15 May 18	10.54000 -0.07	10.62	10.27	10.49	11,058,550
14 May 18	10.61000 +0.40	10.77	10.11	10.19	18,695,928
11 May 18	10.21000 -0.11	10.39	10.08	10.35	8,489,380
10 May 18	10.32000 -0.13	10.53	10.15	10.46	11,525,688
09 May 18	10.45000 -0.34	10.79	10.19	10.51	21,474,850
08 May 18	10.79000 +0.82	10.96	9.90	10.01	30,895,276
07 May 18	9.97000 +0.24	10.07	9.63	9.63	10,254,805
04 May 18	9.73000 -0.38	10.20	9.63	10.03	13,218,726
03 May 18	10.11000 +0.52	10.11	9.71	9.79	15,694,576
02 May 18	9.59000 +0.15	9.90	9.40	9.70	8,785,100
27 Apr 18	9.44000 +0.08	9.78	9.34	9.65	9,603,800
26 Apr 18	9.36000 -0.76	10.29	9.30	10.00	13,562,014
25 Apr 18	10.12000 +0.27	10.32	9.82	9.82	16,677,326
24 Apr 18	9.85000 +0.33	9.85	9.35	9.54	13,112,200
23 Apr 18	9.52000 -0.38	10.08	9.31	9.79	12,384,053
20 Apr 18	9.90000 -0.43	10.47	9.89	10.10	14,143,291
19 Apr 18	10.33000 +0.08	10.66	10.07	10.30	18,113,452
18 Apr 18	10.25000 +0.23	10.30	9.81	10.17	13,057,993
17 Apr 18	10.02000 -0.36	10.42	9.93	10.40	14,985,609
16 Apr 18	10.38000 +0.15	10.54	9.91	10.11	20,557,980
13 Apr 18	10.23000 -0.61	11.05	10.18	10.98	18,776,076
12 Apr 18	10.84000 -0.10	11.02	10.66	10.79	15,806,949
11 Apr 18	10.94000 -0.26	11.30	10.58	10.87	27,780,756
10 Apr 18	11.20000 +0.53	11.50	10.35	10.80	37,410,504
09 Apr 18	10.67000 -0.96	11.20	10.56	11.11	33,673,572
04 Apr 18	11.63000 -0.69	12.60	11.58	11.88	41,350,888
03 Apr 18	12.32000 +0.34	13.15	12.30	12.45	58,466,424
02 Apr 18	11.98000 +1.09	11.98	11.51	11.96	21,503,284
30 Mar 18	10.89000 +0.02	11.20	10.52	10.71	33,616,588
29 Mar 18	10.87000 -0.22	11.28	10.50	10.81	32,274,736
28 Mar 18	11.09000 +0.43	11.73	10.41	10.55	57,646,344
27 Mar 18	10.66000 +0.97	10.66	9.59	9.83	34,116,252
26 Mar 18	9.69000 +0.23	9.74	8.92	9.04	26,710,604
23 Mar 18	9.46000 -1.05	10.10	9.46	9.58	36,118,780
22 Mar 18	10.51000 +0.35	10.85	9.92	9.93	44,032,460
21 Mar 18	10.16000 -0.06	10.97	10.08	10.28	49,354,304
20 Mar 18	10.22000 -0.12	10.36	9.75	9.84	37,041,680
19 Mar 18	10.34000 -0.42	11.47	10.25	11.20	55,712,736
16 Mar 18	10.76000 +0.98	10.76	10.30	10.30	28,717,376
12 Mar 18	9.78000 +0.89	9.78	8.96	9.45	46,811,960
09 Mar 18	8.89000 +0.81	8.89	7.90	7.99	27,176,184
08 Mar 18	8.08000 -0.05	8.47	7.72	7.85	32,749,384
07 Mar 18	8.13000 +0.30	8.47	7.81	8.10	43,772,652
06 Mar 18	7.83000 +0.71	7.83	7.70	7.83	13,056,211
05 Mar 18	7.12000 +0.65	7.12	6.99	6.99	5,328,212
02 Mar 18	6.47000 +0.20	6.90	6.18	6.22	6,646,350
01 Mar 18	6.27000 +0.19	6.40	6.05	6.05	3,447,213
28 Feb 18	6.08000 +0.05	6.14	5.93	5.95	1,902,550
27 Feb 18	6.03000 +0.02	6.15	6.01	6.02	1,840,268
26 Feb 18	6.01000 +0.12	6.05	5.90	5.94	1,516,500
23 Feb 18	5.89000 -0.02	5.94	5.87	5.91	934,988
22 Feb 18	5.91000 +0.09	5.96	5.84	5.84	990,000
14 Feb 18	5.82000 -0.05	5.88	5.76	5.88	754,400
13 Feb 18	5.87000 -0.01	6.04	5.83	5.90	1,488,942
12 Feb 18	5.88000 +0.19	5.93	5.69	5.69	1,719,950
09 Feb 18	5.69000 -0.10	5.73	5.55	5.70	2,081,730
08 Feb 18	5.79000 +0.23	5.81	5.51	5.56	2,161,808
07 Feb 18	5.56000 +0.14	5.65	5.41	5.46	2,120,600
06 Feb 18	5.42000 -0.47	5.81	5.42	5.81	2,515,956
05 Feb 18	5.89000 -0.16	6.00	5.89	6.00	2,116,750
02 Feb 18	6.05000 -0.17	6.16	5.95	6.07	2,685,200
01 Feb 18	6.22000 -0.31	6.58	6.18	6.53	4,006,762
31 Jan 18	6.53000 -0.37	6.82	6.51	6.81	4,445,993
30 Jan 18	6.90000 +0.25	6.97	6.68	6.74	5,691,101
29 Jan 18	6.65000 -0.19	6.89	6.62	6.82	2,528,201
26 Jan 18	6.84000 +0.12	6.93	6.68	6.70	4,211,081
25 Jan 18	6.72000 -0.06	6.89	6.71	6.76	2,970,000
24 Jan 18	6.78000 +0.10	6.85	6.65	6.65	2,901,301
23 Jan 18	6.68000 +0.07	6.71	6.59	6.64	2,732,500
22 Jan 18	6.61000 +0.02	6.62	6.44	6.56	2,305,150
19 Jan 18	6.59000 +0.05	6.61	6.49	6.54	2,648,125
18 Jan 18	6.54000 +0.00	6.60	6.51	6.53	1,712,200
17 Jan 18	6.54000 +0.04	6.59	6.39	6.54	2,397,308
16 Jan 18	6.50000 +0.00	6.58	6.46	6.50	1,532,900
15 Jan 18	6.50000 -0.29	6.78	6.46	6.74	2,625,018
12 Jan 18	6.79000 +0.00	6.82	6.73	6.76	1,708,155
11 Jan 18	6.79000 +0.06	6.82	6.67	6.71	2,830,291
10 Jan 18	6.73000 -0.07	6.88	6.66	6.84	2,254,696
09 Jan 18	6.80000 -0.09	6.88	6.71	6.88	2,095,829
08 Jan 18	6.89000 -0.01	6.93	6.79	6.89	1,916,823
05 Jan 18	6.90000 +0.02	6.93	6.84	6.88	1,706,409
04 Jan 18	6.88000 +0.01	6.94	6.82	6.87	2,038,259
03 Jan 18	6.87000 +0.04	6.91	6.79	6.80	1,842,846
02 Jan 18	6.83000 +0.02	6.85	6.76	6.83	1,510,559
29 Dec 17	6.81000 +0.11	6.83	6.66	6.70	2,613,203
28 Dec 17	6.70000 +0.04	6.75	6.61	6.64	1,827,351
27 Dec 17	6.66000 -0.01	6.86	6.62	6.70	4,076,155
26 Dec 17	6.67000 +0.07	6.71	6.51	6.56	2,139,100
25 Dec 17	6.60000 -0.55	7.00	6.54	6.97	4,892,225
15 Dec 17	7.15000 +0.02	7.17	7.08	7.13	1,666,965
14 Dec 17	7.13000 -0.04	7.15	7.09	7.15	1,705,100
13 Dec 17	7.17000 +0.12	7.18	7.01	7.05	2,045,150
12 Dec 17	7.05000 -0.11	7.26	7.03	7.18	2,449,672
11 Dec 17	7.16000 +0.03	7.21	7.10	7.13	2,633,475
08 Dec 17	7.13000 -0.02	7.23	6.99	7.09	4,269,736
07 Dec 17	7.15000 +0.18	7.27	6.88	6.92	5,975,505
06 Dec 17	6.97000 +0.22	7.11	6.73	6.75	4,116,303
05 Dec 17	6.75000 -0.27	7.07	6.71	7.00	3,481,426
04 Dec 17	7.02000 -0.28	7.33	7.00	7.33	3,963,950
01 Dec 17	7.30000 +0.06	7.38	7.21	7.22	3,774,608
30 Nov 17	7.24000 +0.00	7.28	7.18	7.25	2,976,723
29 Nov 17	7.24000 -0.09	7.33	7.14	7.29	3,957,825
28 Nov 17	7.33000 +0.10	7.33	7.16	7.16	3,570,706
27 Nov 17	7.23000 +0.03	7.39	7.18	7.21	4,441,985
24 Nov 17	7.20000 -0.14	7.36	7.19	7.31	5,693,821
23 Nov 17	7.34000 -0.32	7.67	7.33	7.59	5,644,875
22 Nov 17	7.66000 +0.01	7.73	7.47	7.59	6,408,200
21 Nov 17	7.65000 -0.08	7.74	7.41	7.73	9,275,912
20 Nov 17	7.73000 -0.24	7.88	7.53	7.88	10,839,465
17 Nov 17	7.97000 -0.88	8.68	7.97	8.52	22,506,824
16 Nov 17	8.85000 -0.50	9.22	8.67	9.19	23,962,960
15 Nov 17	9.35000 -0.44	10.37	9.30	10.19	34,853,192
14 Nov 17	9.79000 +0.89	9.79	9.41	9.49	19,309,402
13 Nov 17	8.90000 +0.81	8.90	8.90	8.90	2,889,144
10 Nov 17	8.09000 +0.06	8.24	8.03	8.06	1,480,400
09 Nov 17	8.03000 +0.01	8.07	7.97	7.99	1,342,500
08 Nov 17	8.02000 +0.08	8.08	7.92	7.94	1,642,086
07 Nov 17	7.94000 -0.03	8.00	7.84	7.95	1,573,393
06 Nov 17	7.97000 +0.13	7.98	7.78	7.81	1,152,150
03 Nov 17	7.84000 +0.00	7.89	7.76	7.88	1,702,426
02 Nov 17	7.84000 -0.18	8.01	7.82	8.01	1,505,619
01 Nov 17	8.02000 +0.01	8.07	7.97	8.01	1,204,968
31 Oct 17	8.01000 +0.07	8.04	7.90	7.93	1,320,450
30 Oct 17	7.94000 -0.35	8.33	7.89	8.30	2,706,959
27 Oct 17	8.29000 -0.12	8.44	8.28	8.44	1,495,100
26 Oct 17	8.41000 -0.03	8.55	8.32	8.39	1,886,679
25 Oct 17	8.44000 +0.08	8.46	8.30	8.33	1,322,039
24 Oct 17	8.36000 -0.14	8.47	8.27	8.47	1,786,700
23 Oct 17	8.50000 +0.12	8.50	8.36	8.38	1,530,401
20 Oct 17	8.38000 +0.16	8.42	8.24	8.25	1,626,938
19 Oct 17	8.22000 -0.26	8.50	8.20	8.43	2,244,175
18 Oct 17	8.48000 -0.14	8.70	8.41	8.65	1,765,750
17 Oct 17	8.62000 +0.04	8.70	8.55	8.58	1,334,665
16 Oct 17	8.58000 -0.31	8.96	8.56	8.86	3,267,850
13 Oct 17	8.89000 +0.04	8.93	8.80	8.81	2,459,276
12 Oct 17	8.85000 +0.03	8.87	8.71	8.80	2,642,745
11 Oct 17	8.82000 -0.11	9.07	8.80	8.92	5,701,931
10 Oct 17	8.93000 +0.32	8.93	8.60	8.66	5,501,636
09 Oct 17	8.61000 +0.02	8.75	8.58	8.65	3,467,600
29 Sep 17	8.59000 +0.11	8.59	8.46	8.51	1,872,906
28 Sep 17	8.48000 -0.25	8.72	8.45	8.70	3,710,900
27 Sep 17	8.73000 +0.00	8.85	8.63	8.71	3,675,040
26 Sep 17	8.73000 -0.24	8.97	8.70	8.97	2,787,050
25 Sep 17	8.97000 +0.05	9.10	8.82	8.82	2,464,111
22 Sep 17	8.92000 +0.02	8.92	8.71	8.81	3,007,080
21 Sep 17	8.90000 -0.04	9.20	8.90	8.99	5,240,917
20 Sep 17	8.94000 +0.24	9.02	8.66	8.73	5,284,950
19 Sep 17	8.70000 -0.06	8.79	8.63	8.73	2,153,975
18 Sep 17	8.76000 +0.03	8.76	8.66	8.76	1,862,120
15 Sep 17	8.73000 -0.02	8.80	8.69	8.80	2,376,877
14 Sep 17	8.75000 -0.05	8.88	8.63	8.73	3,230,045
13 Sep 17	8.80000 +0.24	8.82	8.52	8.52	3,549,573
12 Sep 17	8.56000 -0.10	8.73	8.54	8.65	2,413,325
11 Sep 17	8.66000 +0.09	8.66	8.50	8.56	2,807,800
08 Sep 17	8.57000 +0.11	8.57	8.43	8.44	2,970,105
07 Sep 17	8.46000 -0.29	8.77	8.46	8.72	7,703,907
06 Sep 17	8.75000 -0.03	8.82	8.62	8.65	4,423,910
05 Sep 17	8.78000 +0.12	8.82	8.58	8.61	5,127,558
04 Sep 17	8.66000 +0.17	8.69	8.42	8.46	4,988,950
01 Sep 17	8.49000 +0.07	8.50	8.39	8.43	3,400,900
31 Aug 17	8.42000 +0.00	8.46	8.35	8.40	2,821,100
30 Aug 17	8.42000 +0.01	8.48	8.34	8.48	2,000,134
29 Aug 17	8.41000 -0.21	8.60	8.38	8.59	3,519,800
28 Aug 17	8.62000 +0.14	8.67	8.43	8.49	2,461,355
25 Aug 17	8.48000 +0.06	8.52	8.37	8.41	2,686,883
24 Aug 17	8.42000 +0.03	8.47	8.32	8.33	1,978,466
23 Aug 17	8.39000 +0.01	8.44	8.29	8.42	1,872,290
22 Aug 17	8.38000 -0.03	8.48	8.31	8.43	1,970,543
21 Aug 17	8.41000 -0.01	8.45	8.34	8.45	2,010,600
18 Aug 17	8.42000 +0.02	8.44	8.28	8.35	2,230,276
17 Aug 17	8.40000 +0.02	8.44	8.23	8.33	2,979,030
16 Aug 17	8.38000 +0.18	8.54	8.20	8.21	3,829,244
15 Aug 17	8.20000 +0.04	8.22	8.10	8.16	1,760,876
14 Aug 17	8.16000 +0.25	8.17	7.88	7.91	1,795,750
11 Aug 17	7.91000 -0.15	8.03	7.86	8.03	1,647,443
10 Aug 17	8.06000 -0.16	8.25	7.86	8.17	2,045,700
09 Aug 17	8.22000 -0.04	8.25	8.15	8.25	1,515,870
08 Aug 17	8.26000 +0.07	8.26	8.05	8.19	2,115,950
07 Aug 17	8.19000 +0.08	8.22	8.10	8.10	1,252,075
04 Aug 17	8.11000 -0.05	8.19	8.10	8.12	1,563,045
03 Aug 17	8.16000 +0.14	8.27	8.00	8.02	2,152,074
02 Aug 17	8.02000 -0.18	8.22	8.00	8.21	1,804,445
01 Aug 17	8.20000 +0.11	8.20	8.09	8.09	1,680,765
31 Jul 17	8.09000 -0.06	8.16	8.03	8.14	1,981,600
28 Jul 17	8.15000 -0.01	8.33	8.01	8.16	3,256,650
27 Jul 17	8.16000 +0.29	8.19	7.83	7.85	2,983,706
26 Jul 17	7.87000 -0.13	8.03	7.81	8.00	1,416,450
25 Jul 17	8.00000 +0.06	8.07	7.81	7.94	2,250,799
24 Jul 17	7.94000 -0.03	7.97	7.79	7.90	2,033,840
21 Jul 17	7.97000 -0.07	8.11	7.97	8.01	1,750,507
20 Jul 17	8.04000 +0.02	8.28	7.97	7.99	2,430,318
19 Jul 17	8.02000 +0.02	8.11	7.78	8.00	2,307,725
18 Jul 17	8.00000 -0.02	8.10	7.84	8.00	2,446,176
17 Jul 17	8.02000 -0.87	8.87	8.00	8.80	3,272,571
14 Jul 17	8.89000 -0.17	9.11	8.83	9.06	1,529,475
13 Jul 17	9.06000 +0.04	9.13	8.94	8.99	1,271,072
12 Jul 17	9.02000 -0.11	9.18	8.78	9.15	2,432,313
11 Jul 17	9.13000 -0.09	9.30	9.13	9.20	1,471,356
10 Jul 17	9.22000 -0.17	9.43	9.17	9.43	2,505,112
07 Jul 17	9.39000 +0.10	9.41	9.26	9.29	1,598,227
06 Jul 17	9.29000 -0.15	9.48	9.20	9.43	2,527,712
05 Jul 17	9.44000 +0.16	9.49	9.34	9.34	3,363,766
04 Jul 17	9.28000 +0.02	9.30	9.20	9.24	1,478,350
03 Jul 17	9.26000 +0.09	9.31	9.08	9.17	1,738,400
30 Jun 17	9.17000 +0.05	9.24	9.03	9.08	2,148,096
29 Jun 17	9.12000 +0.03	9.24	9.06	9.06	1,934,898
28 Jun 17	9.09000 -0.18	9.24	9.02	9.21	2,278,800
27 Jun 17	9.27000 +0.01	9.41	9.21	9.23	2,409,962
26 Jun 17	9.26000 +0.02	9.26	9.15	9.20	2,143,578
23 Jun 17	9.24000 +0.03	9.39	9.12	9.39	2,060,898
22 Jun 17	9.21000 -0.39	9.59	9.20	9.51	2,855,235
21 Jun 17	9.60000 +0.16	9.61	9.42	9.44	2,267,199
20 Jun 17	9.44000 -0.05	9.59	9.40	9.47	2,230,910
19 Jun 17	9.49000 +0.09	9.50	9.34	9.40	1,793,348
16 Jun 17	9.40000 -0.13	9.61	9.28	9.60	2,533,811
15 Jun 17	9.53000 +0.29	9.60	9.24	9.24	3,181,282
14 Jun 17	9.24000 +0.00	9.35	9.15	9.24	1,481,974
13 Jun 17	9.24000 +0.23	9.27	8.98	9.01	2,007,135
12 Jun 17	9.01000 -0.30	9.23	9.00	9.23	1,799,509
09 Jun 17	9.31000 -0.14	9.44	9.20	9.42	1,799,896
08 Jun 17	9.45000 +0.00	9.72	9.37	9.44	2,270,982
07 Jun 17	9.45000 +0.15	9.57	9.24	9.30	2,653,526
06 Jun 17	9.30000 +0.18	9.34	9.06	9.14	1,996,681
05 Jun 17	9.12000 -0.03	9.29	9.06	9.15	1,771,243
02 Jun 17	9.15000 +0.10	9.30	8.86	9.09	2,199,031
01 Jun 17	9.05000 -0.53	9.55	9.02	9.55	2,161,952
31 May 17	9.58000 +0.11	9.75	9.53	9.58	1,845,769
26 May 17	9.47000 -0.21	9.77	9.46	9.64	1,803,414
25 May 17	9.68000 +0.13	9.78	9.55	9.63	1,822,499
24 May 17	9.55000 -0.15	9.85	9.41	9.67	2,102,676
23 May 17	9.70000 -0.26	10.18	9.70	9.95	1,520,833
22 May 17	9.96000 -0.42	10.49	9.89	10.36	1,786,508
19 May 17	10.38000 +0.05	10.50	10.31	10.39	1,715,935
18 May 17	10.33000 -0.17	10.55	10.29	10.41	1,636,164
17 May 17	10.50000 +0.20	10.69	10.25	10.29	3,518,144
16 May 17	10.30000 +0.18	10.36	9.87	10.12	2,336,804
15 May 17	10.12000 +0.15	10.19	9.96	9.96	1,302,932
12 May 17	9.97000 -0.20	10.23	9.93	10.17	1,700,300
11 May 17	10.17000 +0.13	10.27	9.90	9.98	1,861,166
10 May 17	10.04000 -0.25	10.42	10.00	10.25	1,410,123
09 May 17	10.29000 +0.31	10.38	9.90	10.00	1,963,925
08 May 17	9.98000 -0.47	10.45	9.98	10.43	1,976,200
05 May 17	10.45000 +0.01	10.53	10.30	10.53	1,433,514
04 May 17	10.44000 -0.07	10.60	10.42	10.47	1,728,021
03 May 17	10.51000 +0.13	10.55	10.30	10.35	1,757,029
02 May 17	10.38000 -0.04	10.55	10.35	10.42	1,352,529
28 Apr 17	10.42000 +0.12	10.59	10.19	10.20	2,198,263
27 Apr 17	10.30000 +0.36	10.30	9.71	9.92	3,071,497
26 Apr 17	9.94000 +0.05	10.03	9.84	9.89	1,766,087
25 Apr 17	9.89000 +0.09	10.02	9.78	9.78	1,757,085
24 Apr 17	9.80000 -0.45	10.30	9.70	10.30	2,111,801
21 Apr 17	10.25000 -0.16	10.64	10.25	10.45	2,145,766
20 Apr 17	10.41000 +0.03	10.50	10.23	10.40	2,288,263
19 Apr 17	10.38000 -0.12	10.53	10.20	10.52	2,342,126
18 Apr 17	10.50000 -0.27	10.85	10.48	10.82	2,076,280
17 Apr 17	10.77000 -0.30	11.07	10.70	11.07	2,553,367
14 Apr 17	11.07000 -0.19	11.32	11.05	11.32	1,567,104
13 Apr 17	11.26000 +0.03	11.40	11.18	11.18	1,690,358
12 Apr 17	11.23000 -0.02	11.37	11.16	11.23	1,864,514
11 Apr 17	11.25000 +0.15	11.27	11.05	11.10	2,070,996
10 Apr 17	11.10000 -0.29	11.45	11.09	11.42	2,955,538
07 Apr 17	11.39000 -0.09	11.53	11.38	11.50	1,601,383
06 Apr 17	11.48000 +0.08	11.51	11.36	11.40	2,639,221
05 Apr 17	11.40000 +0.26	11.43	11.14	11.18	2,901,734
31 Mar 17	11.14000 +0.09	11.22	11.05	11.05	2,026,312
30 Mar 17	11.05000 -0.50	11.59	11.01	11.55	3,899,117
29 Mar 17	11.55000 -0.24	11.85	11.55	11.75	2,932,026
28 Mar 17	11.79000 -0.09	11.92	11.70	11.87	2,082,907
27 Mar 17	11.88000 +0.00	11.95	11.77	11.85	2,659,805
24 Mar 17	11.88000 -0.14	12.02	11.71	11.98	4,315,118
23 Mar 17	12.02000 -0.10	12.21	11.93	12.12	4,033,818
22 Mar 17	12.12000 -0.22	12.27	12.06	12.20	4,442,132
21 Mar 17	12.34000 +0.02	12.44	12.29	12.32	4,999,091
20 Mar 17	12.32000 +0.16	12.32	12.01	12.09	4,046,675
17 Mar 17	12.16000 -0.14	12.39	12.16	12.30	4,076,922
16 Mar 17	12.30000 +0.00	12.37	12.25	12.28	4,321,610
15 Mar 17	12.30000 +0.09	12.32	12.07	12.14	4,319,962
14 Mar 17	12.21000 -0.27	12.51	12.14	12.45	4,772,941
13 Mar 17	12.48000 +0.28	12.48	12.17	12.27	5,322,165
10 Mar 17	12.20000 -0.05	12.32	12.11	12.24	4,232,686
09 Mar 17	12.25000 -0.19	12.48	12.20	12.44	5,377,251
08 Mar 17	12.44000 -0.20	12.79	12.35	12.68	7,078,995
07 Mar 17	12.64000 -0.32	13.14	12.58	13.14	9,559,346
06 Mar 17	12.96000 +0.13	14.10	12.52	12.60	16,759,728
03 Mar 17	12.83000 +0.95	13.07	11.76	11.80	17,879,232
02 Mar 17	11.88000 +0.02	12.07	11.71	11.90	5,957,556
01 Mar 17	11.86000 -0.05	11.98	11.80	11.90	2,266,075
28 Feb 17	11.91000 +0.18	11.95	11.66	11.67	3,559,954
27 Feb 17	11.73000 -0.20	11.95	11.70	11.93	2,871,071
24 Feb 17	11.93000 +0.11	12.05	11.74	11.82	3,664,366
23 Feb 17	11.82000 +0.02	11.94	11.59	11.80	3,116,080
22 Feb 17	11.80000 +0.02	11.83	11.68	11.78	2,597,539
21 Feb 17	11.78000 +0.13	11.85	11.60	11.65	3,917,810
20 Feb 17	11.65000 +0.18	11.69	11.36	11.48	3,375,640
17 Feb 17	11.47000 -0.29	11.77	11.42	11.68	2,475,711
16 Feb 17	11.76000 +0.02	11.80	11.59	11.67	2,744,048
15 Feb 17	11.74000 -0.06	11.93	11.63	11.82	3,462,141
14 Feb 17	11.80000 -0.10	11.99	11.72	11.91	2,300,474
13 Feb 17	11.90000 +0.09	12.10	11.65	11.80	3,082,242
10 Feb 17	11.81000 -0.05	11.91	11.74	11.86	3,204,366
09 Feb 17	11.86000 +0.09	11.95	11.72	11.76	4,130,959
08 Feb 17	11.77000 +0.27	11.98	11.42	11.50	4,276,719
07 Feb 17	11.50000 -0.09	11.63	11.39	11.55	2,095,647
06 Feb 17	11.59000 +0.10	11.60	11.40	11.58	2,236,567
03 Feb 17	11.49000 +0.00	11.53	11.22	11.49	2,925,481
26 Jan 17	11.49000 +0.24	11.50	11.23	11.25	2,062,760
25 Jan 17	11.25000 +0.11	11.29	11.11	11.17	1,811,777
24 Jan 17	11.14000 -0.36	11.43	11.01	11.43	3,196,357
23 Jan 17	11.50000 +0.14	11.57	11.37	11.46	2,079,273
20 Jan 17	11.36000 +0.25	11.40	11.11	11.18	1,977,794
19 Jan 17	11.11000 -0.19	11.26	11.05	11.23	2,211,547
18 Jan 17	11.30000 +0.02	11.79	11.10	11.25	3,389,028
17 Jan 17	11.28000 +0.10	11.35	10.64	11.11	2,817,650
16 Jan 17	11.18000 -0.84	12.04	10.82	11.90	5,746,020
13 Jan 17	12.02000 -0.12	12.19	11.91	12.15	2,939,907
12 Jan 17	12.14000 -0.25	12.48	12.12	12.39	1,924,689
11 Jan 17	12.39000 -0.19	12.63	12.38	12.55	1,774,808
10 Jan 17	12.58000 -0.20	12.77	12.56	12.77	1,813,433
09 Jan 17	12.78000 +0.13	12.80	12.52	12.59	1,777,071
06 Jan 17	12.65000 -0.17	12.87	12.61	12.86	2,676,812
05 Jan 17	12.82000 -0.08	12.92	12.80	12.89	2,229,369
04 Jan 17	12.90000 +0.22	12.95	12.57	12.67	3,457,681
03 Jan 17	12.68000 +0.16	12.69	12.52	12.52	2,383,944
30 Dec 16	12.52000 -0.04	12.63	12.42	12.61	1,758,327
29 Dec 16	12.56000 +0.16	12.63	12.32	12.38	2,999,923
28 Dec 16	12.40000 -0.05	12.52	12.35	12.41	1,899,875
27 Dec 16	12.45000 -0.04	12.67	12.41	12.45	2,915,414
26 Dec 16	12.49000 +0.32	12.50	11.96	12.20	3,768,635
23 Dec 16	12.17000 -0.45	12.60	12.15	12.60	2,352,531
22 Dec 16	12.62000 +0.06	12.62	12.40	12.50	2,036,879
21 Dec 16	12.56000 +0.11	12.63	12.35	12.45	2,013,800
20 Dec 16	12.45000 -0.05	12.59	12.34	12.46	2,715,726
19 Dec 16	12.50000 -0.10	12.68	12.45	12.60	3,024,235
16 Dec 16	12.60000 +0.47	12.72	12.13	12.13	4,822,368
15 Dec 16	12.13000 +0.21	12.42	11.92	11.96	2,779,925
14 Dec 16	11.92000 -0.20	12.16	11.81	12.11	1,985,416
13 Dec 16	12.12000 +0.13	12.20	11.81	11.99	3,010,932
12 Dec 16	11.99000 -1.16	13.18	11.93	13.15	5,999,001
09 Dec 16	13.15000 -0.05	13.32	13.14	13.18	2,773,529
08 Dec 16	13.20000 -0.20	13.46	13.20	13.46	2,970,675
07 Dec 16	13.40000 +0.11	13.43	13.21	13.31	2,470,694
06 Dec 16	13.29000 +0.07	13.36	13.17	13.25	2,763,061
05 Dec 16	13.22000 -0.17	13.44	13.12	13.20	3,367,657
02 Dec 16	13.39000 -0.57	13.96	13.37	13.96	4,387,096
01 Dec 16	13.96000 +0.09	14.00	13.75	13.78	4,749,144
30 Nov 16	13.87000 -0.05	14.10	13.77	13.78	4,104,807
29 Nov 16	13.92000 -0.27	14.26	13.92	14.18	3,991,340
28 Nov 16	14.19000 -0.03	14.36	14.12	14.28	3,218,830
25 Nov 16	14.22000 -0.09	14.38	13.88	14.28	5,527,269
24 Nov 16	14.31000 -0.34	14.68	14.27	14.65	5,872,091
23 Nov 16	14.65000 -0.23	15.06	14.62	14.91	6,167,731
22 Nov 16	14.88000 +0.04	14.97	14.65	14.93	7,218,246
21 Nov 16	14.84000 +0.01	14.86	14.51	14.73	7,134,954
18 Nov 16	14.83000 -0.23	15.20	14.71	15.18	9,920,097
17 Nov 16	15.06000 +0.40	15.27	14.51	14.60	13,987,868
16 Nov 16	14.66000 +0.28	15.15	14.39	14.43	14,334,264
15 Nov 16	14.38000 +0.04	14.40	14.15	14.30	5,195,996
14 Nov 16	14.34000 +0.04	14.42	14.18	14.31	5,216,732
11 Nov 16	14.30000 -0.19	14.52	14.15	14.48	7,939,848
10 Nov 16	14.49000 +0.06	14.64	14.30	14.59	9,313,698
09 Nov 16	14.43000 +0.29	14.46	13.93	14.16	9,484,142
08 Nov 16	14.14000 +0.17	14.28	13.92	13.96	5,291,505
07 Nov 16	13.97000 -0.10	14.48	13.96	14.07	8,737,957
04 Nov 16	14.07000 +0.23	14.10	13.84	13.84	7,135,527
03 Nov 16	13.84000 +0.00	13.96	13.70	13.70	5,160,429
02 Nov 16	13.84000 -0.05	14.04	13.59	13.91	5,160,179
01 Nov 16	13.89000 +0.24	13.93	13.59	13.64	4,607,576
31 Oct 16	13.65000 -0.03	13.73	13.41	13.70	3,132,340
28 Oct 16	13.68000 -0.26	13.97	13.67	13.90	3,471,835
27 Oct 16	13.94000 +0.04	14.04	13.83	13.90	3,583,172
26 Oct 16	13.90000 -0.04	13.96	13.73	13.95	4,454,097
25 Oct 16	13.94000 +0.09	14.11	13.81	13.85	5,106,344
24 Oct 16	13.85000 +0.16	13.92	13.50	13.70	4,295,554
21 Oct 16	13.69000 -0.16	14.01	13.61	13.83	4,000,851
20 Oct 16	13.85000 +0.16	13.98	13.68	13.69	4,579,289
19 Oct 16	13.69000 -0.15	14.03	13.61	13.90	3,533,556
18 Oct 16	13.84000 +0.31	13.84	13.40	13.40	3,537,576
17 Oct 16	13.53000 -0.25	13.86	13.50	13.78	3,116,900
14 Oct 16	13.78000 -0.15	13.89	13.53	13.89	3,191,042
13 Oct 16	13.93000 +0.02	13.99	13.81	13.83	3,064,371
12 Oct 16	13.91000 +0.13	14.09	13.64	13.77	4,105,175
11 Oct 16	13.78000 -0.03	13.84	13.68	13.83	2,252,550
10 Oct 16	13.81000 +0.42	13.85	13.46	13.50	3,587,778
30 Sep 16	13.39000 +0.06	13.39	13.30	13.34	1,354,104
29 Sep 16	13.33000 +0.02	13.42	13.18	13.21	2,009,649
28 Sep 16	13.31000 +0.06	13.36	13.16	13.18	2,071,223
27 Sep 16	13.25000 +0.29	13.29	12.92	12.98	4,491,870
26 Sep 16	12.96000 -0.52	13.42	12.92	13.42	3,388,040
23 Sep 16	13.48000 -0.11	13.80	13.48	13.59	3,411,490
22 Sep 16	13.59000 +0.08	13.63	13.50	13.61	2,704,818
21 Sep 16	13.51000 +0.05	13.54	13.30	13.36	3,010,009
20 Sep 16	13.46000 +0.11	13.55	13.30	13.35	4,731,283
19 Sep 16	13.35000 +0.17	13.44	13.22	13.25	3,500,494
14 Sep 16	13.18000 -0.09	13.31	13.12	13.14	3,201,330
13 Sep 16	13.27000 +0.17	13.30	13.09	13.19	3,358,213
12 Sep 16	13.10000 -0.80	13.60	13.10	13.60	5,515,126
09 Sep 16	13.90000 -0.28	14.24	13.88	14.24	4,913,580
08 Sep 16	14.18000 +0.01	14.28	14.10	14.17	4,044,751
07 Sep 16	14.17000 -0.02	14.39	14.05	14.15	6,141,725
06 Sep 16	14.19000 +0.29	14.21	13.66	13.83	6,079,581
05 Sep 16	13.90000 -0.11	14.18	13.87	14.10	3,636,280
02 Sep 16	14.01000 -0.25	14.37	13.81	14.30	4,643,171
01 Sep 16	14.26000 -0.24	14.53	14.25	14.49	4,192,786
31 Aug 16	14.50000 +0.00	14.58	14.24	14.58	4,754,961
30 Aug 16	14.50000 -0.09	14.73	14.43	14.58	4,868,860
29 Aug 16	14.59000 -0.09	14.68	14.38	14.55	5,267,252
26 Aug 16	14.68000 +0.08	15.09	14.54	14.61	7,784,590
25 Aug 16	14.60000 -0.50	14.85	14.36	14.79	11,408,112
24 Aug 16	15.10000 +1.04	15.41	14.08	14.08	19,457,838
23 Aug 16	14.06000 +0.01	14.13	13.87	14.08	4,032,710
22 Aug 16	14.05000 -0.05	14.30	13.96	14.14	5,189,088
19 Aug 16	14.10000 -0.04	14.23	14.01	14.20	4,033,342
18 Aug 16	14.14000 -0.25	14.38	14.07	14.38	5,622,854
17 Aug 16	14.39000 +0.25	14.50	14.03	14.19	6,524,156
16 Aug 16	14.14000 +0.08	14.34	13.95	14.00	6,278,154
15 Aug 16	14.06000 +0.38	14.21	13.50	13.82	7,922,520
12 Aug 16	13.68000 +0.17	13.75	13.47	13.53	4,386,809
11 Aug 16	13.51000 -0.29	13.84	13.51	13.65	4,526,769
10 Aug 16	13.80000 -0.36	14.34	13.78	14.30	6,124,876
09 Aug 16	14.16000 +0.23	14.27	13.82	13.97	5,645,188
08 Aug 16	13.93000 +0.19	13.94	13.55	13.65	3,933,332
05 Aug 16	13.74000 -0.36	14.15	13.68	14.12	4,540,717
04 Aug 16	14.10000 +0.23	14.25	13.80	13.88	4,435,974
03 Aug 16	13.87000 -0.17	13.97	13.74	13.92	3,998,150
02 Aug 16	14.04000 +0.48	14.09	13.50	13.52	6,751,147
01 Aug 16	13.56000 -0.14	13.72	13.03	13.60	4,835,582
29 Jul 16	13.70000 -0.11	13.90	13.44	13.70	5,835,697
28 Jul 16	13.81000 -0.45	14.38	13.45	14.26	7,825,123
27 Jul 16	14.26000 -1.24	15.56	14.12	15.48	8,483,283
26 Jul 16	15.50000 +0.20	15.55	15.22	15.22	5,165,642
25 Jul 16	15.30000 +0.37	15.39	14.81	14.86	6,077,229
22 Jul 16	14.93000 -0.36	15.47	14.91	15.14	7,371,149
21 Jul 16	15.29000 -0.23	15.60	15.27	15.52	6,373,357
20 Jul 16	15.52000 +0.16	15.76	15.35	15.38	9,832,685
19 Jul 16	15.36000 +0.31	15.38	14.92	15.09	7,621,916
18 Jul 16	15.05000 -0.09	15.16	14.88	15.08	6,528,233
15 Jul 16	15.14000 -0.24	15.33	14.86	15.33	13,889,811
14 Jul 16	15.38000 -1.32	16.65	15.03	16.60	24,662,526
13 Jul 16	16.70000 -0.10	17.00	16.62	16.95	6,421,160
12 Jul 16	16.80000 +0.35	16.83	16.01	16.48	7,757,029
11 Jul 16	16.45000 -0.33	16.98	16.39	16.87	7,572,100
08 Jul 16	16.78000 -0.13	16.97	16.61	16.82	6,304,033
07 Jul 16	16.91000 -0.30	17.15	16.48	17.00	12,745,058
06 Jul 16	17.21000 -0.18	17.80	17.03	17.32	9,447,308
05 Jul 16	17.39000 +0.30	17.40	16.75	17.09	11,360,736
04 Jul 16	17.09000 +0.23	17.18	16.63	16.73	8,961,285
01 Jul 16	16.86000 -0.40	17.45	16.66	17.26	10,607,910
30 Jun 16	17.26000 -0.04	17.97	17.02	17.16	16,183,848
29 Jun 16	17.30000 -0.52	17.68	16.99	17.68	17,381,056
28 Jun 16	17.82000 -0.23	17.93	17.17	17.67	21,886,680
27 Jun 16	18.05000 +1.23	18.50	17.01	17.05	34,032,332
24 Jun 16	16.82000 +1.53	16.82	14.81	15.42	22,539,120
23 Jun 16	15.29000 -0.32	16.28	15.07	15.77	19,002,350
22 Jun 16	15.61000 +1.42	15.61	14.03	14.28	18,141,324
21 Jun 16	14.19000 -0.63	15.15	14.08	14.95	12,188,061
20 Jun 16	14.82000 +0.17	15.19	14.59	14.73	11,542,735
17 Jun 16	14.65000 -0.50	15.30	14.33	15.00	14,321,474
16 Jun 16	15.15000 +0.65	15.61	14.23	14.23	23,372,320
15 Jun 16	14.50000 +0.86	14.58	13.07	13.44	14,952,247
14 Jun 16	13.64000 +0.35	13.70	13.04	13.04	11,194,480
13 Jun 16	13.29000 -0.87	14.55	13.29	13.80	14,354,018
08 Jun 16	14.16000 -0.66	14.77	14.14	14.70	17,752,472
07 Jun 16	14.82000 -0.12	15.05	14.41	14.52	23,747,228
06 Jun 16	14.94000 -0.70	16.50	14.82	16.50	35,269,188
03 Jun 16	15.64000 +1.42	15.64	15.21	15.64	14,239,755
02 Jun 16	14.22000 +1.29	14.22	13.04	13.04	9,040,786
01 Jun 16	12.93000 +0.00	13.50	12.79	12.79	15,499,805
31 May 16	12.93000 +0.52	13.04	12.13	12.20	16,356,088
30 May 16	12.41000 +0.73	12.75	11.20	11.55	18,388,276
27 May 16	11.68000 -0.12	11.89	11.57	11.78	7,202,598
26 May 16	11.80000 +0.00	11.89	11.18	11.68	9,005,998
25 May 16	11.80000 +0.05	12.03	11.70	11.89	6,477,855
24 May 16	11.75000 -0.26	12.03	11.58	11.95	6,171,802
23 May 16	12.01000 +0.28	12.15	11.74	11.78	7,716,853
20 May 16	11.73000 +0.20	11.80	11.10	11.35	7,134,180
19 May 16	11.53000 +0.08	11.97	11.30	11.40	7,423,986
18 May 16	11.45000 -1.05	12.35	11.25	12.20	12,960,332
17 May 16	12.50000 +0.28	12.80	12.07	12.21	12,929,152
16 May 16	12.22000 +0.25	12.27	11.76	12.23	8,867,174
13 May 16	11.97000 -0.26	12.55	11.90	12.34	9,761,627
12 May 16	12.23000 -0.25	12.35	11.63	12.04	11,215,745
11 May 16	12.48000 -0.54	13.25	12.42	13.21	12,900,550
10 May 16	13.02000 -1.02	13.99	12.70	13.76	19,178,780
09 May 16	14.04000 -1.56	15.37	14.04	15.09	24,074,366
06 May 16	15.60000 +0.43	16.69	15.29	16.00	46,661,072
05 May 16	15.17000 +1.38	15.17	13.79	13.79	13,401,363
04 May 16	13.79000 +0.09	14.27	13.38	13.52	12,249,786
03 May 16	13.70000 +0.38	13.94	12.70	13.00	11,031,341
29 Apr 16	13.32000 -20.88	14.60	13.31	13.85	12,524,982
28 Apr 16	34.20000 +1.07	34.20	33.00	33.29	3,642,369
27 Apr 16	33.13000 -0.90	34.40	33.00	34.39	2,552,710
26 Apr 16	34.03000 +1.85	34.15	32.58	32.79	3,269,840
25 Apr 16	32.18000 -0.49	32.60	31.47	32.60	1,896,203
22 Apr 16	32.67000 +1.17	32.67	31.04	31.08	2,299,570
21 Apr 16	31.50000 -1.36	33.00	31.24	32.48	2,593,069
20 Apr 16	32.86000 -2.93	36.25	32.21	36.25	4,053,422
19 Apr 16	35.79000 -0.35	36.66	35.39	36.36	2,732,472
18 Apr 16	36.14000 -1.00	37.00	35.80	37.00	2,475,578
15 Apr 16	37.14000 -0.23	37.70	37.00	37.34	2,962,088
14 Apr 16	37.37000 +0.99	37.49	36.42	36.98	2,770,742
13 Apr 16	36.38000 +0.18	37.29	36.35	36.35	3,553,730
12 Apr 16	36.20000 -1.51	37.87	35.47	37.35	4,492,705
11 Apr 16	37.71000 +0.29	38.57	37.51	37.77	4,482,078
08 Apr 16	37.42000 -1.08	38.11	36.58	38.10	4,590,886
07 Apr 16	38.50000 -0.96	39.96	38.27	39.51	6,526,848
06 Apr 16	39.46000 +1.51	39.84	37.46	37.50	7,286,786
05 Apr 16	37.95000 +1.25	38.47	36.15	36.18	7,697,859
01 Apr 16	36.70000 +0.31	37.30	35.00	36.00	8,764,873
31 Mar 16	36.39000 +1.38	37.75	35.97	36.01	11,144,289
30 Mar 16	35.01000 +3.18	35.01	31.32	32.00	7,366,712
29 Mar 16	31.83000 -1.42	33.38	31.28	33.10	3,490,613
28 Mar 16	33.25000 -0.50	34.80	33.10	34.02	3,557,309
25 Mar 16	33.75000 -0.75	34.62	32.86	34.00	3,562,484
24 Mar 16	34.50000 +1.00	36.50	33.11	33.62	6,547,580
23 Mar 16	33.50000 +1.53	33.50	31.69	31.71	3,195,196
22 Mar 16	31.97000 +0.29	32.76	31.01	31.10	3,633,819
21 Mar 16	31.68000 +0.74	31.88	31.02	31.88	3,064,866
18 Mar 16	30.94000 +1.61	31.37	29.41	30.14	2,858,529
17 Mar 16	29.33000 +1.50	29.35	27.89	28.10	2,460,658
16 Mar 16	27.83000 +0.08	28.80	27.45	28.56	1,709,665
15 Mar 16	27.75000 -0.24	28.54	27.62	27.75	1,999,332
14 Mar 16	27.99000 +1.11	29.00	27.36	27.36	2,268,790
11 Mar 16	26.88000 +0.33	26.95	26.00	26.10	1,001,868
10 Mar 16	26.55000 -0.45	27.50	26.35	27.27	1,185,117
09 Mar 16	27.00000 -0.52	27.81	26.50	27.06	1,208,790
08 Mar 16	27.52000 +0.52	27.67	25.50	27.00	1,939,480
07 Mar 16	27.00000 +0.71	27.75	26.66	26.70	1,585,626
04 Mar 16	26.29000 -2.71	29.00	26.24	28.83	1,940,686
03 Mar 16	29.00000 -0.24	29.99	28.98	29.08	2,069,853
02 Mar 16	29.24000 +1.59	29.44	27.03	27.20	2,295,944
01 Mar 16	27.65000 +0.65	28.00	25.70	27.06	3,286,794
29 Feb 16	27.00000 -3.00	30.20	27.00	30.02	2,148,746
26 Feb 16	30.00000 -1.52	31.90	29.15	31.54	2,104,292
25 Feb 16	31.52000 -3.50	35.02	31.52	35.02	2,004,783
24 Feb 16	35.02000 -0.87	35.70	33.70	35.60	2,058,828
23 Feb 16	35.89000 -0.29	36.54	35.11	36.19	1,809,768
22 Feb 16	36.18000 +0.48	36.35	35.61	36.20	2,267,256
19 Feb 16	35.70000 +0.18	36.36	35.21	35.21	1,952,228
18 Feb 16	35.52000 -0.20	36.39	35.20	36.38	2,525,993
17 Feb 16	35.72000 +1.12	35.75	34.05	34.33	2,372,815
16 Feb 16	34.60000 +2.42	35.29	32.18	32.18	2,033,202
15 Feb 16	32.18000 -0.12	32.40	30.52	30.52	1,105,942
05 Feb 16	32.30000 -0.85	33.50	32.14	33.40	1,414,411
04 Feb 16	33.15000 +0.80	33.60	32.53	32.53	1,986,880
03 Feb 16	32.35000 -0.17	32.80	31.13	32.00	1,394,580
02 Feb 16	32.52000 +1.23	33.10	30.47	30.47	1,475,720
01 Feb 16	31.29000 -0.53	32.18	30.00	31.46	1,552,475
29 Jan 16	31.82000 +1.62	32.70	29.68	29.68	1,842,830
28 Jan 16	30.20000 -2.96	32.67	30.20	32.17	1,569,126
27 Jan 16	33.16000 +0.09	33.92	30.70	33.62	2,388,544
26 Jan 16	33.07000 -3.15	35.96	32.69	35.49	2,284,150
25 Jan 16	36.22000 +1.31	36.94	35.29	35.33	2,446,770
22 Jan 16	34.91000 +1.71	35.30	32.67	33.77	2,222,418
21 Jan 16	33.20000 -3.68	37.28	33.19	36.06	3,964,235
20 Jan 16	36.88000 +0.26	38.77	36.08	36.26	2,898,485
19 Jan 16	36.62000 +0.93	37.00	34.74	35.60	2,779,831
18 Jan 16	35.69000 +1.44	36.29	33.00	33.43	2,744,657
15 Jan 16	34.25000 -0.07	35.78	33.33	34.00	4,445,842
14 Jan 16	34.32000 +3.12	34.32	29.43	30.00	4,683,251
13 Jan 16	31.20000 -1.61	33.97	31.20	33.45	2,423,907
12 Jan 16	32.81000 -0.76	33.99	32.00	33.00	2,842,842
11 Jan 16	33.57000 -3.73	37.67	33.57	36.16	3,087,335
08 Jan 16	37.30000 -0.49	39.40	35.00	38.99	3,642,846
07 Jan 16	37.79000 -4.20	40.51	37.79	40.50	588,044
06 Jan 16	41.99000 +1.91	42.98	39.92	39.99	3,976,600
05 Jan 16	40.08000 +0.14	41.20	36.60	37.32	4,785,241
04 Jan 16	39.94000 -4.44	44.83	39.94	44.38	2,307,150
31 Dec 15	44.38000 -2.41	46.67	44.33	46.49	3,437,188
30 Dec 15	46.79000 +0.19	48.44	45.55	47.30	5,172,219
29 Dec 15	46.60000 +1.21	49.49	46.20	48.00	7,158,870
28 Dec 15	45.39000 -3.01	49.44	45.38	48.95	2,553,014
25 Dec 15	48.40000 +1.12	49.64	46.40	47.68	2,183,182
24 Dec 15	47.28000 -1.89	49.49	45.50	48.50	2,764,105
23 Dec 15	49.17000 -0.33	51.42	49.00	49.50	1,990,243
22 Dec 15	49.50000 +0.15	50.81	48.38	49.00	1,809,527
21 Dec 15	49.35000 -2.20	51.43	48.50	51.09	3,168,588
18 Dec 15	51.55000 -0.71	52.77	50.10	51.65	1,993,832
17 Dec 15	52.26000 +2.58	53.99	49.25	50.00	4,568,059
16 Dec 15	49.68000 -1.32	51.98	49.31	50.20	2,434,826
15 Dec 15	51.00000 -0.22	53.30	49.40	51.11	4,996,259
14 Dec 15	51.22000 -1.32	52.50	48.85	50.50	3,617,653
11 Dec 15	52.54000 +2.42	54.25	49.50	50.10	5,074,610
10 Dec 15	50.12000 +2.62	50.20	45.75	47.01	3,352,866
09 Dec 15	47.50000 -1.01	49.65	46.49	47.05	2,494,265
08 Dec 15	48.51000 +2.31	50.66	45.59	46.16	3,366,568
07 Dec 15	46.20000 -1.78	48.46	45.01	47.87	2,853,995
04 Dec 15	47.98000 +1.39	51.00	45.20	46.00	3,500,320
03 Dec 15	46.59000 +1.39	47.65	45.00	46.00	3,294,499
02 Dec 15	45.20000 -2.81	49.31	43.23	49.00	4,148,256
01 Dec 15	48.01000 -3.57	54.68	47.38	52.90	4,217,484
30 Nov 15	51.58000 +4.69	51.58	46.50	46.50	5,447,925
27 Nov 15	46.89000 -2.09	50.28	45.00	48.98	4,751,511
26 Nov 15	48.98000 -2.57	52.82	47.42	51.98	7,342,899
25 Nov 15	51.55000 +4.69	51.55	48.87	49.01	6,606,560
24 Nov 15	46.86000 +4.26	46.86	41.56	41.60	4,245,304
23 Nov 15	42.60000 +0.10	44.00	40.21	40.98	5,630,851
20 Nov 15	42.50000 -0.50	46.44	41.00	44.56	7,150,773
19 Nov 15	43.00000 +3.91	43.00	38.86	39.08	5,369,867
18 Nov 15	39.09000 +0.90	40.01	37.61	38.99	4,558,334
17 Nov 15	38.19000 +1.17	40.72	37.88	37.88	7,215,993
16 Nov 15	37.02000 +1.81	37.23	33.41	33.50	4,136,036
13 Nov 15	35.21000 -3.39	38.00	34.89	37.69	4,884,000
12 Nov 15	38.60000 +1.47	40.50	36.30	37.88	6,242,198
11 Nov 15	37.13000 +3.38	37.13	33.19	33.74	6,365,485
10 Nov 15	33.75000 -0.64	34.20	32.90	33.98	4,289,823
09 Nov 15	34.39000 +2.16	35.45	32.33	33.50	9,724,430
06 Nov 15	32.23000 +2.93	32.23	29.40	32.23	6,232,166
05 Nov 15	29.30000 -0.69	30.50	28.78	30.10	5,556,923
04 Nov 15	29.99000 +1.90	30.03	28.28	28.28	4,947,676
03 Nov 15	28.09000 +0.29	28.55	27.65	27.70	2,318,595
02 Nov 15	27.80000 -0.41	29.16	27.05	27.70	3,167,208
30 Oct 15	28.21000 +0.36	29.21	27.50	27.85	2,863,677
29 Oct 15	27.85000 +0.15	28.47	27.31	28.12	2,453,504
28 Oct 15	27.70000 -0.65	29.40	27.11	28.46	3,363,417
27 Oct 15	28.35000 -0.62	28.92	26.55	28.70	3,707,905
26 Oct 15	28.97000 -1.18	29.88	28.40	29.86	5,538,929
23 Oct 15	30.15000 +2.65	30.15	28.65	28.80	6,897,981
22 Oct 15	27.50000 +2.50	27.50	24.51	25.00	6,557,272
14 Oct 15	25.00000 -0.15	25.28	24.53	25.00	4,065,632
13 Oct 15	25.15000 +0.70	25.15	24.05	24.33	3,994,658
12 Oct 15	24.45000 +1.15	24.76	23.40	23.47	3,727,366
09 Oct 15	23.30000 +0.15	23.40	22.66	22.94	3,581,746
08 Oct 15	23.15000 +1.25	23.24	22.44	22.90	3,456,519
30 Sep 15	21.90000 +0.35	21.92	21.30	21.55	2,937,718
29 Sep 15	21.55000 -0.25	22.00	21.15	21.41	2,626,000
28 Sep 15	21.80000 +1.05	21.97	20.29	21.01	2,645,268
25 Sep 15	20.75000 -1.75	22.86	20.65	22.45	3,862,980
24 Sep 15	22.50000 +0.61	22.78	21.80	21.92	4,114,268
23 Sep 15	21.89000 -0.02	22.40	21.22	21.23	3,580,568
22 Sep 15	21.91000 +0.31	22.56	21.00	21.52	5,198,510
21 Sep 15	21.60000 +1.01	21.75	20.00	20.25	4,583,367
18 Sep 15	20.59000 +0.69	20.87	19.47	20.51	3,466,740
17 Sep 15	19.90000 -0.11	21.18	19.00	19.91	3,956,670
16 Sep 15	20.01000 +1.82	20.01	18.26	18.80	2,725,798
15 Sep 15	18.19000 -0.69	19.38	18.02	18.46	2,006,287
14 Sep 15	18.88000 -1.78	20.79	18.59	20.70	4,687,212
11 Sep 15	20.66000 +0.38	20.80	20.26	20.26	2,578,831
10 Sep 15	20.28000 -0.52	20.85	20.00	20.22	3,064,701
09 Sep 15	20.80000 +1.12	21.10	19.50	19.89	5,349,445
08 Sep 15	19.68000 +1.33	20.00	17.95	18.01	3,260,075
07 Sep 15	18.35000 +0.85	18.73	17.91	18.15	3,511,449
02 Sep 15	17.50000 -1.14	19.49	17.01	17.06	2,319,192
01 Sep 15	18.64000 -2.07	20.30	18.64	20.11	3,441,503
31 Aug 15	20.71000 -2.30	23.00	20.71	22.62	3,325,750
28 Aug 15	23.01000 +1.21	23.25	21.41	22.18	5,061,051
27 Aug 15	21.80000 +0.73	22.00	20.64	21.50	2,768,550
26 Aug 15	21.07000 -0.85	23.10	20.32	21.90	3,238,195
25 Aug 15	21.92000 -2.43	22.98	21.92	21.92	2,354,694
24 Aug 15	24.35000 -2.70	26.00	24.35	26.00	1,593,109
21 Aug 15	27.05000 +0.00	28.38	27.00	27.45	3,469,405
20 Aug 15	27.05000 -2.18	29.17	27.05	28.85	2,096,555
19 Aug 15	29.23000 +0.25	29.80	26.83	27.80	2,379,334
18 Aug 15	28.98000 -3.17	32.59	28.94	31.92	4,706,883
17 Aug 15	32.15000 -0.62	33.00	30.99	32.80	4,637,242
14 Aug 15	32.77000 +0.06	34.07	32.68	33.04	4,171,920
13 Aug 15	32.71000 +0.66	32.80	31.53	31.66	2,977,063
12 Aug 15	32.05000 -0.76	33.33	31.77	32.00	4,891,237
11 Aug 15	32.81000 +0.82	34.20	31.51	31.60	5,677,114
10 Aug 15	31.99000 +1.52	32.31	30.62	30.71	5,319,881
07 Aug 15	30.47000 +1.07	30.56	28.90	29.60	4,826,125
06 Aug 15	29.40000 +0.70	29.90	27.66	27.69	3,801,737
05 Aug 15	28.70000 +0.04	29.10	27.70	28.38	4,089,794
04 Aug 15	28.66000 +1.86	28.89	26.50	26.72	3,463,204
03 Aug 15	26.80000 -2.80	29.08	26.64	28.28	3,961,274
31 Jul 15	29.60000 -1.40	31.49	29.00	29.00	3,622,340
30 Jul 15	31.00000 +0.97	32.28	30.20	30.20	5,177,266
29 Jul 15	30.03000 +2.73	30.03	27.71	28.00	4,170,992
28 Jul 15	27.30000 -1.95	30.00	26.33	27.50	3,384,798
27 Jul 15	29.25000 -3.25	32.89	29.25	31.00	3,882,512
24 Jul 15	32.50000 -1.72	34.80	32.01	34.08	5,020,347
23 Jul 15	34.22000 +1.84	34.68	31.50	32.17	5,601,407
22 Jul 15	32.38000 +1.25	32.68	30.15	30.64	3,748,352
21 Jul 15	31.13000 +0.45	31.78	28.88	29.90	3,945,513
20 Jul 15	30.68000 +0.79	31.49	28.80	30.14	5,322,334
17 Jul 15	29.89000 +2.72	29.89	27.31	27.31	3,628,525
16 Jul 15	27.17000 +1.57	27.97	23.76	25.60	5,729,444
15 Jul 15	25.60000 +2.33	25.60	25.00	25.60	6,889,053
14 Jul 15	23.27000 +2.12	23.27	23.27	23.27	140,100
07 Jul 15	21.15000 -2.35	22.80	21.15	22.80	1,925,900
06 Jul 15	23.50000 -1.85	27.89	22.82	27.89	3,010,105
03 Jul 15	25.35000 -2.65	28.68	25.20	27.84	2,901,863
02 Jul 15	28.00000 -2.15	30.68	27.15	30.50	2,761,191
01 Jul 15	30.15000 -3.35	34.80	30.15	33.00	2,776,353
30 Jun 15	33.50000 +1.18	33.99	29.09	31.59	3,199,447
29 Jun 15	32.32000 -3.59	37.67	32.32	37.60	2,159,926
26 Jun 15	35.91000 -3.99	39.89	35.91	39.05	2,399,808
25 Jun 15	39.90000 -0.60	41.55	39.50	41.00	2,689,581
24 Jun 15	40.50000 +0.13	41.98	39.37	40.90	1,592,337
23 Jun 15	40.37000 +1.86	40.99	37.00	39.90	1,832,135
19 Jun 15	38.51000 -4.28	42.79	38.51	42.41	1,308,460
18 Jun 15	42.79000 -2.21	45.45	41.97	45.10	1,106,375
17 Jun 15	45.00000 +0.99	45.50	42.55	43.59	1,457,878
16 Jun 15	44.01000 -3.52	47.00	43.50	47.00	1,459,598
15 Jun 15	47.53000 -4.15	51.60	47.43	51.59	2,466,123
12 Jun 15	51.68000 -0.82	52.95	50.65	52.55	2,181,808
11 Jun 15	52.50000 +1.75	53.15	51.62	51.68	2,706,295
10 Jun 15	50.75000 +1.93	51.00	48.40	49.42	2,249,827
09 Jun 15	48.82000 -1.16	50.56	48.01	49.64	1,759,933
08 Jun 15	49.98000 -1.12	51.20	47.94	51.10	2,732,045
05 Jun 15	51.10000 -1.58	54.00	50.10	54.00	3,056,379
04 Jun 15	52.68000 -4.92	56.99	51.84	56.39	3,972,766
03 Jun 15	57.60000 +0.01	60.68	56.00	58.00	2,776,212
02 Jun 15	57.59000 +0.89	59.20	55.00	56.58	3,390,767
01 Jun 15	56.70000 +2.21	57.50	54.21	54.21	3,121,738
29 May 15	54.49000 +2.29	56.39	50.00	53.00	3,673,735
28 May 15	52.20000 -3.77	61.57	52.18	55.00	5,288,383
27 May 15	55.97000 +2.99	57.52	50.38	54.00	3,300,608
26 May 15	52.98000 +3.93	52.99	49.07	49.07	3,491,633
25 May 15	49.05000 +0.05	50.30	46.20	47.00	3,426,914
22 May 15	49.00000 -0.83	54.81	47.00	53.60	3,978,366
21 May 15	49.83000 +4.53	49.83	44.45	44.45	2,657,809
20 May 15	45.30000 +0.38	47.68	44.20	45.70	4,009,961
19 May 15	44.92000 -0.96	49.94	44.50	49.94	6,115,324
18 May 15	45.88000 +4.17	45.88	41.80	43.80	4,708,483
15 May 15	41.71000 +3.79	41.71	36.80	37.78	6,040,504
14 May 15	37.92000 +1.31	38.44	36.60	36.60	2,861,735
13 May 15	36.61000 -0.39	36.80	35.25	36.49	2,785,511
12 May 15	37.00000 +0.14	37.55	36.00	36.98	2,838,815
11 May 15	36.86000 +1.06	37.29	35.00	35.78	3,045,015
08 May 15	35.80000 +2.22	36.45	33.75	33.90	2,839,241
07 May 15	33.58000 +1.58	33.58	31.86	32.01	2,140,074
06 May 15	32.00000 -0.91	33.71	31.84	32.75	1,883,108
05 May 15	32.91000 -1.64	34.90	32.85	34.90	2,065,407
04 May 15	34.55000 -1.05	35.35	32.60	34.40	3,245,949
30 Apr 15	35.60000 -0.57	39.79	35.60	38.00	5,404,141
29 Apr 15	36.17000 +3.29	36.17	33.66	35.00	3,104,480
28 Apr 15	32.88000 +2.99	32.88	32.88	32.88	114,500
27 Apr 15	29.89000 +2.72	29.89	29.89	29.89	16,030
24 Apr 15	27.17000 -10.08	27.17	27.17	27.17	272,445
30 Jan 15	37.25000 -0.75	38.28	37.20	38.08	284,031
29 Jan 15	38.00000 -1.24	39.24	37.40	39.02	955,517
28 Jan 15	39.24000 -0.47	40.30	39.20	39.61	661,977
27 Jan 15	39.71000 +0.48	40.10	39.07	39.23	567,450
26 Jan 15	39.23000 +0.15	39.36	38.77	39.08	341,347
23 Jan 15	39.08000 -1.11	40.09	38.98	40.09	871,491
22 Jan 15	40.19000 +0.59	40.54	39.00	39.60	823,451
21 Jan 15	39.60000 +0.10	39.88	38.88	39.30	1,299,846
20 Jan 15	39.50000 +1.95	39.86	37.55	38.50	1,641,696
19 Jan 15	37.55000 +0.29	38.85	36.20	36.20	1,122,232
16 Jan 15	37.26000 +0.65	37.36	36.50	36.61	351,751
15 Jan 15	36.61000 +0.08	37.67	36.23	36.30	232,600
14 Jan 15	36.53000 -0.37	37.00	35.80	36.89	443,871
13 Jan 15	36.90000 +0.40	37.30	36.01	36.01	279,342
12 Jan 15	36.50000 -1.75	38.27	36.21	38.25	307,050
09 Jan 15	38.25000 +0.00	38.50	37.80	38.16	448,452
08 Jan 15	38.25000 +0.00	38.77	37.61	37.80	422,133
07 Jan 15	38.25000 +0.05	38.54	37.25	38.20	740,052
06 Jan 15	38.20000 +1.96	39.38	35.65	35.66	836,272
05 Jan 15	36.24000 -0.65	36.80	35.00	36.80	553,350
31 Dec 14	36.89000 +0.71	37.00	35.00	35.77	586,630
30 Dec 14	36.18000 +0.18	36.20	34.85	36.09	587,371
29 Dec 14	36.00000 -1.20	37.15	35.38	37.15	515,411
26 Dec 14	37.20000 -0.16	37.42	36.78	37.00	239,650
25 Dec 14	37.36000 +0.00	37.55	36.50	37.55	424,180
24 Dec 14	37.36000 +1.36	37.88	36.25	36.25	539,749
23 Dec 14	36.00000 +0.50	37.02	35.10	35.10	369,574
22 Dec 14	35.50000 -2.74	38.00	35.00	38.00	864,424
19 Dec 14	38.24000 -2.01	40.00	37.50	40.00	1,271,289
18 Dec 14	40.25000 -2.25	43.00	40.23	42.61	867,904
17 Dec 14	42.50000 +0.50	42.80	40.75	42.00	1,141,618
16 Dec 14	42.00000 -0.65	42.89	41.68	42.51	1,102,361
15 Dec 14	42.65000 +0.97	43.01	41.38	41.95	1,231,190
12 Dec 14	41.68000 +0.68	41.88	40.75	41.00	857,885
11 Dec 14	41.00000 +0.20	41.50	40.17	40.52	731,225
10 Dec 14	40.80000 +1.07	41.58	38.90	39.82	989,848
09 Dec 14	39.73000 -3.27	42.80	39.65	42.80	1,661,100
08 Dec 14	43.00000 -4.00	47.10	42.90	46.20	3,417,544
05 Dec 14	47.00000 -0.48	47.69	45.00	47.00	2,379,854
04 Dec 14	47.48000 -0.44	48.47	47.04	48.23	2,258,000
03 Dec 14	47.92000 +0.93	48.30	45.66	47.11	3,248,033
02 Dec 14	46.99000 -0.15	49.47	46.33	46.70	4,398,473
01 Dec 14	47.14000 +4.29	47.14	42.40	42.88	4,729,415
28 Nov 14	42.85000 -0.33	43.44	42.16	43.30	1,662,237
27 Nov 14	43.18000 +1.31	43.59	42.25	42.25	2,015,233
26 Nov 14	41.87000 +0.57	41.98	41.11	41.31	990,682
25 Nov 14	41.30000 -0.54	42.57	40.86	41.84	1,842,050
24 Nov 14	41.84000 +0.73	42.30	41.12	41.70	1,420,426
21 Nov 14	41.11000 +0.05	42.00	40.50	41.05	1,232,194
20 Nov 14	41.06000 -0.10	41.15	40.32	40.50	1,070,710
19 Nov 14	41.16000 -0.39	41.85	40.30	41.38	1,166,560
18 Nov 14	41.55000 +0.67	41.64	40.08	40.52	1,118,182
17 Nov 14	40.88000 +0.20	42.29	39.91	40.00	1,703,697
14 Nov 14	40.68000 -3.57	44.18	39.85	44.18	3,150,066
13 Nov 14	44.25000 -2.28	45.86	43.99	45.20	2,934,838
12 Nov 14	46.53000 +2.23	47.38	43.11	43.31	4,710,674
11 Nov 14	44.30000 +2.91	44.34	40.85	41.90	4,507,471
10 Nov 14	41.39000 +0.84	41.70	40.30	40.51	1,807,474
07 Nov 14	40.55000 -0.23	41.83	40.07	40.48	2,336,737
06 Nov 14	40.78000 +1.23	40.98	39.30	39.58	1,636,979
05 Nov 14	39.55000 +0.16	39.98	39.03	39.40	1,075,394
04 Nov 14	39.39000 -1.98	41.37	39.30	41.37	2,382,128
03 Nov 14	41.37000 +0.27	41.80	40.37	41.12	2,540,848
31 Oct 14	41.10000 +1.60	42.18	39.14	39.47	3,689,203
30 Oct 14	39.50000 -0.18	39.84	38.35	39.21	2,345,035
29 Oct 14	39.68000 +0.38	40.59	38.72	39.00	2,503,851
28 Oct 14	39.30000 +1.75	39.49	37.25	37.25	2,492,879
27 Oct 14	37.55000 -1.33	38.88	37.00	38.88	2,473,968
24 Oct 14	38.88000 +0.29	40.66	37.80	38.11	3,502,828
23 Oct 14	38.59000 +0.74	39.50	37.52	37.99	3,049,098
22 Oct 14	37.85000 -0.55	38.98	37.30	37.90	2,660,456
21 Oct 14	38.40000 +1.04	38.86	37.01	37.31	2,958,266
20 Oct 14	37.36000 -0.34	37.98	36.81	37.31	2,061,396
17 Oct 14	37.70000 -0.24	38.30	35.76	37.49	3,673,981
16 Oct 14	37.94000 -0.42	39.99	37.45	37.81	5,175,407
15 Oct 14	38.36000 +3.49	38.36	34.52	35.00	7,020,109
14 Oct 14	34.87000 +0.40	35.18	34.51	34.68	964,639
13 Oct 14	34.47000 -0.34	34.73	33.96	34.73	838,702
10 Oct 14	34.81000 -0.52	35.29	34.78	35.29	797,262
09 Oct 14	35.33000 -0.12	35.73	34.88	35.41	1,282,349
08 Oct 14	35.45000 +1.07	35.60	34.11	34.50	1,789,275
30 Sep 14	34.38000 +0.04	34.62	33.99	34.36	1,342,827
29 Sep 14	34.34000 +0.26	34.64	34.08	34.08	721,631
26 Sep 14	34.08000 -0.90	34.85	33.63	34.85	1,852,929
25 Sep 14	34.98000 -0.88	35.95	34.80	35.95	1,582,546
24 Sep 14	35.86000 -0.14	36.14	35.49	36.00	1,776,984
23 Sep 14	36.00000 +0.45	36.20	35.31	35.40	868,854
22 Sep 14	35.55000 -0.45	35.88	35.00	35.75	953,383
19 Sep 14	36.00000 +0.20	36.09	35.51	35.60	554,011
18 Sep 14	35.80000 +0.04	36.12	35.29	35.50	711,365
17 Sep 14	35.76000 -0.19	36.15	35.26	35.70	712,113
16 Sep 14	35.95000 -0.85	36.87	35.48	36.71	1,913,708
15 Sep 14	36.80000 +0.25	37.10	36.10	36.55	2,259,530
12 Sep 14	36.55000 -0.70	37.09	36.26	36.98	2,123,245
11 Sep 14	37.25000 -0.54	38.38	36.80	38.30	3,417,207
10 Sep 14	37.79000 +1.51	38.17	35.51	35.91	3,342,482
09 Sep 14	36.28000 -0.48	37.40	35.91	36.81	2,021,932
05 Sep 14	36.76000 +0.58	37.00	35.50	36.01	3,509,825
04 Sep 14	36.18000 +0.41	37.45	35.42	35.42	4,921,102
03 Sep 14	35.77000 -0.23	35.86	34.45	35.60	5,650,022
02 Sep 14	36.00000 +0.67	36.90	34.70	35.30	6,313,436
01 Sep 14	35.33000 +3.21	35.33	31.51	31.80	7,095,788
29 Aug 14	32.12000 +2.12	32.50	29.60	29.60	4,982,822
28 Aug 14	30.00000 +0.93	31.91	28.60	28.65	4,656,878
27 Aug 14	29.07000 +0.62	29.08	28.19	28.58	2,263,287
26 Aug 14	28.45000 -0.85	29.00	27.86	29.00	3,306,470
25 Aug 14	29.30000 +0.22	30.25	29.11	29.29	2,836,519
22 Aug 14	29.08000 +0.12	29.27	28.65	28.75	2,511,232
21 Aug 14	28.96000 -1.23	29.90	28.59	29.51	5,002,746
20 Aug 14	30.19000 +1.20	31.89	28.04	28.60	7,678,128
19 Aug 14	28.99000 +1.69	29.69	27.31	27.32	7,395,285
18 Aug 14	27.30000 +0.67	27.77	26.50	26.80	5,349,404
15 Aug 14	26.63000 -1.44	27.50	25.87	27.17	7,287,754
14 Aug 14	28.07000 -0.71	29.69	27.55	28.79	10,608,409
13 Aug 14	28.78000 +2.62	28.78	26.58	26.90	10,188,765
12 Aug 14	26.16000 +2.38	26.16	26.16	26.16	781,615
11 Aug 14	23.78000 +2.16	23.78	23.78	23.78	84,636
08 Aug 14	21.62000 +1.97	21.62	21.62	21.62	79,006
07 Aug 14	19.65000 +1.79	19.65	19.65	19.65	57,450
06 Aug 14	17.86000 +1.62	17.86	17.86	17.86	34,670
05 Aug 14	16.24000 +1.48	16.24	16.24	16.24	22,350
04 Aug 14	14.76000 +1.34	14.76	14.76	14.76	10,700
01 Aug 14	13.42000 +1.22	13.42	13.42	13.42	12,100
31 Jul 14	12.20000 +0.00	12.20	10.16	10.16	29,302