FUNDMANAGER.co.uk

Suzhou TFC Optical Communication Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	204.53999 +1.24	209.47	197.68	201.60	25,184,008
19 Oct 26	203.30000 -9.50	214.00	199.00	210.88	28,568,744
16 Oct 26	212.80000 -10.53	230.03	209.23	228.00	33,329,806
15 Oct 26	223.33000 -5.67	229.73	218.00	221.01	29,621,540
14 Oct 26	229.00000 -17.70	245.45	228.00	244.07	29,502,136
13 Oct 26	246.70000 +17.16	250.00	217.01	218.46	41,888,712
12 Oct 26	229.53999 -5.50	244.84	229.00	232.00	27,535,304
09 Oct 26	235.03999 -0.03	237.87	223.80	227.79	32,222,564
08 Oct 26	235.07001 -25.70	259.80	230.78	259.22	40,870,688
30 Sep 26	260.76999 +4.78	266.85	253.16	256.01	29,432,448
29 Sep 26	255.99001 +11.19	258.00	242.16	245.20	29,146,688
28 Sep 26	244.80000 -23.13	264.00	243.00	262.50	33,595,352
24 Sep 26	267.92999 -7.47	274.67	265.22	273.22	22,060,480
23 Sep 26	275.39999 -0.44	281.00	271.30	277.00	23,625,628
22 Sep 26	275.84000 -3.42	284.93	275.00	284.93	28,636,142
21 Sep 26	279.26001 -5.40	290.95	276.88	286.17	34,392,788
18 Sep 26	284.66000 +7.01	292.07	278.68	283.67	45,606,940
17 Sep 26	277.64999 +8.66	282.60	268.54	268.54	45,635,248
16 Sep 26	268.98999 +11.61	273.95	256.93	258.61	42,987,748
15 Sep 26	257.38000 +0.42	263.98	248.60	255.53	31,662,912
14 Sep 26	256.95999 -5.00	267.58	250.01	254.65	32,658,302
11 Sep 26	261.95999 -7.04	270.89	254.60	264.00	45,544,400
10 Sep 26	269.00000 +10.97	276.99	253.07	253.92	50,983,660
09 Sep 26	258.03000 -0.47	270.88	256.13	270.00	30,059,592
08 Sep 26	258.50000 -8.50	273.33	256.80	265.10	41,093,472
07 Sep 26	267.00000 +18.30	268.87	254.40	256.22	51,929,384
04 Sep 26	248.70000 -0.11	262.68	246.02	252.01	38,589,216
03 Sep 26	248.81000 -1.19	253.99	243.96	253.00	25,488,816
02 Sep 26	250.00000 -1.77	255.69	237.80	247.86	41,634,548
01 Sep 26	251.77000 -11.23	261.95	247.20	261.05	33,052,108
31 Aug 26	263.00000 -0.58	264.59	253.68	255.01	28,695,968
28 Aug 26	263.57999 -3.58	274.99	261.92	266.20	33,895,960
27 Aug 26	267.16000 +13.58	276.66	256.48	258.39	51,943,008
26 Aug 26	253.58000 -3.52	256.97	245.01	256.97	36,821,448
25 Aug 26	257.10001 +7.60	264.72	241.80	249.50	45,109,704
24 Aug 26	249.50000 -23.58	270.94	241.00	268.88	64,477,788
21 Aug 26	273.07999 -3.17	288.00	269.65	276.10	50,444,268
20 Aug 26	276.25000 -1.15	284.00	260.50	282.50	51,737,392
19 Aug 26	277.39999 -14.04	289.70	267.89	272.00	63,165,196
18 Aug 26	291.44000 +4.88	295.00	279.36	288.00	54,769,228
17 Aug 26	286.56000 +18.85	291.80	274.59	278.00	63,159,304
14 Aug 26	267.70999 +10.55	267.71	252.00	262.01	52,489,132
13 Aug 26	257.16000 +17.11	271.40	250.10	250.10	64,679,464
12 Aug 26	240.05000 +17.56	248.50	221.99	224.01	53,473,688
11 Aug 26	222.49001 -0.54	228.58	216.88	218.22	31,868,260
10 Aug 26	223.03000 -7.65	235.00	216.68	233.21	46,671,752
07 Aug 26	230.67999 +5.40	236.82	224.96	230.00	60,993,192
06 Aug 26	225.28000 +8.43	228.00	202.00	208.00	67,750,080
05 Aug 26	216.85001 +4.85	218.20	193.00	198.00	85,953,720
04 Aug 26	212.00000 +31.50	216.00	188.18	189.98	78,330,256
03 Aug 26	180.50000 +9.49	187.50	168.50	170.97	55,997,780
31 Jul 26	171.00999 +10.91	185.03	170.93	180.00	54,885,656
30 Jul 26	160.10001 -21.99	180.76	155.55	180.03	57,897,644
29 Jul 26	182.09000 +0.53	185.07	170.63	182.50	43,360,344
28 Jul 26	181.56000 -27.63	202.98	180.01	198.11	44,577,472
27 Jul 26	209.19000 +5.78	210.32	200.10	201.76	25,824,540
24 Jul 26	203.41000 -8.68	212.49	203.12	209.07	25,501,446
23 Jul 26	212.09000 -5.54	224.00	210.53	222.01	28,683,816
22 Jul 26	217.63000 -13.37	233.18	217.20	228.00	42,035,504
21 Jul 26	231.00000 +17.46	232.10	188.08	215.20	64,907,912
20 Jul 26	213.53999 +2.17	227.71	200.00	225.00	52,186,528
17 Jul 26	211.37000 -32.76	241.00	207.00	238.68	54,657,456
16 Jul 26	244.13000 -15.27	257.01	239.88	245.52	35,278,808
15 Jul 26	259.39999 -14.11	275.96	258.88	275.00	34,731,204
14 Jul 26	273.51001 +14.20	276.16	252.00	257.30	47,796,024
13 Jul 26	259.31000 -11.81	277.77	255.59	262.00	38,688,620
10 Jul 26	271.12000 -0.38	291.80	270.91	281.00	64,623,104
09 Jul 26	271.50000 +25.82	272.94	248.53	252.50	55,610,244
08 Jul 26	245.67999 +1.59	253.20	240.20	246.01	43,255,516
07 Jul 26	244.09000 +7.09	246.50	234.66	237.00	42,411,640
06 Jul 26	237.00000 -13.10	253.99	231.45	250.58	46,315,720
03 Jul 26	250.10001 -0.67	260.43	245.94	252.00	40,281,928
02 Jul 26	250.77000 -34.23	272.00	250.01	271.00	52,924,352
01 Jul 26	285.00000 -17.68	304.00	280.00	301.00	56,185,592
30 Jun 26	302.67999 +7.53	309.89	290.02	295.00	42,389,180
29 Jun 26	295.14999 -22.85	313.99	288.86	309.00	52,800,064
26 Jun 26	318.00000 -23.97	334.68	316.80	331.00	48,193,304
25 Jun 26	341.97000 +16.69	346.00	312.00	318.08	79,669,024
24 Jun 26	325.28000 +14.22	326.00	306.00	311.05	45,143,208
23 Jun 26	311.06000 -15.06	326.12	308.24	326.12	45,830,920
22 Jun 26	326.12000 -10.48	338.90	315.99	338.00	61,927,224
18 Jun 26	336.60001 +7.27	340.49	324.00	325.00	49,185,064
17 Jun 26	329.32999 +4.62	329.97	315.00	318.00	46,702,732
16 Jun 26	324.70999 +19.67	331.61	306.01	311.56	57,837,928
15 Jun 26	305.04001 +24.09	306.12	277.18	286.56	54,172,844
12 Jun 26	280.95001 -131.35	305.00	280.95	303.02	47,428,884
11 Jun 26	412.29999 +1.22	424.85	402.00	412.52	33,328,688
10 Jun 26	411.07999 -32.84	425.00	403.04	418.00	44,779,656
09 Jun 26	443.92001 +18.81	445.59	429.50	437.88	35,077,272
08 Jun 26	425.10999 -31.89	442.79	415.72	439.00	42,123,400
05 Jun 26	457.00000 -23.45	501.87	449.00	483.00	47,120,648
04 Jun 26	480.45001 -16.93	491.30	476.87	478.91	35,297,612
03 Jun 26	497.38000 +40.38	525.00	482.99	501.00	59,936,992
02 Jun 26	457.00000 +28.12	463.01	424.47	435.08	47,525,816
01 Jun 26	428.88000 -26.32	465.70	428.38	459.75	44,124,300
29 May 26	455.20001 +7.64	492.38	452.00	467.00	61,505,540
28 May 26	447.56000 +18.95	450.15	409.00	427.60	48,823,692
27 May 26	428.60999 +21.85	444.64	401.83	403.95	51,827,704
26 May 26	406.76001 +10.01	410.00	393.00	399.00	47,298,008
25 May 26	396.75000 +24.25	397.77	361.58	372.90	52,432,152
22 May 26	372.50000 +35.29	375.00	345.18	346.00	57,291,560
21 May 26	337.20999 -21.78	364.57	335.98	360.20	41,830,512
20 May 26	358.98999 -4.01	369.00	351.00	360.27	41,624,428
19 May 26	363.00000 -21.95	377.00	347.13	376.08	54,619,128
18 May 26	384.95001 -15.04	394.20	370.00	388.99	54,348,964
15 May 26	399.98999 +7.99	414.08	381.91	401.00	67,609,568
14 May 26	392.00000 +13.81	406.56	383.00	394.52	67,986,600
13 May 26	378.19000 +35.74	383.79	342.30	342.45	72,625,200
12 May 26	342.45001 +10.53	349.30	336.31	340.00	50,592,092
11 May 26	331.92001 +5.62	335.00	318.10	333.33	46,423,176
08 May 26	326.29999 -1.84	335.13	320.00	321.14	35,660,920
07 May 26	328.14001 +11.98	331.00	305.00	322.00	58,169,648
06 May 26	316.16000 +8.66	336.58	311.00	312.85	54,066,800
30 Apr 26	307.50000 -3.59	314.90	305.00	312.87	23,598,894
29 Apr 26	311.09000 +1.29	317.50	305.00	305.00	25,408,208
28 Apr 26	309.79999 -12.45	321.64	307.80	321.12	34,565,240
27 Apr 26	322.25000 -1.62	332.99	317.90	325.00	35,815,192
24 Apr 26	323.87000 -26.22	346.07	316.30	342.32	55,141,056
23 Apr 26	350.09000 -25.32	378.00	343.50	375.60	55,754,952
22 Apr 26	375.41000 +22.41	380.50	342.00	346.65	51,933,000
21 Apr 26	353.00000 -26.28	370.89	345.00	345.03	55,199,600
17 Apr 26	379.28000 +23.71	383.66	360.14	361.89	45,606,944
16 Apr 26	355.57001 +24.91	359.77	325.65	328.00	48,574,092
15 Apr 26	330.66000 -15.18	347.99	327.50	345.84	41,512,380
14 Apr 26	345.84000 -5.16	363.00	343.80	352.30	44,778,672
13 Apr 26	351.00000 -7.90	357.29	341.00	354.00	37,461,832
10 Apr 26	358.89999 +12.00	365.05	341.40	346.90	48,505,296
09 Apr 26	346.89999 +9.90	359.71	331.13	337.02	48,490,192
08 Apr 26	337.00000 +19.64	339.33	320.00	330.00	46,413,228
07 Apr 26	317.35999 -16.50	336.83	314.85	334.02	32,900,772
03 Apr 26	333.85999 +11.06	344.40	333.60	337.68	31,923,816
02 Apr 26	322.79999 -10.53	336.05	320.00	329.11	28,192,414
01 Apr 26	333.32999 +31.73	334.88	312.89	316.67	42,199,912
31 Mar 26	301.60001 -15.21	316.00	298.22	308.60	27,057,578
30 Mar 26	316.81000 -0.79	322.00	308.00	314.16	23,107,892
27 Mar 26	317.60001 -7.40	325.85	302.25	311.00	28,874,284
26 Mar 26	325.00000 +6.90	339.00	316.79	318.17	40,107,684
25 Mar 26	318.10001 +19.39	331.50	312.18	313.00	38,314,904
24 Mar 26	298.70999 +0.22	308.88	290.50	298.49	30,854,780
23 Mar 26	298.48999 -13.51	309.00	295.62	300.06	27,429,508
20 Mar 26	312.00000 +4.01	336.63	312.00	335.00	40,079,712
19 Mar 26	307.98999 +4.69	316.60	301.00	305.57	32,108,894
18 Mar 26	303.29999 +23.30	304.84	293.00	293.99	46,077,088
17 Mar 26	280.00000 -31.17	289.35	277.17	288.00	53,235,520
16 Mar 26	311.17001 -13.83	326.60	301.35	325.06	35,200,376
13 Mar 26	325.00000 -9.04	333.33	322.12	323.18	22,443,274
12 Mar 26	334.04001 +3.04	336.80	314.61	331.00	35,686,104
11 Mar 26	331.00000 -9.48	344.44	329.30	342.69	26,757,384
10 Mar 26	340.48001 +33.52	341.88	325.01	329.00	38,050,808
09 Mar 26	306.95999 -15.92	310.48	292.00	306.75	37,896,544
06 Mar 26	322.88000 -11.92	336.30	318.00	334.57	33,215,376
05 Mar 26	334.79999 -0.76	345.97	325.08	342.00	32,785,992
04 Mar 26	335.56000 +1.00	343.08	324.00	328.30	28,805,560
03 Mar 26	334.56000 -15.44	364.99	332.50	364.82	44,529,444
02 Mar 26	350.00000 -18.70	388.94	346.61	366.86	54,311,440
27 Feb 26	368.70001 +6.68	376.10	340.26	341.02	40,681,184
26 Feb 26	362.01999 +20.51	377.31	344.00	344.00	43,393,452
25 Feb 26	341.51001 -9.50	355.00	328.83	352.31	33,260,648
24 Feb 26	351.01001 +39.43	358.93	328.00	328.00	36,235,868
13 Feb 26	311.57999 -18.42	328.00	309.00	323.56	29,947,830
12 Feb 26	330.00000 +41.50	333.79	295.30	300.00	48,295,688
11 Feb 26	288.50000 +0.63	299.24	285.00	286.80	34,636,432
10 Feb 26	287.87000 -10.03	301.28	283.02	291.45	33,120,344
09 Feb 26	297.89999 +44.93	303.56	266.11	277.00	57,364,184
06 Feb 26	252.97000 +1.07	268.01	241.72	253.62	49,230,656
05 Feb 26	251.89999 -14.76	261.44	244.00	253.33	41,934,156
04 Feb 26	266.66000 -3.34	277.00	252.00	272.01	44,559,032
03 Feb 26	270.00000 +31.51	272.38	250.66	252.00	61,994,760
02 Feb 26	238.49001 -9.94	259.90	234.60	249.78	61,276,436
30 Jan 26	248.42999 +24.43	261.90	220.23	220.89	72,841,976
29 Jan 26	224.00000 +4.43	234.90	218.65	219.00	55,546,328
28 Jan 26	219.57001 +9.51	222.00	205.06	216.00	58,109,320
27 Jan 26	210.06000 +14.11	218.13	196.66	197.60	59,312,608
26 Jan 26	195.95000 +6.79	198.49	186.63	188.60	40,112,448
23 Jan 26	189.16000 -10.82	199.94	188.30	198.99	40,520,072
22 Jan 26	199.98000 +11.25	200.66	186.00	188.70	50,805,384
21 Jan 26	188.73000 +4.13	192.30	183.20	183.85	25,042,356
20 Jan 26	184.60001 -8.62	193.24	182.37	191.51	29,823,934
19 Jan 26	193.22000 -4.78	198.56	191.20	193.89	29,702,940
16 Jan 26	198.00000 +4.32	204.60	193.00	196.30	46,004,184
15 Jan 26	193.67999 +2.18	197.19	188.01	189.50	37,546,360
14 Jan 26	191.50000 +1.50	195.00	188.88	192.27	33,883,468
13 Jan 26	190.00000 -12.41	207.28	188.55	200.39	45,276,188
12 Jan 26	202.41000 +3.41	204.87	191.63	196.10	39,465,260
09 Jan 26	199.00000 +3.75	201.95	188.55	191.36	34,506,224
08 Jan 26	195.25000 -6.93	200.98	195.01	199.99	28,602,252
07 Jan 26	202.17999 +0.42	206.78	199.89	205.00	30,167,064
06 Jan 26	201.75999 -1.84	203.30	196.69	200.03	31,135,222
05 Jan 26	203.60001 +0.57	207.50	200.00	206.98	29,847,028
31 Dec 25	203.03000 -9.44	212.61	201.50	212.58	33,354,386
30 Dec 25	212.47000 -0.30	217.40	208.18	209.90	29,098,714
29 Dec 25	212.77000 -0.54	215.88	208.00	210.75	26,202,680
26 Dec 25	213.31000 -1.49	217.61	210.57	213.87	22,579,992
25 Dec 25	214.80000 -8.27	230.00	209.00	223.59	39,136,076
24 Dec 25	223.07001 +0.79	225.60	214.88	221.23	41,138,680
23 Dec 25	222.28000 -0.72	228.00	219.62	223.49	35,195,136
22 Dec 25	223.00000 +8.97	226.88	213.63	218.00	57,511,144
19 Dec 25	214.03000 -4.78	224.00	208.60	222.46	36,710,216
18 Dec 25	218.81000 +1.03	224.05	213.22	215.23	44,246,052
17 Dec 25	217.78000 +18.48	219.58	199.55	201.29	51,481,512
16 Dec 25	199.30000 -10.32	209.49	197.50	206.02	28,312,172
15 Dec 25	209.62000 -5.54	217.40	207.00	207.97	31,401,916
12 Dec 25	215.16000 -4.52	221.25	205.53	218.90	49,350,868
11 Dec 25	219.67999 -15.68	233.80	218.86	231.00	55,296,760
10 Dec 25	235.36000 -4.79	241.16	229.39	238.60	47,328,812
09 Dec 25	240.14999 +3.25	242.00	231.11	236.00	57,901,760
08 Dec 25	236.89999 +38.15	238.50	198.06	198.75	71,244,488
05 Dec 25	198.75000 +11.63	205.00	188.88	192.99	64,856,856
04 Dec 25	187.12000 +13.67	189.90	169.80	170.18	65,031,640
03 Dec 25	173.45000 +11.47	178.60	163.42	164.00	68,618,096
02 Dec 25	161.98000 +3.66	166.78	158.50	158.50	37,889,832
01 Dec 25	158.32001 +0.32	161.85	151.40	158.02	34,961,944
28 Nov 25	158.00000 +2.91	162.88	155.26	159.20	36,573,544
27 Nov 25	155.09000 -1.86	165.00	154.21	155.02	43,145,008
26 Nov 25	156.95000 +9.22	161.83	142.68	144.87	51,891,380
25 Nov 25	147.73000 +3.52	153.96	146.35	146.66	32,486,620
24 Nov 25	144.21001 -4.12	150.25	141.14	149.00	29,259,292
21 Nov 25	148.33000 -11.75	153.00	147.00	151.00	30,748,188
20 Nov 25	160.08000 +6.87	163.28	152.00	159.00	44,677,364
19 Nov 25	153.21001 +0.61	157.82	150.88	152.00	28,325,716
18 Nov 25	152.60001 +1.70	156.87	148.15	148.15	26,864,480
17 Nov 25	150.89999 -4.57	158.47	147.98	155.47	31,065,548
14 Nov 25	155.47000 -7.27	160.98	154.20	158.80	23,956,464
13 Nov 25	162.74001 -1.26	164.98	159.90	163.00	25,276,920
12 Nov 25	164.00000 -1.58	165.90	157.28	163.80	36,299,368
11 Nov 25	165.58000 -14.42	182.36	163.80	182.12	55,560,872
10 Nov 25	180.00000 +5.00	180.96	169.01	177.01	57,184,880
07 Nov 25	175.00000 +19.68	183.00	151.61	152.00	78,944,664
06 Nov 25	155.32001 +3.77	156.68	151.23	151.66	32,026,484
05 Nov 25	151.55000 -2.39	153.00	146.88	147.00	24,047,808
04 Nov 25	153.94000 -1.12	158.80	152.45	156.50	26,954,660
03 Nov 25	155.06000 -2.95	156.49	150.80	154.06	31,502,040
31 Oct 25	158.00999 -14.01	169.00	156.10	168.00	52,083,840
30 Oct 25	172.02000 -22.48	185.00	171.46	185.00	58,638,272
29 Oct 25	194.50000 +5.39	197.10	182.75	195.15	40,054,928
28 Oct 25	189.11000 -0.95	197.90	184.00	185.57	38,642,516
27 Oct 25	190.06000 +12.06	192.08	181.00	185.00	48,101,376
24 Oct 25	178.00000 +10.80	180.00	163.40	169.62	47,343,060
23 Oct 25	167.20000 -11.35	173.78	163.70	173.78	39,220,368
22 Oct 25	178.55000 +11.80	182.97	163.58	163.58	52,904,464
21 Oct 25	166.75000 +8.78	170.66	156.00	158.72	46,362,496
20 Oct 25	157.97000 +11.38	166.56	153.90	153.92	44,669,184
17 Oct 25	146.59000 -4.16	151.70	146.20	151.37	16,290,662
16 Oct 25	150.75000 +0.56	155.00	149.00	149.53	22,548,196
15 Oct 25	150.19000 +1.24	151.34	146.24	149.16	18,991,036
14 Oct 25	148.95000 -7.93	160.01	148.00	159.04	26,317,544
13 Oct 25	156.88000 -1.32	158.19	146.88	146.88	23,231,276
10 Oct 25	158.20000 -5.80	165.68	156.88	163.88	28,436,696
09 Oct 25	164.00000 -3.80	170.78	162.99	167.87	29,749,322
30 Sep 25	167.80000 -8.29	178.80	167.00	177.38	30,649,884
29 Sep 25	176.09000 +2.24	178.38	170.00	170.00	22,874,796
26 Sep 25	173.85001 -8.55	185.66	173.85	180.00	24,465,760
25 Sep 25	182.39999 -0.11	187.00	173.55	179.97	31,704,580
24 Sep 25	182.50999 -7.29	186.35	177.00	180.24	31,158,508
23 Sep 25	189.80000 +4.21	198.85	180.00	194.37	38,957,660
22 Sep 25	185.59000 -2.39	188.47	175.00	188.00	32,812,102
19 Sep 25	187.98000 +8.10	195.00	180.62	182.20	45,333,156
18 Sep 25	179.88000 -2.19	188.00	174.40	178.01	41,036,904
17 Sep 25	182.07001 +3.77	184.02	174.00	178.00	33,112,646
16 Sep 25	178.30000 -2.75	184.44	173.00	179.77	34,917,296
15 Sep 25	181.05000 -4.60	185.20	176.00	180.00	26,846,948
12 Sep 25	185.64999 -12.95	190.00	182.50	188.00	42,450,432
11 Sep 25	198.60001 +23.69	201.52	176.80	180.01	62,624,784
10 Sep 25	174.91000 +6.98	179.98	169.55	176.50	45,141,576
09 Sep 25	167.92999 -5.12	174.14	165.00	174.00	28,759,356
08 Sep 25	173.05000 -13.75	183.00	165.22	182.01	48,493,696
05 Sep 25	186.80000 +13.14	189.72	171.26	176.79	51,019,240
04 Sep 25	173.66000 -31.65	208.00	170.00	205.00	65,569,248
03 Sep 25	205.31000 +6.13	211.58	193.88	199.50	54,161,496
02 Sep 25	199.17999 -22.98	224.10	194.78	218.00	70,276,576
01 Sep 25	222.16000 +23.63	225.05	193.88	197.99	57,543,616
29 Aug 25	198.53000 +18.52	200.88	185.00	187.90	63,570,876
28 Aug 25	180.00999 +30.00	180.01	154.73	155.01	66,565,752
27 Aug 25	150.00999 +5.23	157.96	147.09	148.01	52,347,620
26 Aug 25	144.78000 +15.43	155.00	140.99	150.01	68,626,320
25 Aug 25	129.35001 +6.45	131.50	121.00	125.00	55,928,776
22 Aug 25	122.90000 +3.17	124.00	115.42	117.50	43,037,416
21 Aug 25	119.73000 -5.69	127.29	117.00	125.00	37,245,088
20 Aug 25	125.42000 +3.44	125.53	113.15	118.00	47,082,492
19 Aug 25	121.98000 +10.89	126.50	110.51	112.01	53,338,952
18 Aug 25	111.09000 +3.22	115.00	106.57	106.57	37,869,740
15 Aug 25	107.87000 -2.32	111.67	105.84	109.20	36,433,604
14 Aug 25	110.19000 -7.01	114.98	110.05	113.87	35,073,872
13 Aug 25	117.20000 +10.35	118.00	106.91	107.80	50,072,484
12 Aug 25	106.85000 +3.24	108.00	104.30	105.20	36,191,056
11 Aug 25	103.61000 +3.01	105.90	98.89	99.11	38,935,968
08 Aug 25	100.60000 -1.40	102.44	99.95	100.50	20,303,070
07 Aug 25	102.00000 -1.03	107.35	98.25	103.00	38,784,444
06 Aug 25	103.03000 -0.17	104.88	101.88	101.91	20,227,964
05 Aug 25	103.20000 -1.26	106.99	100.80	106.38	31,836,692
04 Aug 25	104.46000 -3.42	107.88	101.50	105.22	37,523,084
01 Aug 25	107.88000 +2.25	111.00	102.91	105.00	50,963,392
31 Jul 25	105.63000 +3.94	112.66	103.30	103.99	65,715,888
30 Jul 25	101.69000 +0.61	102.33	97.80	98.00	38,944,088
29 Jul 25	101.08000 +12.28	101.10	88.80	88.81	68,502,464
28 Jul 25	88.80000 +2.61	88.90	85.60	86.30	27,073,376
25 Jul 25	86.19000 -0.78	88.15	86.00	86.88	20,251,296
24 Jul 25	86.97000 -3.30	92.00	86.00	91.80	34,738,344
23 Jul 25	90.27000 +0.66	90.73	86.16	87.00	28,381,606
22 Jul 25	89.61000 +0.65	93.83	88.20	88.52	39,931,496
21 Jul 25	88.96000 -2.04	91.50	86.56	89.07	38,686,624
18 Jul 25	91.00000 -1.78	97.30	90.55	93.50	37,232,060
17 Jul 25	92.78000 +2.56	93.88	90.00	90.61	36,101,008
16 Jul 25	90.22000 -4.94	95.98	90.00	95.83	46,205,720
15 Jul 25	95.16000 +10.17	96.51	87.55	89.02	55,403,372
14 Jul 25	84.99000 +0.45	86.40	83.80	84.01	25,538,572
11 Jul 25	84.54000 -2.95	90.00	84.54	87.19	46,082,048
10 Jul 25	87.49000 +3.61	88.53	84.11	86.16	50,673,868
09 Jul 25	83.88000 +1.55	84.96	80.77	82.36	44,278,424
08 Jul 25	82.33000 +9.26	83.60	72.52	72.56	59,650,912
07 Jul 25	73.07000 -2.51	75.31	71.50	74.38	26,856,088
04 Jul 25	75.58000 -2.50	79.36	75.50	78.08	33,846,432
03 Jul 25	78.08000 +3.38	79.49	74.88	75.40	34,680,140
02 Jul 25	74.70000 -4.13	77.00	74.66	77.00	29,252,038
01 Jul 25	78.83000 -1.01	80.30	77.80	78.33	30,688,656
30 Jun 25	79.84000 +4.75	79.88	73.54	75.90	57,217,592
27 Jun 25	75.09000 +1.88	76.32	71.16	72.40	45,732,768
26 Jun 25	73.21000 +0.91	74.68	72.61	73.33	38,639,468
25 Jun 25	72.30000 +0.70	73.66	70.50	73.48	27,956,180
24 Jun 25	71.60000 +0.30	73.17	71.07	71.99	25,299,114
23 Jun 25	71.30000 -3.08	74.65	69.80	73.19	42,503,068
20 Jun 25	74.38000 -1.72	76.49	73.20	76.10	31,812,688
19 Jun 25	76.10000 -0.49	78.70	75.28	75.62	39,726,712
18 Jun 25	76.59000 +2.79	77.18	71.58	73.86	43,319,724
17 Jun 25	73.80000 -1.60	75.96	72.90	75.60	27,837,448
16 Jun 25	75.40000 +1.93	76.99	72.84	72.84	37,298,820
13 Jun 25	73.47000 -1.32	75.76	73.33	74.40	31,297,416
12 Jun 25	74.79000 +6.83	77.82	67.06	67.89	63,287,200
11 Jun 25	67.96000 -0.77	71.20	67.67	68.80	31,718,368
10 Jun 25	68.73000 -1.47	69.59	67.68	69.00	37,860,868
09 Jun 25	70.20000 -20.32	73.49	66.19	66.58	55,543,864
06 Jun 25	90.52000 +2.67	92.57	87.11	87.40	28,587,674
05 Jun 25	87.85000 +2.68	89.89	84.29	84.50	28,761,180
04 Jun 25	85.17000 +3.40	86.00	83.50	83.60	29,839,016
03 Jun 25	81.77000 +0.07	83.40	80.35	81.00	16,266,380
30 May 25	81.70000 -0.46	82.24	80.18	81.00	16,627,585
29 May 25	82.16000 +4.53	82.80	78.47	78.60	40,931,880
28 May 25	77.63000 +3.62	77.74	74.49	74.90	24,581,812
27 May 25	74.01000 -0.77	75.37	72.03	74.20	13,882,657
26 May 25	74.78000 +0.71	74.79	73.15	73.95	10,452,509
23 May 25	74.07000 -2.38	77.21	74.00	77.00	14,139,069
22 May 25	76.45000 -1.73	78.95	76.36	77.50	17,741,604
21 May 25	78.18000 +2.88	80.19	74.61	74.61	31,134,672
20 May 25	75.30000 +2.85	76.88	72.13	72.45	17,925,876
19 May 25	72.45000 -1.84	73.46	71.75	73.46	11,223,328
16 May 25	74.29000 +1.02	75.14	72.60	72.89	13,746,281
15 May 25	73.27000 -3.06	76.40	73.27	76.05	16,814,164
14 May 25	76.33000 +0.66	78.49	76.10	76.86	21,306,768
13 May 25	75.67000 -0.71	78.76	75.58	78.00	21,757,680
12 May 25	76.38000 +2.26	76.60	74.48	76.20	20,410,080
09 May 25	74.12000 -2.30	75.50	73.50	75.00	21,447,702
08 May 25	76.42000 +5.18	77.57	71.55	71.60	37,367,732
07 May 25	71.24000 -0.45	73.50	70.41	73.11	15,585,154
06 May 25	71.69000 +3.12	71.88	69.70	69.75	17,732,292
30 Apr 25	68.57000 +0.89	68.72	67.30	67.85	10,834,218
29 Apr 25	67.68000 -0.59	68.50	67.27	67.67	8,557,384
28 Apr 25	68.27000 -1.97	70.00	67.81	69.80	13,569,843
25 Apr 25	70.24000 +0.79	72.19	69.78	69.78	21,141,040
24 Apr 25	69.45000 -3.05	71.08	69.26	69.98	21,162,004
23 Apr 25	72.50000 +5.00	73.78	68.20	68.88	30,025,424
22 Apr 25	67.50000 -1.00	68.08	67.10	67.38	11,397,900
21 Apr 25	68.50000 +2.12	68.50	66.85	67.99	15,222,908
18 Apr 25	66.38000 +0.68	66.81	65.68	65.90	10,009,801
17 Apr 25	65.70000 -0.16	66.68	65.00	65.00	8,765,211
16 Apr 25	65.86000 -1.32	66.23	64.16	65.77	11,790,868
15 Apr 25	67.18000 -0.92	67.89	66.26	67.60	10,864,385
14 Apr 25	68.10000 +1.03	71.20	67.93	71.00	19,282,148
11 Apr 25	67.07000 +0.51	68.23	65.18	66.56	18,003,866
10 Apr 25	66.56000 +3.83	70.01	66.56	69.50	27,739,836
09 Apr 25	62.73000 +0.50	63.36	57.11	60.00	24,805,048
08 Apr 25	62.23000 -1.33	65.30	59.96	63.93	28,811,500
07 Apr 25	63.56000 -15.89	71.40	63.56	69.98	24,267,646
03 Apr 25	79.45000 -5.80	83.50	77.51	83.00	22,756,648
02 Apr 25	85.25000 +1.05	86.31	84.35	84.64	9,858,456
01 Apr 25	84.20000 -0.42	84.84	83.88	84.70	6,644,674
31 Mar 25	84.62000 +0.96	84.80	83.01	83.30	8,875,595
28 Mar 25	83.66000 -1.04	85.75	83.66	84.22	8,566,737
27 Mar 25	84.70000 -2.50	86.05	82.93	84.90	17,825,542
26 Mar 25	87.20000 -1.81	89.01	86.86	88.96	12,117,156
25 Mar 25	89.01000 +0.17	91.58	88.78	89.50	13,403,958
24 Mar 25	88.84000 +1.12	89.80	87.00	87.80	13,074,957
21 Mar 25	87.72000 -2.28	89.95	87.30	89.30	14,395,036
20 Mar 25	90.00000 -0.69	92.66	90.00	90.69	14,689,258
19 Mar 25	90.69000 -7.18	95.09	90.32	94.62	33,326,648
18 Mar 25	97.87000 +1.31	99.52	93.60	95.80	31,588,006
17 Mar 25	96.56000 +1.43	98.03	93.89	95.25	25,903,188
14 Mar 25	95.13000 +4.23	96.35	90.22	90.87	33,288,434
13 Mar 25	90.90000 -0.20	94.30	90.67	93.49	19,506,836
12 Mar 25	91.10000 +1.54	92.90	89.60	91.00	23,153,324
11 Mar 25	89.56000 -0.40	89.57	87.02	87.32	12,960,755
10 Mar 25	89.96000 +1.57	90.50	88.42	88.89	15,920,521
07 Mar 25	88.39000 -2.72	89.50	88.00	89.50	15,614,224
06 Mar 25	91.11000 +1.12	92.90	88.28	90.19	24,094,468
05 Mar 25	89.99000 +2.79	90.50	87.30	87.30	20,442,316
04 Mar 25	87.20000 -0.23	87.36	81.62	82.31	21,330,192
03 Mar 25	87.43000 -1.04	90.80	86.03	88.80	22,913,824
28 Feb 25	88.47000 -11.72	94.99	88.00	94.99	34,755,796
27 Feb 25	100.19000 -4.23	106.93	99.00	105.00	28,027,040
26 Feb 25	104.42000 +4.25	104.98	98.19	99.60	22,761,596
25 Feb 25	100.17000 -0.95	102.35	96.96	97.16	17,640,076
24 Feb 25	101.12000 -2.96	103.00	98.53	102.10	25,785,942
21 Feb 25	104.08000 +3.78	110.00	98.60	100.85	32,975,360
20 Feb 25	100.30000 +3.76	101.93	96.00	97.99	29,656,160
19 Feb 25	96.54000 -0.66	97.65	94.18	96.93	21,777,976
18 Feb 25	97.20000 -1.06	100.56	95.79	97.00	28,226,062
17 Feb 25	98.26000 +8.36	100.39	90.00	90.00	38,508,984
14 Feb 25	89.90000 -0.93	95.50	89.01	91.96	23,811,892
13 Feb 25	90.83000 -3.05	94.86	90.58	93.07	22,033,524
12 Feb 25	93.88000 +0.31	94.28	91.60	92.80	20,291,688
11 Feb 25	93.57000 +1.84	94.99	91.20	92.70	25,788,046
10 Feb 25	91.73000 +1.44	93.20	90.30	90.85	27,722,788
07 Feb 25	90.29000 +4.30	92.28	86.65	86.66	37,586,144
06 Feb 25	85.99000 +2.20	86.68	83.51	85.00	35,505,784
05 Feb 25	83.79000 -17.01	93.30	82.58	92.00	47,846,840
27 Jan 25	100.80000 -13.22	107.49	99.76	106.00	32,455,940
24 Jan 25	114.02000 +1.10	116.30	111.80	113.02	24,289,936
23 Jan 25	112.92000 -3.08	119.69	111.50	116.58	32,382,764
22 Jan 25	116.00000 +3.25	120.00	114.80	115.57	40,360,992
21 Jan 25	112.75000 -0.72	115.80	110.08	115.74	37,625,944
20 Jan 25	113.47000 +4.87	114.68	106.45	110.33	46,243,024
17 Jan 25	108.60000 +5.38	111.54	105.00	106.01	63,958,240
16 Jan 25	103.22000 +17.20	103.22	86.51	86.99	55,494,224
15 Jan 25	86.02000 -3.96	89.59	86.01	89.01	17,228,128
14 Jan 25	89.98000 +3.29	90.09	83.93	86.58	20,533,092
13 Jan 25	86.69000 -1.81	89.26	85.53	87.36	15,714,232
10 Jan 25	88.50000 -4.59	93.00	88.50	92.60	17,156,048
09 Jan 25	93.09000 -0.96	94.57	92.51	93.80	12,845,278
08 Jan 25	94.05000 -1.02	94.65	90.20	92.10	20,069,288
07 Jan 25	95.07000 +6.40	95.49	88.38	89.80	25,613,664
06 Jan 25	88.67000 +1.57	90.38	87.30	87.50	13,242,040
03 Jan 25	87.10000 -2.65	90.70	87.00	90.00	14,529,353
02 Jan 25	89.75000 -1.61	92.50	88.80	91.00	15,753,685
31 Dec 24	91.36000 -4.53	96.18	91.26	95.41	22,654,076
30 Dec 24	95.89000 -9.71	103.72	95.68	103.52	33,117,284
27 Dec 24	105.60000 -2.39	108.30	104.75	108.15	20,378,680
26 Dec 24	107.99000 +7.49	108.88	98.81	100.99	29,875,390
25 Dec 24	100.50000 +1.39	102.01	98.31	98.80	18,296,910
24 Dec 24	99.11000 +0.88	99.68	96.60	98.79	14,064,057
23 Dec 24	98.23000 -0.44	101.91	98.11	99.00	22,441,320
20 Dec 24	98.67000 -0.26	100.81	97.77	98.00	17,206,428
19 Dec 24	98.93000 +0.62	99.90	96.40	96.96	14,371,420
18 Dec 24	98.31000 -0.45	99.45	96.75	98.76	13,280,510
17 Dec 24	98.76000 -1.75	103.57	98.55	99.68	21,112,598
16 Dec 24	100.51000 -4.14	105.20	97.61	104.65	26,368,496
13 Dec 24	104.65000 -4.55	112.19	103.84	108.36	31,678,644
12 Dec 24	109.20000 +3.63	112.28	105.02	106.00	23,505,342
11 Dec 24	105.57000 +1.91	107.96	102.00	102.05	18,358,640
10 Dec 24	103.66000 -1.94	108.99	102.83	108.00	20,552,328
09 Dec 24	105.60000 -3.12	107.99	104.10	107.99	14,479,499
06 Dec 24	108.72000 +0.70	112.34	107.60	108.00	12,712,334
05 Dec 24	108.02000 +1.67	111.80	107.41	107.41	15,093,801
04 Dec 24	106.35000 -3.26	109.58	105.28	108.01	14,147,371
03 Dec 24	109.61000 -1.29	112.58	107.35	110.00	16,855,988
02 Dec 24	110.90000 +7.62	112.68	104.82	104.82	29,600,596
29 Nov 24	103.28000 +2.01	105.30	100.55	102.94	18,491,200
28 Nov 24	101.27000 -3.20	104.57	99.79	104.01	18,349,412
27 Nov 24	104.47000 -0.03	105.58	101.18	104.49	15,583,955
26 Nov 24	104.50000 +0.00	106.71	102.60	103.81	15,198,673
25 Nov 24	104.50000 -5.56	110.41	101.63	109.91	26,756,960
22 Nov 24	110.06000 -4.29	116.50	110.03	114.35	15,468,793
21 Nov 24	114.35000 -5.70	120.29	113.34	118.22	19,813,900
20 Nov 24	120.05000 +4.07	121.74	116.00	116.08	17,687,080
19 Nov 24	115.98000 +3.27	118.11	112.44	114.79	12,805,444
18 Nov 24	112.71000 -2.85	117.42	111.23	114.57	17,077,390
15 Nov 24	115.56000 -9.94	128.18	115.50	127.00	22,804,756
14 Nov 24	125.50000 -8.12	133.47	125.00	132.01	16,576,294
13 Nov 24	133.62000 +5.12	135.00	126.21	128.43	22,080,732
12 Nov 24	128.50000 -1.43	132.21	126.73	129.74	18,361,998
11 Nov 24	129.92999 -7.77	136.80	129.12	136.00	25,851,458
08 Nov 24	137.70000 +1.05	149.88	136.55	136.70	23,306,152
07 Nov 24	136.64999 +4.14	141.89	130.10	130.53	17,916,968
06 Nov 24	132.50999 -1.42	135.81	130.30	133.00	16,465,256
05 Nov 24	133.92999 +5.10	135.98	127.27	127.27	18,793,232
04 Nov 24	128.83000 +4.13	132.74	125.50	125.50	14,799,731
01 Nov 24	124.70000 -3.60	127.66	121.88	126.05	17,999,524
31 Oct 24	128.30000 -3.18	131.90	126.88	127.60	20,520,968
30 Oct 24	131.48000 -2.54	140.90	129.20	131.50	24,287,140
29 Oct 24	134.02000 -1.39	137.78	129.50	132.00	26,243,398
28 Oct 24	135.41000 +2.51	142.28	130.00	131.60	32,178,276
25 Oct 24	132.89999 +3.39	137.31	129.53	130.00	33,209,252
24 Oct 24	129.50999 +11.33	139.80	116.20	117.60	40,760,920
23 Oct 24	118.18000 -5.12	124.90	110.00	114.00	40,047,176
22 Oct 24	123.30000 +9.81	124.80	113.49	117.00	40,203,556
21 Oct 24	113.49000 +8.95	118.50	103.15	106.00	42,662,144
18 Oct 24	104.54000 +8.39	109.28	96.04	96.42	32,155,868
17 Oct 24	96.15000 -0.63	98.76	96.02	96.99	14,353,937
16 Oct 24	96.78000 -3.02	98.06	95.10	96.00	15,666,813
15 Oct 24	99.80000 -2.52	105.36	99.30	102.30	18,277,808
14 Oct 24	102.32000 +1.37	102.78	97.51	100.10	19,817,314
11 Oct 24	100.95000 -5.19	107.80	99.00	104.20	21,786,042
10 Oct 24	106.14000 -3.76	113.09	104.20	111.97	22,409,608
09 Oct 24	109.90000 -10.70	121.04	108.90	114.62	32,638,614
08 Oct 24	120.60000 +20.10	120.60	105.22	120.00	41,074,228
30 Sep 24	100.50000 +14.42	100.50	86.20	88.80	36,619,588
27 Sep 24	86.08000 +4.58	88.59	80.02	81.52	28,629,834
26 Sep 24	81.50000 +2.85	81.50	78.10	78.99	17,318,208
25 Sep 24	78.65000 -1.56	81.85	78.63	81.50	20,839,740
24 Sep 24	80.21000 +6.34	80.34	74.10	74.10	23,865,664
23 Sep 24	73.87000 +0.47	76.00	72.49	73.06	10,649,346
20 Sep 24	73.40000 -0.10	74.23	72.54	74.01	9,706,164
19 Sep 24	73.50000 -2.18	76.10	72.50	75.86	13,743,981
18 Sep 24	75.68000 -1.13	76.96	74.90	75.90	10,827,407
13 Sep 24	76.81000 +3.18	79.48	73.63	73.63	28,004,276
12 Sep 24	73.63000 -0.81	76.56	73.36	76.00	12,778,327
11 Sep 24	74.44000 -0.75	76.12	73.71	75.00	12,787,775
10 Sep 24	75.19000 +1.29	76.79	72.82	73.69	22,155,268
09 Sep 24	73.90000 +3.15	74.09	70.00	70.07	17,499,706
06 Sep 24	70.75000 -1.06	72.87	70.73	71.60	8,107,451
05 Sep 24	71.81000 -0.55	73.56	71.50	71.98	10,523,769
04 Sep 24	72.36000 -0.84	72.90	68.65	68.82	16,757,188
03 Sep 24	73.20000 +0.78	73.56	71.74	72.93	10,180,056
02 Sep 24	72.42000 -4.37	76.70	72.37	76.70	16,449,046
30 Aug 24	76.79000 +2.40	77.97	73.30	73.30	19,172,992
29 Aug 24	74.39000 -3.16	75.60	71.50	75.60	23,083,632
28 Aug 24	77.55000 -0.79	80.30	77.05	78.06	10,905,440
27 Aug 24	78.34000 -0.64	79.48	76.58	78.02	12,043,645
26 Aug 24	78.98000 -3.46	83.90	77.88	83.50	17,982,176
23 Aug 24	82.44000 -3.17	85.44	80.89	85.00	17,041,708
22 Aug 24	85.61000 -1.57	87.50	85.13	86.98	10,000,687
21 Aug 24	87.18000 +0.13	88.88	86.23	87.04	10,495,054
20 Aug 24	87.05000 -2.25	90.88	86.65	90.60	12,448,369
19 Aug 24	89.30000 -0.90	91.00	88.38	90.00	13,221,427
16 Aug 24	90.20000 +5.31	91.79	85.66	85.66	23,577,282
15 Aug 24	84.89000 +1.54	85.70	83.00	83.50	12,410,854
14 Aug 24	83.35000 -1.47	86.70	83.33	86.50	10,713,567
13 Aug 24	84.82000 +1.11	86.10	83.65	84.80	10,726,604
12 Aug 24	83.71000 -0.01	85.12	82.99	82.99	9,251,717
09 Aug 24	83.72000 +1.57	86.18	83.71	84.00	15,482,011
08 Aug 24	82.15000 -2.15	83.24	80.81	82.00	13,894,887
07 Aug 24	84.30000 -1.63	86.77	84.02	85.00	14,699,423
06 Aug 24	85.93000 +1.88	88.18	84.77	87.45	17,676,740
05 Aug 24	84.05000 -6.95	88.66	83.83	86.00	26,872,784
02 Aug 24	91.00000 -9.56	96.80	90.48	96.80	31,795,244
01 Aug 24	100.56000 +0.53	105.51	100.20	104.60	25,517,408
31 Jul 24	100.03000 +3.27	101.11	95.12	96.39	26,149,488
30 Jul 24	96.76000 +0.86	98.63	93.08	94.88	24,811,228
29 Jul 24	95.90000 +4.75	97.64	91.18	92.99	26,165,504
26 Jul 24	91.15000 +4.07	92.39	86.80	87.20	18,115,212
25 Jul 24	87.08000 -6.60	91.80	86.82	91.53	20,057,420
24 Jul 24	93.68000 +2.10	96.58	90.03	90.03	20,608,264
23 Jul 24	91.58000 -1.10	94.99	91.49	94.58	18,065,008
22 Jul 24	92.68000 +1.47	94.20	90.01	90.10	15,738,561
19 Jul 24	91.21000 -4.93	96.14	91.08	95.00	24,150,396
18 Jul 24	96.14000 +7.38	96.15	88.50	89.00	35,273,232
17 Jul 24	88.76000 -4.67	93.20	88.68	92.10	17,527,848
16 Jul 24	93.43000 +0.13	94.18	91.00	93.50	17,089,722
15 Jul 24	93.30000 -1.69	93.99	91.54	93.99	15,301,825
12 Jul 24	94.99000 -4.42	96.98	94.45	96.98	18,295,332
11 Jul 24	99.41000 -0.59	100.90	95.50	100.00	25,166,588
10 Jul 24	100.00000 +6.12	101.00	93.60	94.02	31,426,292
09 Jul 24	93.88000 +3.80	94.84	87.31	89.00	26,043,152
08 Jul 24	90.08000 +2.87	91.23	86.86	87.25	21,105,504
05 Jul 24	87.21000 -0.13	88.38	85.42	87.87	15,971,749
04 Jul 24	87.34000 -2.07	91.15	87.11	90.48	17,483,946
03 Jul 24	89.41000 -4.95	93.60	88.51	93.60	20,587,612
02 Jul 24	94.36000 -1.46	96.08	93.57	94.80	18,109,368
01 Jul 24	95.82000 +7.40	97.68	88.14	88.88	27,722,480
28 Jun 24	88.42000 +4.22	90.92	84.10	84.13	25,802,640
27 Jun 24	84.20000 -4.97	87.98	83.88	87.55	22,002,104
26 Jun 24	89.17000 +0.12	91.83	87.00	91.04	21,223,780
25 Jun 24	89.05000 -6.81	92.98	88.11	92.00	25,442,900
24 Jun 24	95.86000 -4.44	100.68	95.25	99.00	19,476,346
21 Jun 24	100.30000 -2.27	102.28	98.01	99.62	19,022,988
20 Jun 24	102.57000 +0.76	104.99	100.31	101.00	23,247,304
19 Jun 24	101.81000 +2.47	104.84	99.35	101.08	29,285,076
18 Jun 24	99.34000 +2.46	103.50	96.49	96.90	27,463,380
17 Jun 24	96.88000 -1.12	99.87	95.78	98.37	26,877,932
14 Jun 24	98.00000 +8.41	101.11	89.10	89.83	47,135,668
13 Jun 24	89.59000 +1.72	91.60	87.38	88.80	20,361,352
12 Jun 24	87.87000 -0.84	89.77	87.35	88.17	11,998,197
11 Jun 24	88.71000 +1.89	89.30	86.80	86.80	14,876,729
07 Jun 24	86.82000 -4.43	91.00	86.31	90.40	23,687,006
06 Jun 24	91.25000 +1.44	96.48	90.88	91.50	31,347,932
05 Jun 24	89.81000 -1.38	92.10	89.48	90.81	12,077,085
04 Jun 24	91.19000 +0.11	92.20	90.02	90.98	18,190,492
03 Jun 24	91.08000 +2.52	94.38	88.71	88.71	29,996,216
31 May 24	88.56000 -0.79	92.23	87.80	88.13	14,831,946
30 May 24	89.35000 -37.96	91.60	89.09	90.00	11,117,813
29 May 24	127.31000 -0.19	130.47	126.29	129.00	11,521,920
28 May 24	127.50000 -3.31	130.92	126.39	129.14	16,098,319
27 May 24	130.81000 +0.00	134.80	129.00	131.15	12,665,857
24 May 24	130.81000 -4.95	140.98	130.54	135.55	18,319,756
23 May 24	135.75999 -0.84	140.50	132.50	139.70	13,226,661
22 May 24	136.60001 -5.42	141.99	136.10	141.50	12,916,513
21 May 24	142.02000 -2.59	145.71	140.80	143.49	10,646,978
20 May 24	144.61000 +2.11	145.80	138.23	139.08	21,249,324
17 May 24	142.50000 +6.52	144.50	130.62	133.01	25,973,978
16 May 24	135.98000 +0.59	140.31	135.11	139.11	17,947,264
15 May 24	135.39000 +0.69	139.93	133.00	134.50	12,129,141
14 May 24	134.70000 -0.31	138.33	132.81	136.98	14,165,839
13 May 24	135.00999 -5.31	142.19	132.97	139.78	21,036,798
10 May 24	140.32001 -1.69	141.72	136.49	140.99	13,958,940
09 May 24	142.00999 -3.99	144.57	139.00	144.57	16,221,330
08 May 24	146.00000 +0.50	149.15	143.71	145.01	16,237,777
07 May 24	145.50000 -8.03	157.59	144.88	155.83	23,402,248
06 May 24	153.53000 -7.82	164.91	153.32	164.17	19,287,278
30 Apr 24	161.35001 -1.67	165.65	161.26	162.00	12,059,143
29 Apr 24	163.02000 +6.37	166.38	160.60	160.60	19,643,972
26 Apr 24	156.64999 +9.95	160.37	150.00	152.00	29,245,480
25 Apr 24	146.70000 -5.40	151.00	144.45	146.98	20,923,982
24 Apr 24	152.10001 -6.42	155.05	140.91	150.00	33,074,916
23 Apr 24	158.52000 +3.72	159.95	153.63	158.39	12,379,473
22 Apr 24	154.80000 -7.71	156.99	144.51	146.00	16,756,028
19 Apr 24	162.50999 -5.80	169.90	156.03	167.50	16,449,072
18 Apr 24	168.31000 -3.40	171.42	163.65	166.90	13,364,057
17 Apr 24	171.71001 +5.18	172.10	162.62	166.63	16,871,622
16 Apr 24	166.53000 +1.07	173.50	161.44	163.50	16,207,414
15 Apr 24	165.46001 -2.35	168.65	162.00	167.64	13,422,593
12 Apr 24	167.81000 +17.29	173.99	154.01	154.85	20,996,342
11 Apr 24	150.52000 +3.49	154.00	148.87	148.87	11,149,694
10 Apr 24	147.03000 -9.07	155.50	147.01	152.05	11,996,720
09 Apr 24	156.10001 -3.76	160.05	152.77	158.68	10,527,157
08 Apr 24	159.86000 +6.26	162.00	150.01	150.53	15,055,500
03 Apr 24	153.60001 -7.48	158.99	152.00	158.15	11,227,511
02 Apr 24	161.08000 -2.16	164.34	158.05	161.10	13,509,072
01 Apr 24	163.24001 +11.97	163.30	150.25	153.04	16,723,366
29 Mar 24	151.27000 -0.55	151.99	146.01	148.32	11,817,840
28 Mar 24	151.82001 +0.82	156.38	146.54	152.06	18,987,196
27 Mar 24	151.00000 -2.80	155.16	146.50	152.94	16,869,216
26 Mar 24	153.80000 -2.80	166.27	147.45	155.21	23,463,200
25 Mar 24	156.60001 -4.86	162.22	155.50	159.30	12,040,338
22 Mar 24	161.46001 +0.75	166.47	160.46	160.46	14,444,194
21 Mar 24	160.71001 -1.62	166.88	160.00	162.73	14,526,735
20 Mar 24	162.33000 -0.22	172.00	156.00	162.00	19,419,408
19 Mar 24	162.55000 +0.60	165.53	154.94	161.00	17,431,328
18 Mar 24	161.95000 +5.94	165.90	156.88	158.81	19,626,514
15 Mar 24	156.00999 +9.21	158.80	144.50	146.80	23,936,824
14 Mar 24	146.80000 +9.70	149.88	134.50	135.00	23,048,008
13 Mar 24	137.10001 +2.62	141.80	136.00	139.00	18,043,784
12 Mar 24	134.48000 -4.32	140.90	131.00	138.50	17,212,884
11 Mar 24	138.80000 -4.08	138.96	132.60	135.90	17,170,302
08 Mar 24	142.88000 +9.71	145.00	134.22	135.96	19,078,820
07 Mar 24	133.17000 -2.36	139.99	132.20	136.06	13,207,009
06 Mar 24	135.53000 -0.07	137.00	131.22	135.00	16,071,844
05 Mar 24	135.60001 -6.10	148.02	134.86	140.00	24,621,224
04 Mar 24	141.70000 +4.82	147.77	135.02	137.31	20,369,378
01 Mar 24	136.88000 +0.88	139.99	131.69	135.00	23,943,838
29 Feb 24	136.00000 +11.30	136.00	125.00	126.02	25,272,348
28 Feb 24	124.70000 -8.30	133.59	124.03	131.51	21,659,834
27 Feb 24	133.00000 +14.01	137.55	116.30	117.98	27,902,708
26 Feb 24	118.99000 -0.43	122.09	114.00	115.00	16,509,385
23 Feb 24	119.42000 -4.24	127.27	118.66	125.11	22,287,022
22 Feb 24	123.66000 +0.66	129.00	118.25	127.43	23,619,988
21 Feb 24	123.00000 -5.65	125.37	120.03	125.00	22,252,556
20 Feb 24	128.64999 -1.91	133.00	125.58	127.30	21,450,938
19 Feb 24	130.56000 +21.76	130.56	112.20	115.50	25,018,232
08 Feb 24	108.80000 -3.90	122.52	107.10	115.91	24,759,840
07 Feb 24	112.70000 -1.80	114.98	109.01	112.95	20,376,470
06 Feb 24	114.50000 +11.10	114.50	99.68	100.00	21,076,344
05 Feb 24	103.40000 +4.40	113.88	97.01	97.90	22,033,528
02 Feb 24	99.00000 +0.65	100.99	95.23	98.51	16,652,139
01 Feb 24	98.35000 +12.48	102.98	84.10	84.80	23,421,904
31 Jan 24	85.87000 +1.07	89.00	81.83	83.50	13,438,609
30 Jan 24	84.80000 +0.13	87.22	84.26	84.26	10,323,660
29 Jan 24	84.67000 -9.53	93.00	79.54	92.92	16,085,531
26 Jan 24	94.20000 -4.78	96.88	93.70	96.86	11,447,947
25 Jan 24	98.98000 +2.45	100.85	95.23	95.88	15,585,608
24 Jan 24	96.53000 -1.47	98.79	92.17	98.00	16,490,316
23 Jan 24	98.00000 +3.88	101.00	94.54	95.00	18,611,288
22 Jan 24	94.12000 +2.52	98.84	93.16	96.90	21,553,302
19 Jan 24	91.60000 -1.39	94.88	91.30	94.25	14,760,064
18 Jan 24	92.99000 +8.32	93.97	81.53	82.88	22,280,140
17 Jan 24	84.67000 +1.42	87.79	84.19	84.54	15,302,766
16 Jan 24	83.25000 -0.55	84.20	81.95	83.00	6,603,823
15 Jan 24	83.80000 +0.85	85.05	81.12	82.05	7,764,114
12 Jan 24	82.95000 -3.06	85.50	82.77	84.82	8,563,868
11 Jan 24	86.01000 +2.78	87.85	83.10	83.20	11,328,993
10 Jan 24	83.23000 -2.26	86.00	82.52	84.59	8,575,282
09 Jan 24	85.49000 +1.72	87.79	84.50	86.50	12,766,615
08 Jan 24	83.77000 -0.48	86.36	82.90	84.52	9,225,684
05 Jan 24	84.25000 -3.05	87.60	83.52	87.20	8,471,867
04 Jan 24	87.30000 -0.86	88.77	86.00	88.00	7,915,568
03 Jan 24	88.16000 -1.84	90.10	86.77	89.08	10,835,042
02 Jan 24	90.00000 -1.52	93.22	89.01	90.85	8,343,001
29 Dec 23	91.52000 -0.01	95.50	90.31	90.50	15,070,082
28 Dec 23	91.53000 +1.93	93.73	88.88	89.06	11,651,298
27 Dec 23	89.60000 -0.78	91.54	89.07	91.03	8,743,208
26 Dec 23	90.38000 -2.62	93.30	89.38	92.99	6,696,850
25 Dec 23	93.00000 +0.00	94.30	89.00	93.90	11,061,268
22 Dec 23	93.00000 -0.80	96.50	91.88	93.70	15,016,369
21 Dec 23	93.80000 +2.98	96.34	89.77	91.05	15,461,191
20 Dec 23	90.82000 -5.43	96.03	90.50	96.00	14,073,618
19 Dec 23	96.25000 -0.35	97.73	94.61	96.87	10,036,954
18 Dec 23	96.60000 -0.25	98.45	96.11	96.90	11,595,662
15 Dec 23	96.85000 -2.12	101.18	95.49	98.82	12,934,864
14 Dec 23	98.97000 -1.37	102.72	97.80	101.61	14,823,930
13 Dec 23	100.34000 -1.86	103.83	99.90	103.00	15,326,129
12 Dec 23	102.20000 -2.00	105.21	97.98	103.00	26,076,318
11 Dec 23	104.20000 +6.05	104.97	96.01	97.00	26,861,176
08 Dec 23	98.15000 +14.86	99.95	83.92	83.95	37,241,068
07 Dec 23	83.29000 +0.47	85.26	82.59	83.83	16,938,452
06 Dec 23	82.82000 +0.43	83.62	80.71	82.00	14,957,608
05 Dec 23	82.39000 +2.69	85.60	80.58	80.66	27,850,364
04 Dec 23	79.70000 +3.02	82.49	77.00	77.30	22,699,216
01 Dec 23	76.68000 +3.38	77.44	72.07	73.29	19,191,104
30 Nov 23	73.30000 +0.30	73.66	72.06	73.10	8,698,113
29 Nov 23	73.00000 -0.64	74.28	72.66	73.50	6,603,919
28 Nov 23	73.64000 -1.77	75.54	73.07	74.75	8,136,860
27 Nov 23	75.41000 +1.26	76.36	73.73	74.15	10,725,411
24 Nov 23	74.15000 -2.84	76.96	73.99	76.96	8,619,749
23 Nov 23	76.99000 +0.58	77.35	75.66	76.59	7,524,568
22 Nov 23	76.41000 -3.87	78.75	76.41	78.50	16,460,675
21 Nov 23	80.28000 -0.47	83.26	79.79	81.24	12,806,614
20 Nov 23	80.75000 -1.17	81.81	78.72	80.00	13,716,240
17 Nov 23	81.92000 +3.33	83.43	77.76	78.70	17,352,628
16 Nov 23	78.59000 -2.28	81.20	78.59	79.50	12,074,046
15 Nov 23	80.87000 -1.08	85.87	78.90	85.21	17,259,608
14 Nov 23	81.95000 +0.29	83.48	80.61	81.70	17,662,852
13 Nov 23	81.66000 +3.45	84.76	81.00	81.00	24,521,440
10 Nov 23	78.21000 -0.47	81.52	77.50	77.60	17,228,916
09 Nov 23	78.68000 +2.47	82.30	76.88	78.50	24,393,172
08 Nov 23	76.21000 -2.50	77.38	75.10	75.97	20,521,806
07 Nov 23	78.71000 +5.51	83.20	71.40	72.39	33,039,472
06 Nov 23	73.20000 +1.90	73.49	71.66	72.73	16,981,656
03 Nov 23	71.30000 +2.28	72.27	68.74	69.02	21,113,690
02 Nov 23	69.02000 +0.42	71.63	68.61	69.66	15,893,340
01 Nov 23	68.60000 -2.61	72.29	68.59	70.51	15,203,832
31 Oct 23	71.21000 -2.49	73.95	70.40	73.40	15,792,944
30 Oct 23	73.70000 -0.45	75.33	72.95	74.66	17,315,772
27 Oct 23	74.15000 -3.30	76.92	73.69	76.29	19,967,716
26 Oct 23	77.45000 -1.85	79.60	74.03	76.50	23,886,704
25 Oct 23	79.30000 -7.90	85.29	78.81	83.00	33,835,380
24 Oct 23	87.20000 +0.55	94.78	87.20	89.26	34,346,588
23 Oct 23	86.65000 +3.75	86.65	80.31	82.00	25,724,360
20 Oct 23	82.90000 +0.70	87.30	82.28	84.97	28,840,552
19 Oct 23	82.20000 -4.65	86.42	79.20	86.00	24,004,132
18 Oct 23	86.85000 +0.97	87.00	78.23	81.00	28,317,508
17 Oct 23	85.88000 +2.32	89.29	80.98	83.97	25,500,950
16 Oct 23	83.56000 +1.32	84.84	80.88	82.01	19,591,912
13 Oct 23	82.24000 -2.13	85.38	81.56	84.36	14,339,781
12 Oct 23	84.37000 -3.33	89.00	83.98	89.00	17,583,258
11 Oct 23	87.70000 -0.50	90.17	86.50	87.30	16,945,160
10 Oct 23	88.20000 -1.67	90.33	87.77	90.00	15,028,182
09 Oct 23	89.87000 -5.13	92.00	86.00	91.00	23,665,384
28 Sep 23	95.00000 +2.11	97.00	91.62	95.05	22,415,952
27 Sep 23	92.89000 +3.29	95.10	88.01	88.01	23,484,308
26 Sep 23	89.60000 +0.53	93.84	88.57	90.17	23,095,530
25 Sep 23	89.07000 +0.69	91.69	88.11	89.32	30,374,276
22 Sep 23	88.38000 +14.73	88.38	74.10	74.10	34,660,400
21 Sep 23	73.65000 +1.10	76.70	71.73	72.27	15,349,163
20 Sep 23	72.55000 -0.71	77.00	72.49	72.93	16,579,332
19 Sep 23	73.26000 +2.73	75.68	70.02	71.01	18,649,460
18 Sep 23	70.53000 -2.41	73.73	70.25	72.02	13,127,274
15 Sep 23	72.94000 -2.31	75.87	71.89	75.63	14,438,250
14 Sep 23	75.25000 -2.21	79.19	75.00	78.01	9,727,259
13 Sep 23	77.46000 -2.44	79.85	76.66	79.20	10,524,410
12 Sep 23	79.90000 -0.11	81.80	78.34	78.80	16,860,516
11 Sep 23	80.01000 +5.01	82.50	74.15	76.00	21,576,418
08 Sep 23	75.00000 -1.20	76.19	73.21	75.48	11,301,029
07 Sep 23	76.20000 -3.25	79.00	76.07	79.00	11,416,451
06 Sep 23	79.45000 +0.87	80.19	76.81	78.60	12,313,517
05 Sep 23	78.58000 -3.17	81.59	77.77	81.55	17,379,314
04 Sep 23	81.75000 +0.76	81.92	80.19	81.00	9,590,068
01 Sep 23	80.99000 -3.47	84.44	79.80	83.80	13,145,843
31 Aug 23	84.46000 -0.52	86.01	83.00	84.92	12,817,993
30 Aug 23	84.98000 -0.08	87.90	83.60	85.08	17,312,124
29 Aug 23	85.06000 +2.46	88.80	80.72	82.49	22,540,496
28 Aug 23	82.60000 +2.05	86.86	80.64	86.86	18,585,656
25 Aug 23	80.55000 -8.75	87.66	79.95	85.14	22,117,092
24 Aug 23	89.30000 +2.69	93.50	87.68	91.00	22,244,396
23 Aug 23	86.61000 -5.07	90.03	86.00	90.03	12,883,045
22 Aug 23	91.68000 +7.08	92.11	85.60	87.53	19,606,480
21 Aug 23	84.60000 +0.75	86.65	83.00	84.11	15,208,821
18 Aug 23	83.85000 -8.95	92.70	83.01	92.70	25,424,684
17 Aug 23	92.80000 -1.21	95.80	89.88	92.51	16,141,510
16 Aug 23	94.01000 -5.57	98.00	91.04	96.72	20,319,294
15 Aug 23	99.58000 +0.47	105.98	98.25	103.33	19,140,648
14 Aug 23	99.11000 +4.55	99.38	93.00	93.00	16,090,280
11 Aug 23	94.56000 +0.36	97.50	93.85	96.11	12,256,016
10 Aug 23	94.20000 -0.32	95.77	91.00	93.11	12,166,735
09 Aug 23	94.52000 -10.48	105.79	93.80	102.80	21,547,948
08 Aug 23	105.00000 -2.72	111.50	104.53	108.22	14,863,412
07 Aug 23	107.72000 +0.52	112.42	106.21	108.01	22,109,704
04 Aug 23	107.20000 +12.65	108.77	93.87	95.23	26,268,380
03 Aug 23	94.55000 -3.78	99.50	92.61	93.55	16,038,205
02 Aug 23	98.33000 +0.64	99.50	94.92	97.00	14,555,869
01 Aug 23	97.69000 +8.30	98.88	88.30	89.42	25,056,936
31 Jul 23	89.39000 -3.34	94.57	88.88	89.60	16,967,648
28 Jul 23	92.73000 +0.47	96.52	90.53	92.31	13,815,301
27 Jul 23	92.26000 -1.80	95.80	91.61	93.69	11,871,717
26 Jul 23	94.06000 -2.44	98.34	91.00	96.56	14,519,667
25 Jul 23	96.50000 +2.49	100.79	90.01	95.86	16,965,910
24 Jul 23	94.01000 +2.74	97.67	90.30	91.44	18,856,560
21 Jul 23	91.27000 -2.53	93.79	88.98	92.92	17,005,736
20 Jul 23	93.80000 -12.90	107.79	93.40	107.21	24,472,238
19 Jul 23	106.70000 -1.40	113.10	106.31	111.54	14,086,423
18 Jul 23	108.10000 +0.00	112.12	105.38	109.00	18,015,740
17 Jul 23	108.10000 +6.10	111.88	103.53	103.53	22,101,472
14 Jul 23	102.00000 +7.30	104.20	95.10	98.01	22,128,740
13 Jul 23	94.70000 +5.39	96.68	87.97	89.31	22,728,224
12 Jul 23	89.31000 -10.99	99.30	88.66	98.00	20,621,932
11 Jul 23	100.30000 +2.43	101.00	94.79	98.34	10,539,337
10 Jul 23	97.87000 +0.09	99.05	95.25	98.00	9,611,933
07 Jul 23	97.78000 -2.27	102.60	94.30	98.56	15,332,167
06 Jul 23	100.05000 +1.07	103.82	96.76	96.76	10,626,008
05 Jul 23	98.98000 -4.38	104.50	98.36	101.10	12,512,695
04 Jul 23	103.36000 -1.25	107.05	101.00	102.01	12,563,971
03 Jul 23	104.61000 -2.22	105.94	95.72	105.92	16,167,385
30 Jun 23	106.83000 +4.27	113.56	97.99	99.00	21,384,588
29 Jun 23	102.56000 +5.03	104.99	94.03	96.26	23,937,568
28 Jun 23	97.53000 -2.79	99.50	91.70	96.00	16,817,148
27 Jun 23	100.32000 -1.66	102.62	97.53	101.09	13,080,945
26 Jun 23	101.98000 -5.72	107.69	100.00	104.00	18,605,328
21 Jun 23	107.70000 -11.25	117.25	105.05	117.00	22,618,732
20 Jun 23	118.95000 -1.80	121.00	111.43	116.13	18,315,796
19 Jun 23	120.75000 +13.45	125.59	104.00	108.01	21,455,444
16 Jun 23	107.30000 +5.90	110.99	99.08	102.02	21,644,404
15 Jun 23	101.40000 -4.49	107.76	100.60	105.00	21,495,148
14 Jun 23	105.89000 +15.09	108.00	91.00	91.10	20,205,860
13 Jun 23	90.80000 +4.59	93.90	83.51	85.11	16,850,836
12 Jun 23	86.21000 +8.01	86.28	77.06	78.25	21,375,848
09 Jun 23	78.20000 +4.60	79.58	71.81	72.91	17,253,760
08 Jun 23	73.60000 -3.85	77.00	72.50	76.55	15,629,063
07 Jun 23	77.45000 +0.20	80.05	74.26	76.27	19,000,960
06 Jun 23	77.25000 +3.65	82.30	74.00	74.88	23,579,834
05 Jun 23	73.60000 +0.78	75.67	71.01	71.01	14,369,523
02 Jun 23	72.82000 -2.54	77.78	72.17	77.00	15,055,190
01 Jun 23	75.36000 -0.74	76.98	72.81	73.27	16,169,205
31 May 23	76.10000 -2.80	77.50	73.90	76.88	23,003,812
30 May 23	78.90000 +3.40	80.87	72.20	75.79	34,359,548
29 May 23	75.50000 +6.73	80.00	70.66	72.00	36,429,140
26 May 23	68.77000 -1.53	70.69	66.40	69.75	27,733,340
25 May 23	70.30000 +11.72	70.30	63.50	63.50	37,380,224
24 May 23	58.58000 +3.93	59.78	53.28	53.59	19,470,480
23 May 23	54.65000 +0.91	56.58	54.10	54.13	15,359,425
22 May 23	53.74000 -3.66	57.39	53.20	56.56	12,803,560
19 May 23	57.40000 -5.64	61.96	56.76	60.50	21,279,326
18 May 23	63.04000 +9.16	64.43	55.41	58.50	31,516,708
17 May 23	53.88000 +2.53	54.38	50.85	51.00	14,675,487
16 May 23	51.35000 -1.47	53.15	50.33	52.78	12,675,854
15 May 23	52.82000 +0.22	53.95	50.10	53.62	15,723,508
12 May 23	52.60000 +1.58	54.20	50.25	50.60	16,183,368
11 May 23	51.02000 -0.37	52.19	50.00	50.55	9,811,345
10 May 23	51.39000 -1.74	55.96	50.50	54.02	12,712,499
09 May 23	53.13000 +0.93	57.26	51.87	51.87	19,305,606
08 May 23	52.20000 -0.20	54.54	51.11	52.42	17,143,912
05 May 23	52.40000 -1.65	55.90	51.80	54.70	18,614,550
04 May 23	54.05000 -6.82	60.00	53.53	59.41	19,396,376
28 Apr 23	60.87000 +3.31	62.00	56.20	56.51	14,730,437
27 Apr 23	57.56000 -3.34	62.07	56.38	58.41	16,720,506
26 Apr 23	60.90000 -0.62	64.23	58.60	61.53	16,809,772
25 Apr 23	61.52000 -3.94	65.37	60.28	64.17	17,146,880
24 Apr 23	65.46000 +1.46	67.83	62.66	64.02	20,065,704
21 Apr 23	64.00000 -7.48	68.68	63.60	68.10	24,976,460
20 Apr 23	71.48000 +7.10	71.53	65.60	65.60	21,239,842
19 Apr 23	64.38000 -0.90	67.50	64.00	65.36	21,992,424
18 Apr 23	65.28000 +8.74	67.30	56.80	56.80	30,280,630
17 Apr 23	56.54000 -1.61	58.14	54.96	57.31	15,691,665
14 Apr 23	58.15000 +0.38	59.00	56.40	57.89	16,761,892
13 Apr 23	57.77000 -4.72	61.88	56.97	61.22	20,286,528
12 Apr 23	62.49000 +1.10	63.44	58.06	60.00	17,845,796
11 Apr 23	61.39000 -0.32	63.69	59.46	62.00	20,417,120
10 Apr 23	61.71000 -5.79	67.39	60.10	65.50	24,461,008
07 Apr 23	67.50000 +0.70	67.68	62.33	66.80	17,635,484
06 Apr 23	66.80000 +5.51	71.75	59.01	59.06	19,197,820
04 Apr 23	61.29000 +0.76	62.58	58.65	59.88	17,673,856
03 Apr 23	60.53000 +8.81	62.00	50.90	52.45	27,602,298
31 Mar 23	51.72000 +3.41	52.16	46.74	48.02	15,208,380
30 Mar 23	48.31000 -0.51	49.53	46.58	47.72	12,177,262
29 Mar 23	48.82000 +1.98	49.97	46.55	47.00	18,656,962
28 Mar 23	46.84000 -2.32	48.96	46.52	47.63	15,478,211
27 Mar 23	49.16000 -0.75	51.18	47.02	49.90	24,253,024
24 Mar 23	49.91000 -0.94	50.38	48.00	49.61	17,344,428
23 Mar 23	50.85000 +1.43	52.50	48.51	49.49	22,367,576
22 Mar 23	49.42000 +3.92	50.37	44.00	45.05	24,948,128
21 Mar 23	45.50000 +1.45	46.18	42.08	43.91	17,712,804
20 Mar 23	44.05000 +1.91	45.25	42.00	42.00	25,768,280
17 Mar 23	42.14000 +5.81	43.42	36.75	36.76	29,929,414
16 Mar 23	36.33000 -0.38	37.69	36.10	36.41	10,531,431
15 Mar 23	36.71000 -1.93	39.39	36.55	39.12	19,165,612
14 Mar 23	38.64000 -1.55	40.15	38.55	40.15	7,865,488
13 Mar 23	40.19000 +1.41	40.49	38.32	38.32	11,742,235
10 Mar 23	38.78000 -0.56	40.18	38.70	39.32	9,606,204
09 Mar 23	39.34000 +0.14	39.86	38.02	39.35	10,915,238
08 Mar 23	39.20000 +0.70	39.78	38.48	38.51	9,264,763
07 Mar 23	38.50000 -1.54	40.15	38.40	39.68	15,151,075
06 Mar 23	40.04000 -0.53	41.41	39.61	39.90	16,359,856
03 Mar 23	40.57000 -3.43	42.83	40.10	42.83	22,603,956
02 Mar 23	44.00000 +2.61	45.99	41.16	41.27	22,285,462
01 Mar 23	41.39000 +1.19	42.69	39.60	40.01	18,076,730
28 Feb 23	40.20000 +0.00	41.70	39.39	41.01	14,342,719
27 Feb 23	40.20000 -1.51	41.99	39.84	41.72	14,556,432
24 Feb 23	41.71000 +3.29	43.38	39.40	40.00	23,846,942
23 Feb 23	38.42000 -0.03	39.49	37.95	38.81	11,686,180
22 Feb 23	38.45000 -1.01	39.40	38.09	38.86	16,170,378
21 Feb 23	39.46000 +0.12	40.88	38.61	38.70	16,451,726
20 Feb 23	39.34000 +1.40	39.80	37.45	38.48	20,583,984
17 Feb 23	37.94000 -1.07	40.28	37.78	39.01	16,069,180
16 Feb 23	39.01000 -1.87	41.87	38.73	40.44	25,176,304
15 Feb 23	40.88000 +1.28	42.97	39.41	39.60	32,490,632
14 Feb 23	39.60000 -2.36	40.98	39.08	40.50	25,325,044
13 Feb 23	41.96000 +2.96	42.81	37.19	38.10	35,284,964
10 Feb 23	39.00000 +2.80	40.00	36.19	37.40	40,580,240
09 Feb 23	36.20000 +3.48	37.88	32.65	33.16	35,666,028
08 Feb 23	32.72000 -1.47	36.00	32.51	34.27	21,513,904
07 Feb 23	34.19000 +1.81	35.60	32.23	32.25	30,106,092
06 Feb 23	32.38000 +0.60	34.00	31.70	33.00	22,847,292
03 Feb 23	31.78000 +2.39	31.96	29.54	30.00	16,632,882
02 Feb 23	29.39000 +0.91	30.28	28.50	28.53	7,355,535
01 Feb 23	28.48000 +0.06	28.79	28.02	28.30	5,236,220
31 Jan 23	28.42000 +1.04	28.78	27.52	27.52	7,660,857
30 Jan 23	27.38000 +0.14	27.79	27.15	27.53	3,160,947
20 Jan 23	27.24000 +0.15	27.49	27.01	27.20	3,347,460
19 Jan 23	27.09000 +0.27	27.18	26.69	26.83	1,922,358
18 Jan 23	26.82000 +0.44	27.03	26.24	26.49	3,143,222
17 Jan 23	26.38000 -0.12	26.89	26.32	26.75	2,516,025
16 Jan 23	26.50000 +0.56	26.67	25.78	26.06	2,801,570
13 Jan 23	25.94000 -0.25	26.39	25.75	26.19	1,619,391
12 Jan 23	26.19000 +0.10	26.38	25.83	26.13	1,669,466
11 Jan 23	26.09000 -0.15	26.46	26.01	26.27	1,951,027
10 Jan 23	26.24000 -0.03	26.78	26.08	26.27	1,553,500
09 Jan 23	26.27000 -0.19	26.77	26.20	26.50	3,322,425
06 Jan 23	26.46000 -0.34	27.40	26.33	26.60	5,185,706
05 Jan 23	26.80000 -0.01	27.14	26.54	26.79	3,207,625
04 Jan 23	26.81000 +0.67	26.86	26.03	26.25	5,355,552
03 Jan 23	26.14000 +0.79	26.25	25.14	25.34	3,382,102
30 Dec 22	25.35000 -0.10	25.65	25.28	25.45	1,647,065
29 Dec 22	25.45000 +0.45	25.67	24.68	24.96	2,870,195
28 Dec 22	25.00000 -0.53	25.59	24.83	25.39	3,041,842
27 Dec 22	25.53000 +0.74	25.59	24.68	24.68	3,001,821
26 Dec 22	24.79000 +0.47	24.95	24.18	24.30	2,479,207
23 Dec 22	24.32000 +0.02	24.48	23.88	24.05	2,524,317
22 Dec 22	24.30000 -0.82	25.23	24.15	25.23	2,812,535
21 Dec 22	25.12000 -0.32	25.68	24.61	25.31	2,704,666
20 Dec 22	25.44000 +0.47	25.71	24.78	24.96	2,703,490
19 Dec 22	24.97000 -0.39	25.65	24.85	25.45	2,617,589
16 Dec 22	25.36000 -0.69	26.09	25.24	25.90	2,296,269
15 Dec 22	26.05000 +0.47	26.11	25.20	25.58	2,903,617
14 Dec 22	25.58000 +0.15	26.13	25.35	25.70	2,460,783
13 Dec 22	25.43000 -0.49	26.55	25.32	26.00	2,797,209
12 Dec 22	25.92000 +0.71	26.33	25.17	25.28	4,435,885
09 Dec 22	25.21000 +0.11	25.51	24.98	25.10	3,164,772
08 Dec 22	25.10000 -0.78	25.85	24.89	25.78	4,847,481
07 Dec 22	25.88000 -0.38	26.20	25.70	26.12	3,386,264
06 Dec 22	26.26000 -0.18	26.50	25.95	26.21	2,495,653
05 Dec 22	26.44000 +0.31	26.77	26.10	26.15	3,007,037
02 Dec 22	26.13000 -0.17	26.77	26.13	26.30	2,496,690
01 Dec 22	26.30000 +0.64	26.80	25.83	25.85	4,541,563
30 Nov 22	25.66000 +0.01	26.05	25.30	25.52	3,575,324
29 Nov 22	25.65000 +0.39	25.77	25.10	25.34	2,744,618
28 Nov 22	25.26000 -0.40	25.70	24.98	25.27	4,058,408
25 Nov 22	25.66000 -0.47	26.20	25.61	26.03	3,114,645
24 Nov 22	26.13000 -0.16	26.68	26.01	26.29	2,511,120
23 Nov 22	26.29000 -0.34	26.76	25.72	26.76	4,301,132
22 Nov 22	26.63000 -0.54	27.48	26.46	27.33	4,848,925
21 Nov 22	27.17000 -0.42	27.61	26.68	27.46	6,219,719
18 Nov 22	27.59000 -0.44	28.58	27.55	28.08	3,767,447
17 Nov 22	28.03000 +0.03	28.20	27.23	28.07	3,628,601
16 Nov 22	28.00000 +0.30	28.38	27.75	27.85	4,983,227
15 Nov 22	27.70000 +0.90	27.83	26.73	27.00	3,905,907
14 Nov 22	26.80000 -0.67	28.00	26.50	27.53	5,789,936
11 Nov 22	27.47000 -0.09	28.60	27.36	28.10	4,366,430
10 Nov 22	27.56000 -0.67	28.41	27.45	27.78	3,984,525
09 Nov 22	28.23000 -0.97	29.29	28.02	29.20	4,608,447
08 Nov 22	29.20000 -0.32	29.55	28.80	29.29	2,546,655
07 Nov 22	29.52000 -0.18	30.06	29.27	29.85	4,078,113
04 Nov 22	29.70000 -0.05	29.99	29.24	29.58	4,640,532
03 Nov 22	29.75000 +0.20	30.30	29.28	30.30	4,295,388
02 Nov 22	29.55000 +1.15	29.90	28.07	28.28	5,926,590
01 Nov 22	28.40000 +0.27	28.48	27.18	28.00	4,741,080
31 Oct 22	28.13000 +0.63	28.40	26.84	26.84	4,077,487
28 Oct 22	27.50000 -1.58	29.56	27.10	28.97	7,363,368
27 Oct 22	29.08000 +0.08	30.18	28.70	29.05	9,124,650
26 Oct 22	29.00000 -0.28	29.60	28.43	29.20	7,751,781
25 Oct 22	29.28000 +1.38	30.12	27.70	28.60	9,186,101
24 Oct 22	27.90000 +0.11	28.71	27.63	27.79	4,342,718
21 Oct 22	27.79000 +0.30	27.94	27.00	27.52	3,319,854
20 Oct 22	27.49000 -0.28	28.10	26.93	27.54	3,140,367
19 Oct 22	27.77000 -0.43	28.18	27.53	28.02	2,642,044
18 Oct 22	28.20000 +0.20	28.31	27.40	27.88	4,164,788
17 Oct 22	28.00000 +0.22	28.35	27.48	27.53	2,004,256
14 Oct 22	27.78000 +0.42	28.20	27.31	27.91	3,110,163
13 Oct 22	27.36000 -0.04	27.82	26.91	27.21	3,118,049
12 Oct 22	27.40000 +0.99	27.63	25.68	26.53	3,741,261
11 Oct 22	26.41000 +0.89	26.80	25.26	26.00	3,674,893
10 Oct 22	25.52000 -1.02	26.75	25.40	26.71	3,507,448
30 Sep 22	26.54000 -1.12	27.88	26.48	27.52	3,777,074
29 Sep 22	27.66000 +0.91	28.01	26.75	27.42	4,099,942
28 Sep 22	26.75000 -1.23	27.93	26.50	27.88	4,630,742
27 Sep 22	27.98000 +0.55	28.05	27.22	27.46	3,491,451
26 Sep 22	27.43000 -0.21	28.14	27.14	27.27	2,981,783
23 Sep 22	27.64000 -0.56	28.49	27.10	28.29	3,110,320
22 Sep 22	28.20000 +0.23	28.55	27.72	27.97	2,431,002
21 Sep 22	27.97000 -0.35	28.34	27.67	28.34	2,192,196
20 Sep 22	28.32000 +0.39	28.66	27.57	28.22	4,197,136
19 Sep 22	27.93000 -0.02	28.56	27.58	28.00	3,421,002
16 Sep 22	27.95000 -0.26	28.90	27.67	28.21	4,747,662
15 Sep 22	28.21000 -1.49	29.82	27.70	29.82	6,539,307
14 Sep 22	29.70000 -1.10	30.80	29.50	30.33	4,343,379
13 Sep 22	30.80000 +0.49	31.50	30.38	30.60	2,734,565
09 Sep 22	30.31000 -0.35	30.94	30.00	30.90	2,437,643
08 Sep 22	30.66000 -1.12	32.00	30.41	31.80	4,749,001
07 Sep 22	31.78000 -0.18	32.49	31.38	31.80	5,246,305
06 Sep 22	31.96000 +1.02	32.18	30.55	31.29	4,582,789
05 Sep 22	30.94000 +0.11	31.66	30.30	31.45	4,057,015
02 Sep 22	30.83000 +0.56	31.83	30.13	30.55	4,063,092
01 Sep 22	30.27000 -0.05	30.88	29.73	30.35	4,677,089
31 Aug 22	30.32000 -1.88	32.47	30.16	32.20	5,356,552
30 Aug 22	32.20000 +0.63	32.85	31.22	31.67	5,250,456
29 Aug 22	31.57000 -0.73	32.60	31.32	31.81	5,707,643
26 Aug 22	32.30000 -0.75	33.43	32.08	33.05	4,466,311
25 Aug 22	33.05000 +0.83	34.18	32.01	32.22	9,839,312
24 Aug 22	32.22000 -1.53	33.79	31.82	33.76	5,230,610
23 Aug 22	33.75000 +0.09	34.27	33.15	33.73	3,954,952
22 Aug 22	33.66000 +0.66	34.49	32.75	33.14	6,128,328
19 Aug 22	33.00000 -2.25	35.97	32.78	35.31	10,485,641
18 Aug 22	35.25000 +0.00	35.89	34.60	34.71	5,388,998
17 Aug 22	35.25000 -0.01	35.85	34.81	35.26	3,721,587
16 Aug 22	35.26000 -1.35	36.79	34.57	36.45	8,201,236
15 Aug 22	36.61000 +2.34	37.18	33.76	34.29	9,167,679
12 Aug 22	34.27000 -1.17	36.49	34.10	35.55	6,387,287
11 Aug 22	35.44000 +0.74	37.52	35.09	36.00	12,572,210
10 Aug 22	34.70000 +1.26	34.89	32.60	33.05	6,148,437
09 Aug 22	33.44000 +0.01	33.65	32.60	33.47	3,129,216
08 Aug 22	33.43000 +0.06	33.96	32.29	33.37	5,215,328
05 Aug 22	33.37000 +1.22	33.64	32.07	32.12	6,138,277
04 Aug 22	32.15000 -0.99	33.49	31.91	33.30	7,467,904
03 Aug 22	33.14000 -1.06	35.03	32.40	33.92	9,164,203
02 Aug 22	34.20000 +1.55	34.79	31.60	32.15	9,621,642
01 Aug 22	32.65000 +1.05	32.88	31.15	31.55	6,854,665
29 Jul 22	31.60000 -0.08	32.08	31.21	32.00	5,269,739
28 Jul 22	31.68000 +0.34	33.20	31.16	31.34	7,893,416
27 Jul 22	31.34000 +1.37	31.38	29.96	29.96	7,487,221
26 Jul 22	29.97000 -0.43	30.85	29.41	30.50	8,643,084
25 Jul 22	30.40000 +0.32	31.87	29.50	30.10	10,473,904
22 Jul 22	30.08000 +0.33	30.88	29.60	30.12	6,991,825
21 Jul 22	29.75000 -0.83	31.16	29.53	30.60	11,343,148
20 Jul 22	30.58000 +2.43	30.77	28.36	28.66	15,958,248
19 Jul 22	28.15000 +2.25	28.68	26.71	27.27	21,419,928
18 Jul 22	25.90000 +1.57	25.98	24.00	24.24	8,644,846
15 Jul 22	24.33000 +0.49	24.76	23.51	23.72	7,057,543
14 Jul 22	23.84000 +0.61	24.24	22.70	23.32	5,848,441
13 Jul 22	23.23000 +0.28	23.39	22.70	22.98	4,096,473
12 Jul 22	22.95000 -0.70	23.76	22.83	23.76	4,818,867
11 Jul 22	23.65000 -0.40	24.06	23.33	24.01	4,240,153
08 Jul 22	24.05000 -0.13	24.75	23.91	24.30	5,071,578
07 Jul 22	24.18000 -0.23	24.79	23.91	24.41	5,379,485
06 Jul 22	24.41000 -0.15	25.10	24.02	24.59	6,399,477
05 Jul 22	24.56000 -0.24	25.27	24.37	24.90	8,797,713
04 Jul 22	24.80000 -1.65	26.73	24.30	26.73	20,175,800
01 Jul 22	26.45000 -0.62	27.25	26.02	26.80	5,352,025
30 Jun 22	27.07000 +0.00	27.66	26.73	27.16	4,519,104
29 Jun 22	27.07000 -0.84	28.58	27.00	27.88	5,186,975
28 Jun 22	27.91000 +0.03	28.20	27.04	28.00	3,099,567
27 Jun 22	27.88000 -0.37	28.33	27.43	28.06	5,269,483
24 Jun 22	28.25000 +1.49	28.30	26.71	26.76	7,229,606
23 Jun 22	26.76000 -0.15	27.69	26.50	27.30	7,414,224
22 Jun 22	26.91000 -0.89	28.23	26.70	27.79	4,883,403
21 Jun 22	27.80000 -1.16	29.07	27.10	29.00	5,988,619
20 Jun 22	28.96000 +1.00	29.76	28.04	28.04	6,168,905
17 Jun 22	27.96000 +0.60	28.16	26.80	27.31	3,434,467
16 Jun 22	27.36000 +0.30	27.93	27.07	27.55	3,311,448
15 Jun 22	27.06000 +0.49	27.79	26.57	26.70	4,598,149
14 Jun 22	26.57000 -1.32	28.00	25.87	27.89	7,879,958
13 Jun 22	27.89000 +0.18	28.60	27.11	27.70	5,307,189
10 Jun 22	27.71000 +0.73	28.08	26.30	26.33	4,030,250
09 Jun 22	26.98000 -1.03	27.82	26.50	27.82	4,006,060
08 Jun 22	28.01000 -0.51	28.77	27.50	28.66	3,729,034
07 Jun 22	28.52000 -0.45	29.30	28.01	28.67	5,151,397
06 Jun 22	28.97000 +1.37	29.37	27.14	27.18	7,756,912
02 Jun 22	27.60000 +0.26	27.96	26.81	27.30	5,373,854
01 Jun 22	27.34000 +0.61	27.50	26.51	26.71	4,614,722
31 May 22	26.73000 +0.83	27.72	25.48	25.99	7,665,729
30 May 22	25.90000 +0.80	26.10	24.55	25.29	5,132,336
27 May 22	25.10000 -0.81	26.26	24.32	26.02	6,641,171
26 May 22	25.91000 +0.92	26.38	24.32	24.99	5,036,523
25 May 22	24.99000 +0.71	25.15	24.13	24.13	3,331,568
24 May 22	24.28000 -1.22	26.09	24.20	25.21	4,575,043
23 May 22	25.50000 -0.34	25.84	24.93	25.83	3,417,853
20 May 22	25.84000 -0.05	26.21	24.98	26.20	4,940,750
19 May 22	25.89000 +0.02	25.99	25.13	25.28	3,762,025
18 May 22	25.87000 -0.24	26.48	25.64	26.01	3,014,102
17 May 22	26.11000 +0.69	26.38	25.15	25.25	4,533,299
16 May 22	25.42000 -0.58	26.59	25.32	25.88	2,732,118
13 May 22	26.00000 -0.02	26.43	25.65	25.84	5,122,579
12 May 22	26.02000 -1.30	27.07	25.30	27.07	9,214,755
11 May 22	27.32000 +1.16	28.12	25.06	25.99	10,794,855
10 May 22	26.16000 +2.37	26.30	23.23	23.50	9,576,784
09 May 22	23.79000 +0.98	24.05	22.52	22.73	7,040,651
06 May 22	22.81000 -0.28	23.26	22.19	22.70	5,110,526
05 May 22	23.09000 +1.22	23.28	21.68	21.77	8,032,484
29 Apr 22	21.87000 +1.23	22.27	20.49	20.94	8,786,116
28 Apr 22	20.64000 -0.37	21.19	20.30	20.50	7,652,423
27 Apr 22	21.01000 +2.41	21.23	18.78	18.78	9,653,642
26 Apr 22	18.60000 -0.74	19.64	18.45	19.52	6,454,760
25 Apr 22	19.34000 -1.86	21.06	19.30	21.02	7,016,312
22 Apr 22	21.20000 -0.93	22.19	21.01	21.90	5,685,240
21 Apr 22	22.13000 -1.21	23.35	22.00	23.09	6,189,251
20 Apr 22	23.34000 -0.06	23.96	23.01	23.87	5,639,107
19 Apr 22	23.40000 +0.17	23.83	23.01	23.10	7,139,897
18 Apr 22	23.23000 +1.30	23.35	21.36	21.89	7,376,298
15 Apr 22	21.93000 -0.42	22.35	21.26	22.18	8,552,176
14 Apr 22	22.35000 -0.05	22.90	21.73	22.70	7,068,673
13 Apr 22	22.40000 -1.63	23.84	22.20	23.84	12,464,880
12 Apr 22	24.03000 -0.07	24.50	23.21	23.95	4,843,747
11 Apr 22	24.10000 -1.37	25.85	23.80	25.54	5,088,742
08 Apr 22	25.47000 -0.41	26.22	24.82	26.08	4,631,985
07 Apr 22	25.88000 -0.93	26.94	25.66	26.64	6,131,195
06 Apr 22	26.81000 -1.14	27.98	26.59	27.96	4,924,130
01 Apr 22	27.95000 +0.20	28.17	27.23	27.62	3,109,415
31 Mar 22	27.75000 +0.24	28.30	26.89	27.29	3,824,292
30 Mar 22	27.51000 +0.46	27.85	27.03	27.12	2,865,464
29 Mar 22	27.05000 -0.32	28.22	26.82	27.56	3,667,138
28 Mar 22	27.37000 +0.19	27.47	26.20	26.99	4,530,321
25 Mar 22	27.18000 -0.75	28.15	27.13	27.97	4,402,478
24 Mar 22	27.93000 -1.28	28.93	27.58	28.59	8,156,454
23 Mar 22	29.21000 +2.00	29.45	26.61	27.35	10,881,735
22 Mar 22	27.21000 -1.29	28.50	26.80	28.45	8,340,780
21 Mar 22	28.50000 -0.78	29.58	28.03	29.58	5,611,446
18 Mar 22	29.28000 -0.19	29.60	28.51	29.30	4,967,156
17 Mar 22	29.47000 +1.08	30.17	28.31	29.10	7,959,523
16 Mar 22	28.39000 +0.26	29.14	27.27	28.85	5,976,633
15 Mar 22	28.13000 -2.19	30.39	28.10	30.30	7,068,376
14 Mar 22	30.32000 -1.56	31.86	30.32	31.86	3,419,580
11 Mar 22	31.88000 -0.37	32.20	30.68	31.66	5,084,749
10 Mar 22	32.25000 +1.30	32.76	31.60	31.88	6,390,751
09 Mar 22	30.95000 -1.55	33.00	29.50	32.54	9,668,262
08 Mar 22	32.50000 +0.05	33.54	32.30	32.46	5,913,134
07 Mar 22	32.45000 -2.60	35.00	31.96	35.00	7,612,771
04 Mar 22	35.05000 +0.22	35.65	33.98	34.45	4,178,693
03 Mar 22	34.83000 -1.50	36.33	34.65	36.30	5,781,579
02 Mar 22	36.33000 -0.92	37.20	35.78	37.20	5,008,963
01 Mar 22	37.25000 +2.72	37.25	34.35	34.55	8,720,516
28 Feb 22	34.53000 +0.34	34.87	33.61	34.36	3,567,914
25 Feb 22	34.19000 -0.64	35.72	34.07	35.00	5,163,393
24 Feb 22	34.83000 -1.46	36.03	33.82	36.03	6,660,658
23 Feb 22	36.29000 +0.34	36.70	35.39	36.00	6,553,808
22 Feb 22	35.95000 -1.55	37.40	35.80	36.84	7,573,625
21 Feb 22	37.50000 +1.00	38.25	36.37	37.90	12,400,676
18 Feb 22	36.50000 +2.40	37.10	34.50	34.50	8,886,551
17 Feb 22	34.10000 -0.98	35.28	33.90	34.88	4,083,860
16 Feb 22	35.08000 -1.04	36.60	34.88	36.28	4,234,794
15 Feb 22	36.12000 +1.04	36.18	34.75	35.26	3,683,397
14 Feb 22	35.08000 -0.79	36.35	33.69	34.65	5,822,571
11 Feb 22	35.87000 -1.03	36.82	33.22	36.53	10,359,763
10 Feb 22	36.90000 +2.63	36.97	33.50	33.99	12,026,121
09 Feb 22	34.27000 +2.32	34.40	31.71	32.06	6,474,241
08 Feb 22	31.95000 -1.52	33.75	31.46	33.48	5,960,730
07 Feb 22	33.47000 -0.28	34.97	32.96	34.85	4,101,336
28 Jan 22	33.75000 +0.46	34.84	33.23	33.29	4,094,874
27 Jan 22	33.29000 -1.90	35.23	33.17	35.18	5,688,582
26 Jan 22	35.19000 +0.51	35.65	34.00	34.83	4,358,640
25 Jan 22	34.68000 -0.65	35.71	34.00	35.33	4,446,470
24 Jan 22	35.33000 -0.20	36.20	35.06	35.87	2,391,253
21 Jan 22	35.53000 -1.06	37.14	35.31	36.30	3,998,496
20 Jan 22	36.59000 -0.56	37.99	36.40	37.15	7,487,490
19 Jan 22	37.15000 -0.27	38.08	36.52	36.77	5,507,596
18 Jan 22	37.42000 +0.66	38.65	36.20	37.10	10,582,995
17 Jan 22	36.76000 +4.27	37.20	32.52	32.67	12,484,104
14 Jan 22	32.49000 +0.21	33.07	31.52	31.52	2,796,896
13 Jan 22	32.28000 -0.63	33.99	31.51	33.68	5,135,528
12 Jan 22	32.91000 -0.57	34.38	32.73	33.89	2,750,763
11 Jan 22	33.48000 -0.74	34.62	33.20	34.35	3,704,479
10 Jan 22	34.22000 +1.42	34.40	31.80	32.40	6,069,721
07 Jan 22	32.80000 -0.95	34.24	32.44	33.86	3,897,380
06 Jan 22	33.75000 -0.56	35.26	33.60	34.32	3,970,657
05 Jan 22	34.31000 -2.08	36.19	34.22	36.19	4,775,722
04 Jan 22	36.39000 -0.21	37.33	34.50	36.05	8,426,495
31 Dec 21	36.60000 +0.42	36.65	35.61	36.10	4,734,678
30 Dec 21	36.18000 +1.08	36.80	34.73	35.10	7,865,968
29 Dec 21	35.10000 +0.19	36.10	34.43	34.50	7,802,711
28 Dec 21	34.91000 -0.01	35.68	34.56	35.20	7,265,367
27 Dec 21	34.92000 +1.50	35.26	32.78	33.30	7,209,504
24 Dec 21	33.42000 +0.17	33.60	32.00	33.25	6,807,849
23 Dec 21	33.25000 -0.64	34.16	33.00	34.06	4,948,913
22 Dec 21	33.89000 +1.32	34.15	32.02	32.75	6,073,397
21 Dec 21	32.57000 +0.93	32.78	31.42	31.61	6,016,121
20 Dec 21	31.64000 -1.22	32.33	30.65	31.80	8,369,304
17 Dec 21	32.86000 -1.15	34.27	32.78	33.96	4,523,083
16 Dec 21	34.01000 +0.71	34.33	32.20	33.30	5,634,677
15 Dec 21	33.30000 -0.12	34.70	33.11	33.68	5,474,748
14 Dec 21	33.42000 +0.90	33.87	32.34	32.80	6,909,279
13 Dec 21	32.52000 +0.05	33.13	31.73	32.49	6,700,801
10 Dec 21	32.47000 -0.32	33.25	32.33	32.79	4,360,543
09 Dec 21	32.79000 -1.34	34.25	32.58	33.96	7,345,148
08 Dec 21	34.13000 +0.50	34.72	33.20	33.63	6,616,635
07 Dec 21	33.63000 -1.12	35.31	33.38	34.43	9,204,969
06 Dec 21	34.75000 -1.50	37.00	34.46	35.96	8,263,971
03 Dec 21	36.25000 +1.51	36.25	33.91	34.59	11,735,779
02 Dec 21	34.74000 +0.64	34.90	32.96	34.00	10,348,380
01 Dec 21	34.10000 +0.85	34.26	32.84	33.86	8,054,097
30 Nov 21	33.25000 +0.58	33.88	32.52	33.01	10,046,837
29 Nov 21	32.67000 +1.04	33.44	30.92	31.60	11,832,981
26 Nov 21	31.63000 -1.18	32.88	31.25	32.52	13,891,735
25 Nov 21	32.81000 -2.42	35.58	32.47	35.11	18,906,404
24 Nov 21	35.23000 +0.54	35.88	34.00	35.00	16,631,717
23 Nov 21	34.69000 +4.30	36.33	30.55	30.55	35,792,368
22 Nov 21	30.39000 +1.23	30.99	28.91	29.10	7,939,638
19 Nov 21	29.16000 +0.46	29.58	28.65	28.66	5,340,314
18 Nov 21	28.70000 -0.09	29.65	28.58	28.70	7,054,645
17 Nov 21	28.79000 +0.99	28.99	27.32	27.32	8,180,967
16 Nov 21	27.80000 -0.42	29.30	27.58	28.18	8,335,040
15 Nov 21	28.22000 +0.74	28.30	27.47	27.67	6,081,095
12 Nov 21	27.48000 -0.25	27.89	27.36	27.64	3,656,054
11 Nov 21	27.73000 -0.26	28.09	27.66	27.93	3,963,407
10 Nov 21	27.99000 +0.54	28.12	26.96	27.28	4,891,808
09 Nov 21	27.45000 +0.01	27.77	27.00	27.49	5,011,780
08 Nov 21	27.44000 +0.67	27.65	26.37	26.60	4,900,862
05 Nov 21	26.77000 +0.07	26.98	26.36	26.74	3,913,172
04 Nov 21	26.70000 +0.05	26.90	26.52	26.62	3,424,833
03 Nov 21	26.65000 -0.27	27.05	26.21	27.00	3,832,239
02 Nov 21	26.92000 +0.97	27.15	25.64	26.00	8,424,570
01 Nov 21	25.95000 +0.30	25.97	25.15	25.33	3,914,424
29 Oct 21	25.65000 +0.45	26.15	25.22	25.40	3,874,777
28 Oct 21	25.20000 -0.67	26.00	25.05	25.74	4,327,906
27 Oct 21	25.87000 -1.12	27.25	25.01	26.92	11,101,956
26 Oct 21	26.99000 +1.97	28.19	24.89	24.95	16,614,005
25 Oct 21	25.02000 +0.55	25.02	24.00	24.48	3,404,850
22 Oct 21	24.47000 +0.08	24.74	24.16	24.19	2,326,508
21 Oct 21	24.39000 -0.48	25.02	24.13	24.97	4,201,774
20 Oct 21	24.87000 -0.15	25.35	24.83	25.29	3,310,510
19 Oct 21	25.02000 -0.62	26.00	24.80	25.64	4,329,860
18 Oct 21	25.64000 -0.29	26.48	25.47	25.75	4,419,620
15 Oct 21	25.93000 +0.51	26.37	25.38	25.51	4,120,635
14 Oct 21	25.42000 -0.65	26.10	25.35	26.10	3,838,278
13 Oct 21	26.07000 +0.97	26.18	24.94	25.10	4,107,615
12 Oct 21	25.10000 -0.70	26.00	24.71	25.72	3,633,940
11 Oct 21	25.80000 +0.64	26.20	24.89	25.21	3,941,845
08 Oct 21	25.16000 +0.63	25.35	24.75	24.93	2,905,756
30 Sep 21	24.53000 +0.27	25.29	24.28	24.38	4,259,289
29 Sep 21	24.26000 -1.19	25.42	24.21	25.20	4,430,086
28 Sep 21	25.45000 -0.35	26.19	24.99	25.72	3,595,526
27 Sep 21	25.80000 -0.64	27.67	25.74	27.11	4,615,177
24 Sep 21	26.44000 -0.64	27.23	26.30	26.90	3,137,475
23 Sep 21	27.08000 +0.95	27.32	26.29	26.30	3,992,481
22 Sep 21	26.13000 -0.66	26.66	25.95	26.30	3,069,273
17 Sep 21	26.79000 +0.39	26.97	25.50	26.40	5,904,954
16 Sep 21	26.40000 -1.25	27.67	26.29	27.55	6,451,175
15 Sep 21	27.65000 +0.10	28.05	27.25	27.50	4,093,094
14 Sep 21	27.55000 -0.45	28.50	27.33	28.29	6,467,459
13 Sep 21	28.00000 -1.36	29.27	27.81	29.24	6,885,364
10 Sep 21	29.36000 +0.07	29.70	28.23	29.40	9,061,257
09 Sep 21	29.29000 -0.18	30.48	29.02	29.59	9,446,881
08 Sep 21	29.47000 +0.87	29.67	28.13	28.45	8,536,983
07 Sep 21	28.60000 -0.03	29.11	28.15	28.63	6,729,388
06 Sep 21	28.63000 +1.42	28.80	27.05	27.50	10,421,590
03 Sep 21	27.21000 +0.73	28.06	26.56	26.81	7,871,171
02 Sep 21	26.48000 -0.18	26.66	26.11	26.31	4,898,479
01 Sep 21	26.66000 +0.37	26.90	26.02	26.26	6,136,011
31 Aug 21	26.29000 -0.94	27.30	26.05	27.26	7,003,416
30 Aug 21	27.23000 +0.39	27.36	26.11	26.90	8,045,729
27 Aug 21	26.84000 -0.32	27.38	26.55	27.38	6,583,675
26 Aug 21	27.16000 -1.31	28.42	27.00	28.30	9,314,983
25 Aug 21	28.47000 +0.75	29.16	27.50	27.70	10,545,138
24 Aug 21	27.72000 -2.20	28.30	26.46	27.30	23,063,032
23 Aug 21	29.92000 +0.17	30.47	29.00	29.40	7,822,456
20 Aug 21	29.75000 -0.30	30.00	29.01	29.97	8,846,913
19 Aug 21	30.05000 +1.54	30.40	28.59	28.75	11,836,150
18 Aug 21	28.51000 -0.03	28.89	27.77	28.54	8,543,204
17 Aug 21	28.54000 -1.38	29.99	28.51	29.92	10,268,011
16 Aug 21	29.92000 -0.08	30.49	29.48	29.77	8,133,545
13 Aug 21	30.00000 -2.62	32.48	29.93	32.10	16,553,040
12 Aug 21	32.62000 -1.00	33.32	32.51	33.01	11,463,879
11 Aug 21	33.62000 +1.72	33.65	31.80	31.94	20,149,860
10 Aug 21	31.90000 +0.55	31.98	30.88	31.57	10,698,218
09 Aug 21	31.35000 +0.15	32.15	30.97	31.08	11,976,890
06 Aug 21	31.20000 -0.98	32.63	30.77	32.31	16,599,435
05 Aug 21	32.18000 -1.55	33.80	31.95	33.30	18,051,884
04 Aug 21	33.73000 -0.12	34.03	32.26	33.02	27,190,668
03 Aug 21	33.85000 -2.50	36.46	33.82	35.64	18,218,006
02 Aug 21	36.35000 +2.34	36.68	33.30	33.90	19,726,884
30 Jul 21	34.01000 -0.32	37.37	32.60	32.80	24,152,988
29 Jul 21	34.33000 +3.43	35.33	30.15	31.70	25,430,258
28 Jul 21	30.90000 +1.81	31.63	28.52	28.80	21,871,920
27 Jul 21	29.09000 +0.94	30.81	28.05	28.05	19,366,372
26 Jul 21	28.15000 -0.71	29.19	27.40	28.62	11,865,350
23 Jul 21	28.86000 +1.39	29.38	26.93	27.37	16,202,199
22 Jul 21	27.47000 +0.27	28.14	26.82	27.01	9,997,336
21 Jul 21	27.20000 -0.53	28.30	27.18	28.15	10,514,986
20 Jul 21	27.73000 +0.27	27.86	26.85	27.08	10,135,810
19 Jul 21	27.46000 +2.08	28.08	24.78	25.04	13,958,483
16 Jul 21	25.38000 -0.27	25.99	25.21	25.98	5,829,564
15 Jul 21	25.65000 -0.86	27.00	24.96	26.73	10,971,333
14 Jul 21	26.51000 -0.28	27.49	26.45	26.89	7,852,845
13 Jul 21	26.79000 -0.57	27.30	26.46	27.23	10,728,307
12 Jul 21	27.36000 +2.84	27.72	24.33	24.52	17,379,830
09 Jul 21	24.52000 +0.37	25.23	23.81	23.90	7,561,794
08 Jul 21	24.15000 +0.41	24.15	22.94	23.57	6,814,953
07 Jul 21	23.74000 +0.43	23.74	22.81	23.38	6,221,716
06 Jul 21	23.31000 -0.74	24.04	22.98	23.79	4,978,622
05 Jul 21	24.05000 +0.14	24.29	23.12	23.91	5,532,819
02 Jul 21	23.91000 -0.28	24.55	23.81	24.19	3,914,651
01 Jul 21	24.19000 -1.13	25.61	24.19	25.60	5,388,634
30 Jun 21	25.32000 -0.28	26.21	24.71	25.55	6,872,837
29 Jun 21	25.60000 -1.40	27.02	25.53	27.02	6,015,817
28 Jun 21	27.00000 +0.77	27.20	26.03	26.06	6,085,429
25 Jun 21	26.23000 -22.65	27.20	25.88	25.95	5,094,841
24 Jun 21	48.88000 -1.81	51.16	48.82	51.05	3,675,195
23 Jun 21	50.69000 +2.39	51.13	48.20	48.53	5,166,100
22 Jun 21	48.30000 -0.77	49.45	48.28	49.21	3,280,911
21 Jun 21	49.07000 -0.45	49.94	49.00	49.55	2,640,623
18 Jun 21	49.52000 +0.62	51.25	49.35	49.59	4,249,696
17 Jun 21	48.90000 +1.64	49.09	46.95	47.20	3,017,980
16 Jun 21	47.26000 -1.62	49.75	46.88	48.40	4,225,266
15 Jun 21	48.88000 +0.13	49.52	48.15	48.74	2,315,719
11 Jun 21	48.75000 +0.73	49.12	47.61	47.99	4,257,367
10 Jun 21	48.02000 +0.19	48.02	47.10	47.60	3,168,791
09 Jun 21	47.83000 -1.02	49.18	47.28	48.58	2,531,576
08 Jun 21	48.85000 -0.70	49.43	48.45	49.40	2,790,815
07 Jun 21	49.55000 +1.18	49.73	48.00	49.00	4,240,774
04 Jun 21	48.37000 +1.28	48.85	47.10	47.33	3,969,291
03 Jun 21	47.09000 +0.78	48.17	46.18	46.18	3,656,491
02 Jun 21	46.31000 -1.34	47.97	46.05	47.15	2,596,397
01 Jun 21	47.65000 +0.55	49.17	46.62	47.19	4,706,899
31 May 21	47.10000 +0.22	47.65	46.58	47.06	2,920,152
28 May 21	46.88000 -0.03	48.39	46.63	46.81	4,145,602
27 May 21	46.91000 +2.39	47.38	44.27	44.50	5,727,606
26 May 21	44.52000 -0.54	45.46	44.36	45.34	2,278,400
25 May 21	45.06000 +0.88	45.21	43.86	44.02	3,597,187
24 May 21	44.18000 +1.15	44.22	42.80	42.87	2,315,096
21 May 21	43.03000 -1.00	44.45	42.82	44.12	3,340,360
20 May 21	44.03000 +1.12	44.47	42.65	42.89	2,924,499
19 May 21	42.91000 -0.50	43.78	42.70	43.38	2,561,168
18 May 21	43.41000 +0.13	43.68	42.17	43.41	2,775,276
17 May 21	43.28000 -0.02	43.66	42.80	43.00	3,428,329
14 May 21	43.30000 +1.05	43.49	42.22	42.42	3,162,954
13 May 21	42.25000 +1.41	43.13	40.20	40.40	4,382,383
12 May 21	40.84000 +0.89	41.14	39.70	40.46	2,712,751
11 May 21	39.95000 -0.31	40.61	39.50	39.91	3,193,026
10 May 21	40.26000 -1.27	41.76	39.88	41.41	3,537,173
07 May 21	41.53000 -1.48	43.32	41.50	43.06	2,138,441
06 May 21	43.01000 +0.41	43.69	42.39	43.00	2,713,584
30 Apr 21	42.60000 -2.29	45.18	42.60	44.82	4,389,282
29 Apr 21	44.89000 -0.71	45.85	44.77	45.39	2,773,947
28 Apr 21	45.60000 -0.51	46.25	45.30	46.16	3,093,059
27 Apr 21	46.11000 +0.34	47.26	45.70	45.80	4,763,023
26 Apr 21	45.77000 +0.85	46.29	44.40	44.80	6,190,015
23 Apr 21	44.92000 +3.80	47.47	43.30	43.30	9,291,689
22 Apr 21	41.12000 +1.87	41.49	39.14	39.29	2,642,832
21 Apr 21	39.25000 -0.54	39.73	39.00	39.56	1,294,919
20 Apr 21	39.79000 -1.58	41.45	39.77	41.45	2,425,446
19 Apr 21	41.37000 +1.23	41.40	40.10	40.50	1,764,126
16 Apr 21	40.14000 -0.64	41.05	40.05	40.78	1,935,273
15 Apr 21	40.78000 +0.54	41.22	39.70	40.24	1,357,446
14 Apr 21	40.24000 +1.46	40.55	38.42	38.67	1,776,138
13 Apr 21	38.78000 -0.29	39.44	38.63	39.18	1,117,696
12 Apr 21	39.07000 -1.02	40.35	38.85	40.05	1,391,222
09 Apr 21	40.09000 -0.13	40.60	39.85	40.53	1,303,287
08 Apr 21	40.22000 -0.76	41.34	40.21	41.14	1,447,339
07 Apr 21	40.98000 -0.47	41.81	40.37	41.34	2,472,274
06 Apr 21	41.45000 -0.45	42.18	41.16	41.91	1,436,119
02 Apr 21	41.90000 +0.57	42.85	41.28	41.50	2,806,161
01 Apr 21	41.33000 +0.03	41.46	40.82	41.29	1,458,306
31 Mar 21	41.30000 +1.34	41.49	39.71	40.27	2,347,617
30 Mar 21	39.96000 +0.18	40.39	39.60	39.90	1,925,068
29 Mar 21	39.78000 -0.18	40.68	39.64	39.77	2,120,823
26 Mar 21	39.96000 +0.10	40.43	39.43	40.39	2,981,696
25 Mar 21	39.86000 +0.89	40.11	38.60	38.96	2,101,022
24 Mar 21	38.97000 -0.33	39.74	38.45	38.98	2,763,927
23 Mar 21	39.30000 +0.51	40.27	38.42	38.69	4,511,744
22 Mar 21	38.79000 +1.27	39.03	37.38	37.48	3,046,624
19 Mar 21	37.52000 -0.59	38.72	37.21	38.06	2,118,200
18 Mar 21	38.11000 -0.54	38.98	38.04	38.88	2,013,762
17 Mar 21	38.65000 +0.15	39.56	38.03	38.59	2,550,811
16 Mar 21	38.50000 -0.35	39.50	38.12	39.19	2,527,905
15 Mar 21	38.85000 -0.85	39.88	38.18	39.65	2,262,319
12 Mar 21	39.70000 -0.44	40.20	39.05	40.18	1,700,982
11 Mar 21	40.14000 +0.54	40.23	38.98	39.51	2,473,030
10 Mar 21	39.60000 -0.55	40.66	39.43	40.50	2,230,045
09 Mar 21	40.15000 -1.76	41.90	40.00	41.76	2,497,686
08 Mar 21	41.91000 -1.21	44.27	41.75	43.50	2,366,935
05 Mar 21	43.12000 -0.12	43.68	42.69	42.99	1,920,003
04 Mar 21	43.24000 -1.08	45.15	43.15	44.48	2,230,509
03 Mar 21	44.32000 -0.79	45.26	43.60	45.20	2,650,890
02 Mar 21	45.11000 -0.79	46.27	44.69	45.90	2,000,371
01 Mar 21	45.90000 +1.19	46.29	44.52	44.78	2,868,554
26 Feb 21	44.71000 +0.12	45.49	43.93	44.39	2,212,277
25 Feb 21	44.59000 -0.94	46.30	44.56	46.30	1,837,581
24 Feb 21	45.53000 -0.17	46.46	45.05	45.65	2,479,698
23 Feb 21	45.70000 -0.50	47.39	45.29	46.75	2,568,332
22 Feb 21	46.20000 -0.75	47.67	46.04	47.14	3,444,547
19 Feb 21	46.95000 +1.72	47.76	44.90	45.50	3,452,731
18 Feb 21	45.23000 +1.62	45.86	43.88	44.00	3,367,225
10 Feb 21	43.61000 +1.99	44.48	40.98	41.80	4,974,084
09 Feb 21	41.62000 +1.07	41.85	39.80	40.38	2,997,550
08 Feb 21	40.55000 +0.31	41.56	39.72	40.60	3,896,051
05 Feb 21	40.24000 -1.96	42.80	40.00	42.56	4,552,019
04 Feb 21	42.20000 -3.22	45.41	41.25	45.00	7,848,803
03 Feb 21	45.42000 -2.22	47.73	45.35	47.73	3,877,674
02 Feb 21	47.64000 -0.02	48.30	47.00	47.80	2,933,294
01 Feb 21	47.66000 -1.45	49.47	46.79	48.81	4,069,338
29 Jan 21	49.11000 +0.57	50.00	47.45	49.40	3,729,215
28 Jan 21	48.54000 -0.44	49.77	48.10	48.71	4,364,484
27 Jan 21	48.98000 +4.51	49.26	44.64	44.80	7,679,533
26 Jan 21	44.47000 -1.62	46.63	44.10	46.53	6,102,045
25 Jan 21	46.09000 -1.36	47.86	45.84	47.01	4,341,478
22 Jan 21	47.45000 -2.40	50.69	46.50	50.23	6,210,995
21 Jan 21	49.85000 -0.61	50.63	49.45	50.06	3,229,479
20 Jan 21	50.46000 +0.87	50.77	49.02	49.80	3,054,064
19 Jan 21	49.59000 -3.02	52.80	49.41	52.39	5,791,052
18 Jan 21	52.61000 +2.54	53.28	48.83	49.97	5,075,193
15 Jan 21	50.07000 +0.09	50.49	48.88	50.00	3,786,553
14 Jan 21	49.98000 -0.07	51.61	49.36	50.09	5,859,939
13 Jan 21	50.05000 +1.49	50.30	47.93	48.63	4,913,290
12 Jan 21	48.56000 -1.18	50.60	48.30	49.22	5,488,119
11 Jan 21	49.74000 +0.43	50.82	48.05	49.31	4,439,920
08 Jan 21	49.31000 -0.05	51.13	48.80	49.04	5,234,987
07 Jan 21	49.36000 -2.49	52.24	48.57	51.75	4,779,114
06 Jan 21	51.85000 -2.98	55.22	51.79	54.85	5,938,910
05 Jan 21	54.83000 +0.50	56.23	54.01	55.00	3,958,244
04 Jan 21	54.33000 +1.00	55.37	53.66	53.70	3,709,762
31 Dec 20	53.33000 +1.01	53.74	51.81	52.10	3,143,951
30 Dec 20	52.32000 -0.52	52.93	50.50	52.00	3,812,947
29 Dec 20	52.84000 +4.77	53.23	47.75	48.01	5,035,647
28 Dec 20	48.07000 -1.66	50.13	47.75	49.69	2,875,458
25 Dec 20	49.73000 -1.02	51.20	49.25	51.20	1,585,725
24 Dec 20	50.75000 -0.87	52.43	50.13	51.98	2,281,673
23 Dec 20	51.62000 +2.37	51.99	49.32	49.33	4,433,106
22 Dec 20	49.25000 -4.15	53.55	49.02	53.05	4,281,683
21 Dec 20	53.40000 +0.28	54.10	52.71	52.84	1,424,053
18 Dec 20	53.12000 -1.03	54.45	53.02	54.45	1,356,891
17 Dec 20	54.15000 +0.96	54.15	52.59	53.60	1,548,166
16 Dec 20	53.19000 -0.47	54.44	53.00	53.64	1,810,214
15 Dec 20	53.66000 +0.67	54.16	52.13	52.83	2,124,791
14 Dec 20	52.99000 +0.46	53.27	52.02	52.77	2,212,664
11 Dec 20	52.53000 -1.83	54.75	51.80	54.75	3,321,904
10 Dec 20	54.36000 -1.11	55.85	53.88	55.56	2,308,362
09 Dec 20	55.47000 -1.51	57.29	55.30	57.29	2,518,057
08 Dec 20	56.98000 +0.00	57.50	56.61	56.85	1,392,342
07 Dec 20	56.98000 -0.26	57.85	56.90	57.52	1,759,659
04 Dec 20	57.24000 +0.34	57.41	56.56	56.56	1,150,405
03 Dec 20	56.90000 -0.95	58.38	56.70	57.75	1,811,084
02 Dec 20	57.85000 +0.66	58.91	57.00	57.46	2,836,856
01 Dec 20	57.19000 +0.58	57.95	56.10	56.72	2,255,751
30 Nov 20	56.61000 -1.57	58.69	56.50	58.32	2,594,315
27 Nov 20	58.18000 +0.75	58.75	57.40	57.54	1,645,083
26 Nov 20	57.43000 -1.49	59.26	57.00	58.26	2,288,311
25 Nov 20	58.92000 +0.36	59.78	57.03	58.21	2,784,586
24 Nov 20	58.56000 +0.35	59.66	58.20	58.20	2,612,117
23 Nov 20	58.21000 -0.71	59.48	56.72	58.40	2,765,194
20 Nov 20	58.92000 -0.08	59.78	58.62	59.00	1,580,994
19 Nov 20	59.00000 +0.45	59.88	57.00	58.66	2,410,559
18 Nov 20	58.55000 -0.61	59.70	58.15	58.99	1,880,622
17 Nov 20	59.16000 -1.95	61.50	58.03	61.32	2,952,848
16 Nov 20	61.11000 -0.63	62.30	59.78	61.70	2,452,475
13 Nov 20	61.74000 -0.79	63.01	61.02	62.22	2,111,264
12 Nov 20	62.53000 -0.48	64.09	62.00	63.70	1,963,270
11 Nov 20	63.01000 -1.29	65.67	62.58	64.53	2,710,991
10 Nov 20	64.30000 -2.57	66.60	63.78	66.22	3,136,465
09 Nov 20	66.87000 +0.84	70.48	66.20	66.99	5,478,844
06 Nov 20	66.03000 -1.39	67.50	65.06	67.10	4,279,142
05 Nov 20	67.42000 +4.94	71.17	61.64	63.54	6,816,968
04 Nov 20	62.48000 -1.48	63.98	61.38	63.95	3,084,957
03 Nov 20	63.96000 +3.27	64.62	59.80	61.10	3,407,063
02 Nov 20	60.69000 +1.49	61.21	57.91	59.90	2,995,180
30 Oct 20	59.20000 -1.12	61.70	59.00	60.99	3,072,545
29 Oct 20	60.32000 -0.17	61.00	58.60	59.30	2,844,424
28 Oct 20	60.49000 +0.59	61.29	59.30	60.04	3,321,049
27 Oct 20	59.90000 +0.28	60.75	59.10	59.55	2,754,016
26 Oct 20	59.62000 +2.11	60.30	57.18	57.32	4,229,388
23 Oct 20	57.51000 +2.05	59.15	56.10	56.10	5,793,523
22 Oct 20	55.46000 -0.44	56.65	55.15	55.89	2,632,837
21 Oct 20	55.90000 -0.87	58.28	55.50	57.17	3,546,906
20 Oct 20	56.77000 -2.01	58.14	55.50	57.77	4,264,802
19 Oct 20	58.78000 -0.62	65.38	58.05	62.79	6,548,109
16 Oct 20	59.40000 -1.31	60.91	59.21	60.53	2,141,049
15 Oct 20	60.71000 -0.41	61.78	60.41	61.12	2,163,870
14 Oct 20	61.12000 +0.89	61.50	59.61	60.00	2,772,819
13 Oct 20	60.23000 -0.06	60.70	59.13	60.48	2,264,788
12 Oct 20	60.29000 +3.79	60.76	56.65	56.65	4,544,835
09 Oct 20	56.50000 +0.31	58.96	56.18	57.30	3,460,828
30 Sep 20	56.19000 -0.53	56.99	55.53	56.55	1,989,064
29 Sep 20	56.72000 +1.09	57.28	55.70	56.03	1,765,478
28 Sep 20	55.63000 -0.46	57.70	55.30	56.80	1,831,008
25 Sep 20	56.09000 +0.26	57.98	55.73	56.28	2,144,610
24 Sep 20	55.83000 -2.24	58.10	55.81	57.68	1,830,438
23 Sep 20	58.07000 +0.79	59.20	57.40	57.98	1,659,221
22 Sep 20	57.28000 -0.51	58.65	57.00	57.87	1,314,756
21 Sep 20	57.79000 -1.24	59.69	57.54	59.12	2,110,930
18 Sep 20	59.03000 +0.21	59.26	57.74	59.00	2,183,967
17 Sep 20	58.82000 +0.60	59.55	57.40	57.85	2,134,179
16 Sep 20	58.22000 -0.11	59.58	57.81	58.58	1,444,093
15 Sep 20	58.33000 -0.64	59.88	57.90	59.88	2,017,997
14 Sep 20	58.97000 +0.47	60.00	58.10	58.50	2,630,899
11 Sep 20	58.50000 +1.21	58.86	56.35	56.35	2,079,733
10 Sep 20	57.29000 -1.22	59.57	56.90	58.59	2,165,492
09 Sep 20	58.51000 -2.59	60.19	56.36	58.49	3,984,566
08 Sep 20	61.10000 -1.90	65.17	60.59	63.09	2,905,114
07 Sep 20	63.00000 -1.89	65.70	62.82	65.07	1,986,136
04 Sep 20	64.89000 +0.07	65.40	63.22	63.22	1,681,919
03 Sep 20	64.82000 -1.71	66.85	64.58	66.64	1,940,660
02 Sep 20	66.53000 +0.23	67.18	65.07	66.51	1,962,721
01 Sep 20	66.30000 -0.28	66.99	64.78	66.60	2,366,688
31 Aug 20	66.58000 -0.73	68.34	66.58	68.26	1,772,315
28 Aug 20	67.31000 +0.28	67.40	65.66	66.70	2,039,481
27 Aug 20	67.03000 +2.21	67.43	64.50	64.50	2,258,353
26 Aug 20	64.82000 -2.56	67.25	64.30	66.80	2,544,284
25 Aug 20	67.38000 +0.80	68.85	66.22	67.21	3,477,421
24 Aug 20	66.58000 +2.84	67.29	62.97	63.79	4,197,586
21 Aug 20	63.74000 +0.24	65.56	63.31	63.60	2,728,733
20 Aug 20	63.50000 +0.00	64.23	61.32	62.57	2,834,513
19 Aug 20	63.50000 -0.09	64.83	63.03	64.34	3,945,409
18 Aug 20	63.59000 -2.96	68.14	62.50	67.20	6,981,520
17 Aug 20	66.55000 -0.85	68.20	65.17	68.20	3,385,765
14 Aug 20	67.40000 +1.56	68.30	66.03	66.74	1,844,941
13 Aug 20	65.84000 -1.32	67.89	65.10	66.89	2,354,975
12 Aug 20	67.16000 -1.04	69.20	65.01	68.36	3,448,586
11 Aug 20	68.20000 -1.74	72.98	68.00	70.50	2,789,552
10 Aug 20	69.94000 -1.13	72.68	69.60	71.00	2,511,362
07 Aug 20	71.07000 -2.19	73.99	69.60	73.97	3,179,068
06 Aug 20	73.26000 -0.67	74.40	72.10	74.40	2,151,804
05 Aug 20	73.93000 -0.65	75.49	72.00	75.29	2,510,725
04 Aug 20	74.58000 +3.04	75.53	70.78	71.22	5,021,649
03 Aug 20	71.54000 +0.79	72.31	69.80	71.47	5,038,722
31 Jul 20	70.75000 +0.87	73.09	69.39	69.87	3,900,254
30 Jul 20	69.88000 -2.19	72.07	68.80	72.07	3,212,114
29 Jul 20	72.07000 +0.29	72.08	70.12	71.00	3,194,747
28 Jul 20	71.78000 +5.90	72.20	66.59	67.21	3,687,518
27 Jul 20	65.88000 +0.78	68.30	65.00	66.00	2,594,692
24 Jul 20	65.10000 -4.89	70.49	65.00	69.90	3,822,201
23 Jul 20	69.99000 +1.14	70.77	67.08	67.50	3,138,702
22 Jul 20	68.85000 +0.50	72.00	67.21	68.21	4,081,582
21 Jul 20	68.35000 +0.51	68.86	65.15	67.15	3,198,354
20 Jul 20	67.84000 +0.79	67.99	64.00	67.37	3,712,098
17 Jul 20	67.05000 +3.68	67.95	64.01	64.51	4,179,872
16 Jul 20	63.37000 -2.70	68.38	63.36	66.00	4,858,613
15 Jul 20	66.07000 -5.99	71.10	65.10	69.90	6,117,080
14 Jul 20	72.06000 +2.11	75.08	69.95	73.00	8,657,122
13 Jul 20	69.95000 +6.36	69.95	67.00	67.00	2,141,505
10 Jul 20	63.59000 -0.79	64.87	62.12	63.64	3,528,853
09 Jul 20	64.38000 +4.38	65.69	60.11	60.90	4,952,756
08 Jul 20	60.00000 -0.20	61.52	58.60	59.70	4,371,855
07 Jul 20	60.20000 +0.70	62.26	58.78	59.31	4,454,635
06 Jul 20	59.50000 +1.54	60.19	57.06	58.00	3,822,647
03 Jul 20	57.96000 -0.24	58.90	56.57	58.60	3,503,204
02 Jul 20	58.20000 +0.35	58.85	57.35	57.50	3,361,875
01 Jul 20	57.85000 -1.70	59.80	56.58	59.80	4,529,844
30 Jun 20	59.55000 +2.90	60.82	56.80	57.46	4,472,445
29 Jun 20	56.65000 +1.52	57.89	54.26	54.28	3,793,585
24 Jun 20	55.13000 -0.15	56.15	54.69	55.05	2,595,107
23 Jun 20	55.28000 +0.77	55.38	53.90	54.40	3,054,657
22 Jun 20	54.51000 +0.43	55.60	53.71	54.00	4,108,096
19 Jun 20	54.08000 -0.62	54.54	53.41	54.54	4,112,953
18 Jun 20	54.70000 +2.21	55.62	51.72	52.01	6,652,371
17 Jun 20	52.49000 +0.19	52.65	50.10	52.64	5,425,344
16 Jun 20	52.30000 +3.93	52.30	49.02	49.02	6,084,400
15 Jun 20	48.37000 +0.05	50.30	48.12	48.38	4,371,812
12 Jun 20	48.32000 +0.56	48.38	46.40	47.00	2,766,746
11 Jun 20	47.76000 -0.12	48.49	47.13	47.82	2,838,715
10 Jun 20	47.88000 +0.68	50.88	46.33	47.13	3,210,149
09 Jun 20	47.20000 -0.31	47.69	46.68	47.36	1,344,310
08 Jun 20	47.51000 +0.13	48.55	47.31	47.68	2,158,012
05 Jun 20	47.38000 -0.47	48.02	46.51	47.93	1,946,558
04 Jun 20	47.85000 +0.80	48.81	46.71	46.71	2,548,373
03 Jun 20	47.05000 -0.94	48.25	46.68	48.11	3,223,109
02 Jun 20	47.99000 -0.57	48.70	47.60	48.56	2,283,343
01 Jun 20	48.56000 +1.90	48.72	47.16	47.16	2,940,684
29 May 20	46.66000 -0.44	47.45	46.45	47.11	1,652,707
28 May 20	47.10000 -0.09	47.70	46.47	46.86	1,413,250
27 May 20	47.19000 -0.65	47.94	46.92	47.56	1,389,053
26 May 20	47.84000 +1.51	48.01	46.32	46.50	2,255,389
25 May 20	46.33000 +0.73	46.74	45.03	45.74	2,239,622
22 May 20	45.60000 -1.06	47.38	45.30	46.96	2,292,641
21 May 20	46.66000 -1.53	48.59	46.43	48.59	2,526,271
20 May 20	48.19000 -0.66	49.50	47.70	49.44	2,282,917
19 May 20	48.85000 +1.57	49.20	47.72	47.76	2,624,589
18 May 20	47.28000 -3.14	50.48	47.17	50.18	4,655,387
15 May 20	50.42000 +0.89	51.14	49.12	49.67	2,840,610
14 May 20	49.53000 -1.07	50.95	49.30	50.69	2,526,358
13 May 20	50.60000 -0.21	50.97	49.70	50.82	2,133,374
12 May 20	50.81000 +0.13	51.04	49.52	51.02	2,774,016
11 May 20	50.68000 -0.95	52.52	50.65	51.58	3,435,446
08 May 20	51.63000 +0.42	52.22	51.11	51.73	3,240,666
07 May 20	51.21000 -1.69	54.88	51.06	53.55	4,853,628
06 May 20	52.90000 +0.83	53.34	51.34	51.71	4,987,114
30 Apr 20	52.07000 +3.43	53.20	48.70	49.03	4,277,350
29 Apr 20	48.64000 -0.92	49.86	47.91	49.37	3,050,944
28 Apr 20	49.56000 -3.62	51.81	47.86	51.80	6,885,825
27 Apr 20	53.18000 +4.63	53.41	48.60	48.60	6,201,632
24 Apr 20	48.55000 +1.03	50.90	47.40	47.40	4,733,427
23 Apr 20	47.52000 -1.29	48.99	47.00	48.99	2,305,740
22 Apr 20	48.81000 +0.21	49.35	47.84	48.01	1,746,555
21 Apr 20	48.60000 +0.00	48.98	47.54	48.27	2,094,635
20 Apr 20	48.60000 +1.31	49.20	46.51	46.99	2,872,682
17 Apr 20	47.29000 +0.49	48.35	47.01	47.43	2,529,812
16 Apr 20	46.80000 +0.38	47.25	45.47	45.84	2,016,503
15 Apr 20	46.42000 -0.49	47.22	46.10	47.03	2,352,719
14 Apr 20	46.91000 +1.27	47.25	45.14	45.64	3,726,207
13 Apr 20	45.64000 +0.09	47.28	45.02	45.53	2,955,157
10 Apr 20	45.55000 +1.14	47.47	44.99	46.10	5,420,045
09 Apr 20	44.41000 -0.60	45.50	43.98	45.50	2,458,437
08 Apr 20	45.01000 +1.16	45.87	43.50	44.05	3,480,051
07 Apr 20	43.85000 +1.16	44.17	43.28	43.84	2,192,017
03 Apr 20	42.69000 +0.19	43.45	42.22	42.70	2,882,627
02 Apr 20	42.50000 +2.80	43.10	39.20	40.00	4,016,205
01 Apr 20	39.70000 +0.70	41.30	38.33	39.10	4,013,319
31 Mar 20	39.00000 -1.19	41.11	38.87	40.89	2,997,380
30 Mar 20	40.19000 -2.81	42.47	39.50	42.47	3,899,013
27 Mar 20	43.00000 -1.90	46.10	43.00	45.86	3,271,909
26 Mar 20	44.90000 -2.00	47.00	44.60	47.00	3,356,977
25 Mar 20	46.90000 +0.72	47.78	46.50	47.53	4,365,281
24 Mar 20	46.18000 -0.87	48.93	43.95	48.50	5,502,615
23 Mar 20	47.05000 -1.40	49.89	46.61	46.61	4,249,638
20 Mar 20	48.45000 -1.44	51.08	46.89	51.00	5,935,808
19 Mar 20	49.89000 +4.54	49.89	45.00	45.85	5,874,789
18 Mar 20	45.35000 -1.34	48.58	45.35	46.85	3,367,726
17 Mar 20	46.69000 +0.12	48.00	45.00	47.56	3,524,169
16 Mar 20	46.57000 -5.17	52.34	46.57	52.19	4,965,334
13 Mar 20	51.74000 +0.74	52.68	48.30	48.75	5,315,347
12 Mar 20	51.00000 +1.59	51.00	47.74	48.50	4,727,807
11 Mar 20	49.41000 -0.02	52.68	49.01	49.46	7,205,358
10 Mar 20	49.43000 +3.05	50.00	45.28	45.85	5,637,357
09 Mar 20	46.38000 -0.49	48.69	45.60	45.98	6,248,237
06 Mar 20	46.87000 -0.56	48.10	46.01	46.07	4,115,765
05 Mar 20	47.43000 -0.99	51.80	46.60	51.68	6,589,376
04 Mar 20	48.42000 -1.31	50.50	47.41	49.38	5,348,565
03 Mar 20	49.73000 -1.59	54.93	48.93	53.00	8,233,790
02 Mar 20	51.32000 +4.67	51.32	46.18	47.80	8,992,478
28 Feb 20	46.65000 -5.12	49.80	46.59	47.85	7,014,173
27 Feb 20	51.77000 -0.96	55.00	50.98	53.80	9,375,729
26 Feb 20	52.73000 -0.09	55.80	50.08	53.15	10,547,796
25 Feb 20	52.82000 +4.80	52.82	47.50	47.89	9,740,486
24 Feb 20	48.02000 +4.37	48.02	44.23	44.24	6,041,986
21 Feb 20	43.65000 -0.19	44.77	42.52	42.53	5,070,748
20 Feb 20	43.84000 +0.69	44.17	42.01	43.06	3,657,640
19 Feb 20	43.15000 -1.17	44.20	42.80	43.94	3,384,581
18 Feb 20	44.32000 +0.23	44.34	43.00	43.90	4,203,028
17 Feb 20	44.09000 +3.14	44.60	41.25	41.49	7,936,463
14 Feb 20	40.95000 -0.02	41.73	40.58	40.83	3,310,430
13 Feb 20	40.97000 -0.86	42.25	40.53	42.25	3,668,935
12 Feb 20	41.83000 +0.75	42.84	40.32	40.59	6,914,745
11 Feb 20	41.08000 -1.01	42.79	40.80	41.80	4,789,313
10 Feb 20	42.09000 +1.53	42.86	40.30	41.32	8,103,838
07 Feb 20	40.56000 +3.69	40.56	36.43	36.90	6,717,729
06 Feb 20	36.87000 +2.26	37.30	34.40	34.40	4,523,121
05 Feb 20	34.61000 +0.28	35.47	33.88	34.35	4,291,625
04 Feb 20	34.33000 +0.32	34.59	32.00	32.00	4,396,706
03 Feb 20	34.01000 -3.78	34.01	34.01	34.01	721,200
23 Jan 20	37.79000 -1.66	40.18	37.48	38.74	5,039,599
22 Jan 20	39.45000 +1.30	39.89	37.01	38.11	4,726,897
21 Jan 20	38.15000 -0.95	39.44	38.12	39.00	3,706,623
20 Jan 20	39.10000 +1.45	39.90	37.38	37.62	6,866,644
17 Jan 20	37.65000 -1.62	38.33	36.77	38.33	7,365,665
16 Jan 20	39.27000 +0.05	39.86	38.90	39.45	2,043,670
15 Jan 20	39.22000 +0.33	39.58	38.75	38.86	1,933,564
14 Jan 20	38.89000 -0.98	39.87	38.78	39.83	2,494,435
13 Jan 20	39.87000 +0.61	39.87	38.63	39.22	2,787,041
10 Jan 20	39.26000 +0.82	39.66	38.30	38.55	3,719,090
09 Jan 20	38.44000 +1.50	38.45	37.12	37.50	3,634,666
08 Jan 20	36.94000 -1.58	38.49	36.68	38.40	4,203,709
07 Jan 20	38.52000 -0.11	39.03	38.11	39.03	2,381,837
06 Jan 20	38.63000 +0.12	39.51	38.23	38.75	3,809,516
03 Jan 20	38.51000 +0.16	38.88	38.02	38.40	2,813,287
02 Jan 20	38.35000 +0.09	38.75	37.91	38.39	3,295,755
31 Dec 19	38.26000 +1.86	38.77	36.28	36.37	4,673,442
30 Dec 19	36.40000 -0.12	36.99	35.25	36.09	1,777,990
27 Dec 19	36.52000 -0.97	37.97	36.30	37.80	2,407,646
26 Dec 19	37.49000 +0.29	37.99	37.02	37.20	2,295,400
25 Dec 19	37.20000 -0.04	37.53	36.90	37.10	1,949,913
24 Dec 19	37.24000 +1.10	37.30	36.08	36.45	1,963,478
23 Dec 19	36.14000 -0.97	36.94	36.00	36.94	2,278,336
20 Dec 19	37.11000 +0.06	37.60	36.78	37.19	1,938,304
19 Dec 19	37.05000 +0.16	37.27	36.59	37.00	2,064,091
18 Dec 19	36.89000 -0.71	37.78	36.88	37.52	3,215,107
17 Dec 19	37.60000 +0.75	38.10	36.86	37.30	4,007,176
16 Dec 19	36.85000 +1.49	37.15	35.47	35.55	3,725,779
13 Dec 19	35.36000 +0.27	35.70	35.03	35.62	1,834,041
12 Dec 19	35.09000 +0.30	35.93	34.87	35.06	2,026,672
11 Dec 19	34.79000 -0.21	35.55	34.56	35.00	1,852,298
10 Dec 19	35.00000 -0.10	35.38	34.70	34.97	1,314,900
09 Dec 19	35.10000 +0.02	35.48	34.81	35.15	1,793,056
06 Dec 19	35.08000 +0.60	35.30	34.35	34.49	1,861,785
05 Dec 19	34.48000 +0.88	34.65	33.48	33.71	1,945,083
04 Dec 19	33.60000 -0.40	34.16	33.30	33.51	1,522,380
03 Dec 19	34.00000 +1.20	34.08	32.02	32.38	1,944,221
02 Dec 19	32.80000 +0.09	33.20	32.38	32.85	1,264,593
29 Nov 19	32.71000 +0.23	33.06	32.25	32.44	1,589,720
28 Nov 19	32.48000 +0.28	32.80	32.09	32.21	1,475,412
27 Nov 19	32.20000 +0.30	32.49	31.42	31.42	1,705,718
26 Nov 19	31.90000 -0.51	32.95	31.49	32.48	2,405,284
25 Nov 19	32.41000 -2.93	35.65	31.93	35.65	5,214,673
22 Nov 19	35.34000 +0.13	36.35	34.62	35.40	2,971,755
21 Nov 19	35.21000 -0.39	35.75	35.00	35.64	1,611,338
20 Nov 19	35.60000 -0.38	36.20	35.38	35.79	2,683,829
19 Nov 19	35.98000 +2.06	36.18	33.65	33.85	4,958,896
18 Nov 19	33.92000 +0.39	34.18	33.36	33.84	1,500,144
15 Nov 19	33.53000 -0.57	34.21	33.36	34.00	1,677,880
14 Nov 19	34.10000 +0.32	34.23	33.48	33.90	2,142,173
13 Nov 19	33.78000 +0.13	33.93	33.27	33.75	1,364,845
12 Nov 19	33.65000 +0.16	33.85	33.00	33.63	1,714,388
11 Nov 19	33.49000 -1.16	34.26	33.20	34.16	2,372,243
08 Nov 19	34.65000 +0.16	35.32	34.61	34.69	1,948,555
07 Nov 19	34.49000 +0.29	34.88	34.11	34.33	1,580,645
06 Nov 19	34.20000 -1.07	35.34	34.06	35.20	2,443,851
05 Nov 19	35.27000 -0.53	36.25	34.91	35.88	2,373,140
04 Nov 19	35.80000 +0.73	36.24	35.14	35.30	2,658,285
01 Nov 19	35.07000 -0.37	36.19	34.76	35.80	3,315,468
31 Oct 19	35.44000 -0.46	36.77	35.41	35.88	2,197,889
30 Oct 19	35.90000 -0.30	36.74	35.56	35.92	1,895,110
29 Oct 19	36.20000 -2.05	38.09	36.10	38.09	4,045,963
28 Oct 19	38.25000 +0.45	38.67	37.32	37.89	4,462,334
25 Oct 19	37.80000 +0.30	37.93	36.61	37.40	2,768,288
24 Oct 19	37.50000 -0.31	37.98	36.70	37.69	2,377,354
23 Oct 19	37.81000 -0.47	38.47	37.61	38.28	2,903,796
22 Oct 19	38.28000 +2.18	38.32	36.14	36.40	4,524,252
21 Oct 19	36.10000 -0.16	36.58	35.16	36.03	1,981,299
18 Oct 19	36.26000 -0.74	37.48	36.15	37.10	2,200,062
17 Oct 19	37.00000 -0.52	37.79	36.68	37.55	2,516,380
16 Oct 19	37.52000 +0.24	38.47	37.21	37.21	3,010,729
15 Oct 19	37.28000 +0.62	38.30	36.73	36.73	5,917,974
14 Oct 19	36.66000 +0.31	36.79	36.00	36.79	2,507,698
11 Oct 19	36.35000 -0.15	36.93	35.81	36.47	2,917,909
10 Oct 19	36.50000 +1.02	36.60	35.30	35.50	3,172,839
09 Oct 19	35.48000 +1.13	35.63	33.68	34.33	2,692,644
08 Oct 19	34.35000 -0.15	35.18	34.01	34.95	2,052,783
30 Sep 19	34.50000 -0.85	35.58	34.50	35.28	2,030,564
27 Sep 19	35.35000 +0.43	35.75	34.86	35.25	2,341,349
26 Sep 19	34.92000 -1.62	36.80	34.70	36.44	3,871,933
25 Sep 19	36.54000 -1.95	38.31	35.66	37.90	4,482,163
24 Sep 19	38.49000 +0.89	39.45	37.41	37.98	4,741,639
23 Sep 19	37.60000 +0.14	37.97	37.04	37.11	3,230,844
20 Sep 19	37.46000 -0.46	38.39	37.40	37.69	3,543,370
19 Sep 19	37.92000 +0.30	38.16	37.11	37.80	2,488,655
18 Sep 19	37.62000 -0.38	38.06	37.01	37.93	2,516,402
17 Sep 19	38.00000 -1.84	39.37	37.00	39.18	4,758,499
16 Sep 19	39.84000 +1.59	39.88	38.03	38.38	5,931,595
12 Sep 19	38.25000 -0.14	38.98	37.78	38.98	3,174,079
11 Sep 19	38.39000 -0.63	39.55	37.90	39.55	4,730,218
10 Sep 19	39.02000 -1.10	40.15	38.49	39.78	5,893,983
09 Sep 19	40.12000 +0.74	40.40	39.01	39.76	8,296,157
06 Sep 19	39.38000 +1.21	41.30	38.19	38.90	11,023,260
05 Sep 19	38.17000 +3.47	38.17	35.08	35.08	8,484,553
04 Sep 19	34.70000 +0.35	35.38	33.88	34.06	5,415,731
03 Sep 19	34.35000 +0.96	34.58	33.12	33.40	5,798,711
02 Sep 19	33.39000 +2.22	33.47	31.30	31.37	5,362,895
30 Aug 19	31.17000 -1.44	32.85	30.79	32.80	4,660,736
29 Aug 19	32.61000 +0.09	33.03	32.36	32.79	2,202,100
28 Aug 19	32.52000 -0.53	33.24	32.45	32.95	2,438,794
27 Aug 19	33.05000 +0.10	33.58	32.66	33.20	3,186,044
26 Aug 19	32.95000 -0.30	33.19	32.30	32.51	3,649,144
23 Aug 19	33.25000 -0.92	34.25	32.97	34.22	3,926,795
22 Aug 19	34.17000 -0.24	34.68	33.67	34.30	4,091,494
21 Aug 19	34.41000 +1.10	35.15	33.21	33.34	6,552,060
20 Aug 19	33.31000 -0.51	34.14	33.27	33.81	3,577,450
19 Aug 19	33.82000 +0.82	34.22	32.66	33.26	5,184,676
16 Aug 19	33.00000 -0.30	33.58	32.46	33.03	5,487,100
15 Aug 19	33.30000 +0.08	33.50	32.10	32.10	4,751,790
14 Aug 19	33.22000 -0.17	34.50	33.00	34.47	5,274,871
13 Aug 19	33.39000 +1.34	33.48	31.15	31.30	6,667,893
12 Aug 19	32.05000 +1.96	32.10	29.56	30.07	4,700,211
09 Aug 19	30.09000 +0.08	30.97	29.61	30.09	3,344,000
08 Aug 19	30.01000 +0.42	30.10	29.24	29.55	2,889,477
07 Aug 19	29.59000 -1.56	31.50	29.52	31.42	4,208,532
06 Aug 19	31.15000 +0.05	31.29	29.85	31.00	3,577,911
05 Aug 19	31.10000 -0.65	32.13	30.55	31.23	4,837,741
02 Aug 19	31.75000 -1.60	32.58	31.42	32.24	3,516,056
01 Aug 19	33.35000 +1.06	33.62	31.90	32.29	2,838,468
31 Jul 19	32.29000 -0.60	33.28	32.27	32.79	1,774,599
30 Jul 19	32.89000 -0.14	33.74	32.53	32.76	2,865,400
29 Jul 19	33.03000 +0.74	33.30	32.30	32.40	2,386,177
26 Jul 19	32.29000 +0.14	32.49	31.80	32.10	1,428,393
25 Jul 19	32.15000 -0.05	32.96	31.82	32.00	2,956,764
24 Jul 19	32.20000 +1.08	32.30	31.30	31.30	2,515,987
23 Jul 19	31.12000 +0.37	31.28	30.07	30.07	1,906,694
22 Jul 19	30.75000 -0.38	31.40	29.81	31.10	2,131,955
19 Jul 19	31.13000 -0.23	31.99	31.03	31.14	2,304,074
18 Jul 19	31.36000 -0.39	32.32	31.10	31.10	2,480,115
17 Jul 19	31.75000 -0.48	32.78	31.63	32.10	2,968,661
16 Jul 19	32.23000 +0.39	33.00	31.61	31.93	3,811,301
15 Jul 19	31.84000 +1.76	32.35	29.92	30.07	3,882,228
12 Jul 19	30.08000 +0.38	30.68	29.52	29.52	2,506,787
11 Jul 19	29.70000 +0.25	30.16	29.36	29.88	2,353,481
10 Jul 19	29.45000 -0.56	30.80	29.23	30.31	2,882,400
09 Jul 19	30.01000 +1.56	31.00	28.33	28.50	4,248,100
08 Jul 19	28.45000 -0.61	29.39	28.32	29.39	2,191,293
05 Jul 19	29.06000 -0.12	29.66	28.78	29.24	1,940,200
04 Jul 19	29.18000 -1.03	30.14	29.15	30.00	2,375,925
03 Jul 19	30.21000 +0.80	30.30	29.02	29.40	3,564,079
02 Jul 19	29.41000 -0.38	29.70	29.05	29.49	2,335,079
01 Jul 19	29.79000 +2.17	30.18	28.51	28.65	6,450,672
28 Jun 19	27.62000 -0.56	28.00	26.90	28.00	3,652,800
27 Jun 19	28.18000 +1.13	28.35	27.50	27.50	5,399,255
26 Jun 19	27.05000 +0.23	27.45	26.40	26.68	2,624,314
25 Jun 19	26.82000 -0.27	27.25	26.22	27.09	2,095,900
24 Jun 19	27.09000 -0.14	27.34	26.78	27.23	2,031,446
21 Jun 19	27.23000 +0.52	27.62	26.84	26.90	4,087,150
20 Jun 19	26.71000 +0.35	26.95	25.65	26.48	3,630,339
19 Jun 19	26.36000 +0.45	27.17	26.30	27.02	3,957,108
18 Jun 19	25.91000 -0.07	26.24	25.60	26.24	1,739,457
17 Jun 19	25.98000 -0.04	26.43	25.68	26.08	2,341,459
14 Jun 19	26.02000 -1.37	27.59	25.87	27.41	4,572,638
13 Jun 19	27.39000 -0.11	27.97	27.23	27.31	3,241,600
12 Jun 19	27.50000 -0.42	28.42	27.45	27.62	4,921,318
11 Jun 19	27.92000 +0.69	27.98	26.39	27.24	6,250,175
10 Jun 19	27.23000 +0.73	27.70	26.25	26.53	4,364,304
06 Jun 19	26.50000 -1.92	28.45	26.03	28.44	6,467,235
05 Jun 19	28.42000 +0.97	28.75	26.88	27.81	7,838,492
04 Jun 19	27.45000 +0.49	27.85	26.59	27.02	7,885,069
03 Jun 19	26.96000 +0.46	27.67	24.78	26.66	7,666,006
31 May 19	26.50000 +0.19	27.23	26.27	26.28	3,895,402
30 May 19	26.31000 -0.52	26.84	25.88	26.83	3,802,135
29 May 19	26.83000 +0.35	27.28	26.03	26.50	4,939,345
28 May 19	26.48000 -0.02	27.89	25.61	27.80	7,144,560
27 May 19	26.50000 +2.41	26.50	24.54	24.60	5,543,856
24 May 19	24.09000 -2.20	26.60	23.67	25.95	6,871,649
23 May 19	26.29000 -0.96	27.46	25.88	27.46	4,307,089
22 May 19	27.25000 +0.22	28.38	26.57	27.17	5,924,436
21 May 19	27.03000 +2.10	27.03	24.70	24.96	6,095,475
20 May 19	24.93000 -1.05	25.80	23.38	25.80	6,113,814
17 May 19	25.98000 -1.49	27.92	25.80	27.35	3,082,798
16 May 19	27.47000 -0.12	27.65	26.58	27.42	2,707,422
15 May 19	27.59000 +0.09	28.10	27.27	27.84	2,767,577
14 May 19	27.50000 +0.42	27.88	26.39	26.39	2,833,639
13 May 19	27.08000 -0.62	27.85	26.85	27.85	2,494,601
10 May 19	27.70000 +1.44	27.86	26.12	26.89	3,800,177
09 May 19	26.26000 +0.13	26.90	25.75	25.75	2,658,366
08 May 19	26.13000 +0.05	26.90	25.21	25.26	3,285,071
07 May 19	26.08000 -0.60	26.79	25.30	26.62	4,008,116
06 May 19	26.68000 -2.96	28.55	26.68	28.55	2,644,728
30 Apr 19	29.64000 -0.04	30.29	29.30	29.88	2,566,284
29 Apr 19	29.68000 -1.72	31.87	29.50	31.40	4,599,197
26 Apr 19	31.40000 +0.11	32.28	30.40	30.94	4,148,084
25 Apr 19	31.29000 -2.07	33.35	31.16	32.92	4,600,120
24 Apr 19	33.36000 +0.30	33.55	32.50	33.40	3,173,816
23 Apr 19	33.06000 -0.76	34.44	32.92	34.21	3,248,690
22 Apr 19	33.82000 -0.88	35.59	33.80	34.45	4,548,191
19 Apr 19	34.70000 -1.34	35.78	33.50	35.71	6,011,309
18 Apr 19	36.04000 +0.45	36.37	34.68	35.40	6,094,564
17 Apr 19	35.59000 +1.03	36.64	34.56	35.25	9,110,192
16 Apr 19	34.56000 +3.14	34.56	31.28	31.54	7,265,983
15 Apr 19	31.42000 +0.96	32.40	31.00	31.00	4,809,287
12 Apr 19	30.46000 -0.39	31.08	30.18	30.26	1,854,864
11 Apr 19	30.85000 -0.85	32.30	30.73	31.69	2,809,786
10 Apr 19	31.70000 +0.07	32.33	31.00	31.40	3,439,460
09 Apr 19	31.63000 +0.03	32.40	30.73	31.00	4,521,622
08 Apr 19	31.60000 -0.50	32.45	30.89	32.01	3,039,072
04 Apr 19	32.10000 -0.80	33.29	31.50	32.90	3,203,412
03 Apr 19	32.90000 +0.01	33.37	32.35	32.71	1,980,400
02 Apr 19	32.89000 -0.46	34.00	32.75	34.00	2,389,745
01 Apr 19	33.35000 +1.44	33.70	32.02	32.40	3,398,736
29 Mar 19	31.91000 +1.21	32.09	30.08	30.60	3,000,469
28 Mar 19	30.70000 -0.17	32.33	30.60	30.91	2,388,089
27 Mar 19	30.87000 +0.37	31.16	30.26	30.70	1,868,330
26 Mar 19	30.50000 -2.44	33.15	29.88	32.88	3,893,128
25 Mar 19	32.94000 -0.10	33.64	32.20	32.55	3,378,412
22 Mar 19	33.04000 +0.96	33.10	31.40	32.25	3,440,207
21 Mar 19	32.08000 -0.14	32.70	32.00	32.31	2,618,753
20 Mar 19	32.22000 +0.04	32.90	31.60	32.68	2,787,367
19 Mar 19	32.18000 -0.62	33.20	31.98	33.02	2,490,082
18 Mar 19	32.80000 +1.68	32.80	31.05	31.09	3,482,363
15 Mar 19	31.12000 -0.50	32.36	30.44	31.90	4,066,427
14 Mar 19	31.62000 -0.38	32.52	31.05	31.63	2,688,595
13 Mar 19	32.00000 -1.48	33.43	31.61	33.37	3,464,118
12 Mar 19	33.48000 -0.17	33.89	33.05	33.62	4,783,716
11 Mar 19	33.65000 +0.72	34.21	32.80	33.21	5,547,683
08 Mar 19	32.93000 +0.17	35.18	32.05	32.30	5,809,056
07 Mar 19	32.76000 -1.32	34.08	32.40	33.67	4,240,621
06 Mar 19	34.08000 -0.18	34.50	33.43	34.31	3,385,200
05 Mar 19	34.26000 +0.47	34.35	32.85	33.50	3,998,458
04 Mar 19	33.79000 +0.09	34.55	33.20	33.95	3,833,454
01 Mar 19	33.70000 +0.51	33.75	32.51	33.22	2,563,993
28 Feb 19	33.19000 +0.76	33.47	32.40	32.49	2,894,693
27 Feb 19	32.43000 -0.95	33.89	32.21	33.03	3,747,237
26 Feb 19	33.38000 -1.58	35.49	33.35	34.08	5,907,101
25 Feb 19	34.96000 +1.80	35.66	32.90	34.00	6,644,170
22 Feb 19	33.16000 +2.11	33.28	30.80	30.96	5,390,893
21 Feb 19	31.05000 +0.35	32.57	30.11	30.48	5,876,356
20 Feb 19	30.70000 -1.00	31.17	29.84	31.00	5,738,760
19 Feb 19	31.70000 +1.28	32.16	30.58	30.60	6,643,234
18 Feb 19	30.42000 +0.85	30.65	29.59	30.30	4,677,707
15 Feb 19	29.57000 -0.16	30.61	29.40	29.90	3,574,044
14 Feb 19	29.73000 -0.28	30.01	29.40	29.90	2,889,815
13 Feb 19	30.01000 +0.35	31.19	29.53	29.54	6,190,080
12 Feb 19	29.66000 -0.23	30.10	29.50	29.94	3,562,184
11 Feb 19	29.89000 +2.20	30.10	27.76	27.99	5,822,957
01 Feb 19	27.69000 +1.33	27.77	26.26	26.36	3,725,009
31 Jan 19	26.36000 +0.56	27.12	25.64	26.20	2,929,443
30 Jan 19	25.80000 +0.50	26.69	25.06	25.06	3,059,500
29 Jan 19	25.30000 -1.00	26.23	24.90	26.23	2,850,551
28 Jan 19	26.30000 -0.39	26.83	26.11	26.68	1,876,978
25 Jan 19	26.69000 +0.16	27.20	26.30	26.55	2,504,533
24 Jan 19	26.53000 +0.33	27.19	26.00	26.10	2,616,032
23 Jan 19	26.20000 -0.30	26.68	25.93	26.41	2,188,290
22 Jan 19	26.50000 -0.66	27.15	26.35	27.01	2,775,014
21 Jan 19	27.16000 +0.51	27.45	26.35	26.50	2,932,533
18 Jan 19	26.65000 +0.25	26.84	25.85	26.40	2,656,963
17 Jan 19	26.40000 -0.63	27.40	26.34	26.93	3,026,457
16 Jan 19	27.03000 +0.08	27.97	26.61	26.78	4,225,910
15 Jan 19	26.95000 +0.15	27.24	25.81	26.30	4,568,612
14 Jan 19	26.80000 +0.49	26.83	25.57	26.18	3,627,382
11 Jan 19	26.31000 -0.09	27.27	26.01	26.67	4,889,391
10 Jan 19	26.40000 +0.97	26.88	25.21	25.45	5,692,275
09 Jan 19	25.43000 -0.23	26.39	25.27	25.80	3,883,538
08 Jan 19	25.66000 -0.14	25.94	25.12	25.60	3,439,305
07 Jan 19	25.80000 +1.14	26.10	24.65	24.68	5,138,825
04 Jan 19	24.66000 +1.05	24.80	23.05	23.06	3,575,192
03 Jan 19	23.61000 -1.79	25.30	23.61	25.30	4,888,150
02 Jan 19	25.40000 +1.23	25.47	24.10	24.43	4,160,130
28 Dec 18	24.17000 -0.48	24.92	24.10	24.70	2,664,770
27 Dec 18	24.65000 -0.08	25.37	24.50	25.10	3,463,917
26 Dec 18	24.73000 -0.78	25.35	24.72	25.33	3,473,493
25 Dec 18	25.51000 +0.95	25.97	23.93	24.10	5,726,385
24 Dec 18	24.56000 +1.48	24.59	23.20	23.20	5,175,561
21 Dec 18	23.08000 -0.13	23.40	22.73	23.05	2,594,664
20 Dec 18	23.21000 +0.14	23.45	22.79	22.99	2,561,533
19 Dec 18	23.07000 -0.24	23.74	22.92	23.37	2,579,265
18 Dec 18	23.31000 -0.48	23.63	22.75	23.59	3,782,227
17 Dec 18	23.79000 -0.69	24.50	23.40	24.40	3,193,387
14 Dec 18	24.48000 -0.98	25.33	24.21	25.08	3,663,864
13 Dec 18	25.46000 +0.39	25.90	25.32	25.70	3,789,985
12 Dec 18	25.07000 -0.76	26.62	24.95	26.36	3,499,804
11 Dec 18	25.83000 +0.53	26.49	25.22	25.83	4,399,644
10 Dec 18	25.30000 +0.79	25.83	24.51	24.66	4,127,100
07 Dec 18	24.51000 +0.92	24.78	23.64	23.64	3,951,048
06 Dec 18	23.59000 -2.45	25.50	23.45	25.50	6,111,772
05 Dec 18	26.04000 -0.44	26.58	25.87	25.99	3,231,956
04 Dec 18	26.48000 +0.03	26.66	26.12	26.32	2,982,822
03 Dec 18	26.45000 +1.81	26.69	25.43	25.55	5,526,053
30 Nov 18	24.64000 +0.75	24.78	23.62	23.75	2,215,757
29 Nov 18	23.89000 -1.57	25.67	23.88	25.52	3,080,524
28 Nov 18	25.46000 +0.18	25.59	24.65	25.12	2,422,477
27 Nov 18	25.28000 +0.33	25.69	24.89	25.03	3,202,210
26 Nov 18	24.95000 +0.25	25.15	24.35	24.35	2,838,300
23 Nov 18	24.70000 +0.06	25.09	24.12	24.85	3,210,232
22 Nov 18	24.64000 -0.61	25.79	24.40	25.49	3,023,448
21 Nov 18	25.25000 -0.25	25.85	25.06	25.10	2,281,727
20 Nov 18	25.50000 -1.05	26.52	25.16	26.12	3,266,949
19 Nov 18	26.55000 -0.08	26.85	25.38	26.63	4,349,520
16 Nov 18	26.63000 +0.13	26.95	26.16	26.30	3,808,076
15 Nov 18	26.50000 +0.51	26.50	25.68	25.88	3,856,634
14 Nov 18	25.99000 -0.57	26.62	25.93	26.50	3,683,480
13 Nov 18	26.56000 -0.89	28.19	26.47	27.03	7,570,301
12 Nov 18	27.45000 +0.26	27.78	26.99	27.00	4,690,079
09 Nov 18	27.19000 +1.34	28.24	25.40	25.75	6,860,313
08 Nov 18	25.85000 +0.67	26.20	24.90	25.37	4,747,423
07 Nov 18	25.18000 -0.27	25.97	24.89	25.39	5,103,367
06 Nov 18	25.45000 -0.17	25.65	24.83	25.19	3,571,455
05 Nov 18	25.62000 -0.18	25.69	24.30	25.69	6,620,781
02 Nov 18	25.80000 -0.17	26.88	25.14	26.50	4,558,783
01 Nov 18	25.97000 +0.32	27.00	25.60	25.63	4,544,985
31 Oct 18	25.65000 -0.14	26.03	25.15	25.59	3,172,115
30 Oct 18	25.79000 -0.13	27.15	25.26	25.70	4,652,680
29 Oct 18	25.92000 -0.98	26.55	25.70	26.55	4,036,185
26 Oct 18	26.90000 +1.60	27.37	25.17	25.17	5,735,588
25 Oct 18	25.30000 +0.58	26.00	23.45	23.56	5,006,023
24 Oct 18	24.72000 -0.45	25.10	24.36	24.66	2,963,432
23 Oct 18	25.17000 -0.02	25.25	24.21	24.63	4,764,948
22 Oct 18	25.19000 +1.28	25.97	24.02	24.67	6,953,670
19 Oct 18	23.91000 +1.88	23.97	21.38	21.44	4,727,261
18 Oct 18	22.03000 -0.95	22.55	21.45	22.55	3,107,268
17 Oct 18	22.98000 +0.78	23.13	21.77	22.62	4,359,944
16 Oct 18	22.20000 -0.33	22.76	21.89	22.61	3,292,850
15 Oct 18	22.53000 +0.83	23.49	21.49	21.49	5,128,495
12 Oct 18	21.70000 +1.45	21.97	19.96	20.20	4,557,660
11 Oct 18	20.25000 -1.02	21.13	19.40	21.00	4,169,500
10 Oct 18	21.27000 +1.93	21.27	19.51	19.51	3,439,680
09 Oct 18	19.34000 -0.50	20.28	19.31	19.84	1,294,131
08 Oct 18	19.84000 -0.21	20.48	19.22	19.50	1,367,841
28 Sep 18	20.05000 -0.02	20.25	19.78	20.07	1,427,971
27 Sep 18	20.07000 -0.60	20.54	19.88	20.30	2,053,140
26 Sep 18	20.67000 -0.66	20.70	19.25	20.65	5,601,853
25 Sep 18	21.33000 -0.40	21.60	21.00	21.52	1,540,709
21 Sep 18	21.73000 +0.20	21.92	21.04	21.50	1,599,652
20 Sep 18	21.53000 -0.47	22.43	21.52	21.80	1,975,803
19 Sep 18	22.00000 +1.00	22.05	20.58	20.78	2,802,351
18 Sep 18	21.00000 -0.55	21.50	20.40	21.15	2,879,169
17 Sep 18	21.55000 -0.45	21.88	21.28	21.80	1,643,270
14 Sep 18	22.00000 +0.02	22.30	21.50	21.83	2,645,235
13 Sep 18	21.98000 +0.34	22.20	21.10	21.90	2,994,916
12 Sep 18	21.64000 -0.01	22.08	21.24	21.42	3,011,774
11 Sep 18	21.65000 +1.22	21.65	19.90	20.49	3,792,980
10 Sep 18	20.43000 +0.12	21.10	20.08	20.27	2,294,398
07 Sep 18	20.31000 -0.47	21.36	20.00	20.64	1,845,535
06 Sep 18	20.78000 +0.23	21.20	20.31	20.42	1,916,225
05 Sep 18	20.55000 -0.81	21.77	20.40	21.01	2,714,117
04 Sep 18	21.36000 +0.06	21.43	20.70	21.00	2,532,398
03 Sep 18	21.30000 +0.44	21.35	19.82	20.59	2,694,228
31 Aug 18	20.86000 +0.27	20.93	20.37	20.67	2,412,545
30 Aug 18	20.59000 -0.90	21.47	20.32	21.44	2,968,209
29 Aug 18	21.49000 +0.28	21.50	20.80	21.20	2,646,965
28 Aug 18	21.21000 +0.05	22.50	20.80	21.20	7,025,027
27 Aug 18	21.16000 +1.30	21.49	19.70	19.90	5,305,069
24 Aug 18	19.86000 +0.09	20.53	19.41	19.60	3,271,410
23 Aug 18	19.77000 +0.76	20.28	18.85	18.85	4,046,050
22 Aug 18	19.01000 -0.37	19.48	18.78	19.15	2,542,668
21 Aug 18	19.38000 +0.28	19.56	18.81	18.92	3,943,771
20 Aug 18	19.10000 +1.22	19.32	17.66	17.96	4,030,776
17 Aug 18	17.88000 -0.32	18.42	17.71	18.25	1,640,851
16 Aug 18	18.20000 +0.39	18.56	17.37	17.70	2,483,150
15 Aug 18	17.81000 -0.19	18.36	17.80	17.98	1,427,750
14 Aug 18	18.00000 -0.29	18.22	17.95	18.05	834,300
13 Aug 18	18.29000 +0.36	18.68	17.59	17.80	1,485,439
10 Aug 18	17.93000 +0.01	18.21	17.69	17.81	1,437,650
09 Aug 18	17.92000 +0.92	18.15	16.79	16.99	2,314,896
08 Aug 18	17.00000 -0.36	17.58	16.96	17.37	853,144
07 Aug 18	17.36000 +0.43	17.39	16.85	16.99	555,410
06 Aug 18	16.93000 -0.22	17.26	16.85	17.13	580,785
03 Aug 18	17.15000 -0.39	17.60	17.02	17.51	586,350
02 Aug 18	17.54000 +0.14	17.55	16.68	17.40	1,375,800
01 Aug 18	17.40000 +0.28	17.62	17.13	17.22	1,270,546
31 Jul 18	17.12000 +0.03	17.27	17.01	17.01	497,296
30 Jul 18	17.09000 -0.04	17.20	16.90	17.00	947,300
27 Jul 18	17.13000 -0.37	17.57	17.13	17.55	901,600
26 Jul 18	17.50000 -0.28	17.83	17.46	17.78	1,109,238
25 Jul 18	17.78000 -0.36	18.25	17.72	18.09	1,625,166
24 Jul 18	18.14000 +0.10	18.24	17.81	17.91	1,443,431
23 Jul 18	18.04000 +0.20	18.47	17.67	17.70	2,427,688
20 Jul 18	17.84000 +0.25	18.08	17.25	17.29	2,085,250
19 Jul 18	17.59000 -0.72	18.20	17.50	18.12	3,326,988
18 Jul 18	18.31000 +0.61	19.47	18.30	19.47	5,562,667
10 Jul 18	17.70000 +0.13	17.85	17.45	17.63	1,115,070
09 Jul 18	17.57000 +0.42	17.66	17.17	17.18	875,070
06 Jul 18	17.15000 +0.39	17.53	16.56	16.70	1,407,617
05 Jul 18	16.76000 -0.76	17.55	16.76	17.30	1,283,550
04 Jul 18	17.52000 -0.48	18.03	17.29	17.84	1,563,250
03 Jul 18	18.00000 +0.78	18.00	17.22	17.22	1,845,950
02 Jul 18	17.22000 -0.48	17.79	16.95	17.59	1,344,750
29 Jun 18	17.70000 +0.52	17.79	17.15	17.19	1,274,950
28 Jun 18	17.18000 -0.15	17.65	17.18	17.48	916,600
27 Jun 18	17.33000 -0.06	17.45	17.08	17.38	944,400
26 Jun 18	17.39000 +0.66	17.50	16.30	16.50	1,465,811
25 Jun 18	16.73000 -0.11	17.28	16.70	17.02	906,600
22 Jun 18	16.84000 +0.59	16.88	16.12	16.25	1,031,678
21 Jun 18	16.25000 -0.28	16.74	16.08	16.52	983,200
20 Jun 18	16.53000 +0.28	16.71	16.01	16.04	1,261,300
19 Jun 18	16.25000 -1.51	17.40	15.98	17.38	2,518,599
15 Jun 18	17.76000 -0.56	18.56	17.50	18.30	1,531,264
14 Jun 18	18.32000 +0.12	18.42	18.01	18.01	1,101,594
13 Jun 18	18.20000 -0.36	18.90	18.20	18.23	1,483,259
12 Jun 18	18.56000 -0.22	18.98	18.05	18.75	1,892,664
11 Jun 18	18.78000 -0.59	19.22	18.64	19.22	1,899,729
08 Jun 18	19.37000 +0.81	19.99	18.60	18.60	3,598,591
07 Jun 18	18.56000 -0.72	19.42	18.56	19.30	1,897,922
06 Jun 18	19.28000 -0.16	19.60	18.95	19.50	2,431,519
05 Jun 18	19.44000 +0.66	19.59	18.84	18.90	2,645,950
04 Jun 18	18.78000 +0.02	19.13	18.60	18.81	1,215,703
01 Jun 18	18.76000 -0.79	19.59	18.60	19.50	2,456,503
31 May 18	19.55000 +0.33	19.65	19.10	19.40	2,175,800
30 May 18	19.22000 -1.47	20.15	19.00	20.15	4,161,808
29 May 18	20.69000 +0.14	21.09	20.15	20.50	2,746,669
28 May 18	20.55000 -0.15	21.16	20.50	20.84	3,266,838
25 May 18	20.70000 -0.50	20.96	20.50	20.87	3,591,089
24 May 18	21.20000 +0.08	21.95	21.20	21.36	6,127,105
23 May 18	21.12000 -1.26	21.89	21.03	21.73	9,111,395
22 May 18	22.38000 +1.78	22.66	20.31	20.40	12,975,652
21 May 18	20.60000 +1.19	21.30	19.44	19.44	5,617,066
18 May 18	19.41000 +0.12	19.57	19.08	19.22	1,237,657
17 May 18	19.29000 +0.21	19.35	19.09	19.09	1,002,764
16 May 18	19.08000 -0.55	19.50	19.08	19.48	1,203,950
15 May 18	19.63000 +0.01	19.68	19.09	19.38	1,879,164
14 May 18	19.62000 +0.03	20.38	19.62	20.30	2,379,760
11 May 18	19.59000 -0.74	20.41	19.56	20.21	2,113,725
10 May 18	20.33000 -0.07	20.35	20.05	20.23	2,330,884
09 May 18	20.40000 +0.85	20.41	19.45	19.55	3,039,010
08 May 18	19.55000 +0.10	19.65	19.30	19.46	1,614,864
07 May 18	19.45000 +0.52	19.46	18.83	18.83	1,588,600
04 May 18	18.93000 -0.32	19.40	18.73	19.10	1,649,181
03 May 18	19.25000 +0.44	19.31	18.65	18.70	1,818,587
02 May 18	18.81000 -0.89	19.79	18.64	19.69	2,618,754
27 Apr 18	19.70000 -0.42	20.45	19.69	20.35	2,331,897
26 Apr 18	20.12000 -0.88	21.03	20.06	20.80	3,216,648
25 Apr 18	21.00000 +0.90	21.21	19.95	20.09	4,636,054
24 Apr 18	20.10000 -0.07	20.18	19.62	19.80	2,372,900
23 Apr 18	20.17000 -0.89	20.94	19.68	20.65	3,443,702
20 Apr 18	21.06000 +0.06	21.63	20.42	20.73	4,237,606
19 Apr 18	21.00000 -0.92	21.59	20.98	21.01	5,338,213
18 Apr 18	21.92000 +0.48	22.30	20.54	22.00	9,736,742
17 Apr 18	21.44000 +1.27	21.98	20.18	20.80	8,870,264
16 Apr 18	20.17000 +0.15	20.62	19.82	20.00	2,753,137
13 Apr 18	20.02000 +0.28	20.17	19.62	19.86	2,562,748
12 Apr 18	19.74000 -0.46	20.25	19.66	20.05	2,635,079
11 Apr 18	20.20000 +0.62	20.35	19.42	19.60	3,940,696
10 Apr 18	19.58000 +0.17	19.80	19.10	19.41	3,262,883
09 Apr 18	19.41000 +0.81	19.41	18.18	18.61	2,884,545
04 Apr 18	18.60000 -0.54	19.39	18.41	19.09	2,125,653
03 Apr 18	19.14000 -0.27	19.28	18.60	19.10	1,981,377
02 Apr 18	19.41000 -0.08	19.98	19.10	19.80	3,568,363
30 Mar 18	19.49000 +0.81	19.50	18.60	18.68	3,199,463
29 Mar 18	18.68000 -0.11	19.23	18.42	18.82	1,817,933
28 Mar 18	18.79000 +0.52	18.97	17.93	17.93	3,063,220
27 Mar 18	18.27000 +0.82	18.31	17.58	17.58	2,580,929
26 Mar 18	17.45000 +0.40	17.50	16.23	16.82	1,759,080
23 Mar 18	17.05000 -1.55	18.22	16.88	17.90	2,766,408
22 Mar 18	18.60000 +0.37	18.63	18.17	18.22	1,660,822
21 Mar 18	18.23000 -0.05	18.85	18.21	18.39	2,551,358
20 Mar 18	18.28000 -0.60	18.38	17.77	18.08	4,015,713
19 Mar 18	18.88000 +0.22	19.28	18.52	18.60	1,698,986
16 Mar 18	18.66000 -0.20	19.12	18.64	18.90	1,582,522
15 Mar 18	18.86000 -0.26	19.00	18.31	18.85	2,386,852
14 Mar 18	19.12000 -0.40	19.55	19.04	19.40	2,599,140
13 Mar 18	19.52000 -0.37	19.97	19.47	19.97	3,021,137
12 Mar 18	19.89000 +0.04	20.32	19.66	19.94	4,784,984
09 Mar 18	19.85000 +0.67	19.93	19.02	19.31	4,906,186
08 Mar 18	19.18000 +0.86	19.19	18.24	18.24	3,777,022
07 Mar 18	18.32000 -0.40	18.67	18.28	18.67	2,617,021
06 Mar 18	18.72000 -0.31	19.56	18.56	19.32	4,522,763
05 Mar 18	19.03000 +0.53	19.30	18.25	18.41	3,359,587
02 Mar 18	18.50000 -0.09	19.16	18.25	18.38	3,250,337
01 Mar 18	18.59000 +0.34	18.70	17.86	17.99	2,972,158
28 Feb 18	18.25000 -0.11	18.27	17.60	18.02	2,799,652
27 Feb 18	18.36000 +0.33	19.03	18.10	18.20	5,181,196
26 Feb 18	18.03000 +1.64	18.03	16.50	16.50	2,952,460
23 Feb 18	16.39000 +0.22	16.50	16.09	16.28	1,231,354
22 Feb 18	16.17000 +0.32	16.29	15.85	16.02	1,091,182
14 Feb 18	15.85000 -0.14	16.05	15.84	15.84	752,450
13 Feb 18	15.99000 -0.33	16.39	15.90	16.39	1,317,843
12 Feb 18	16.32000 +0.47	16.51	16.00	16.05	1,003,550
09 Feb 18	15.85000 -0.39	16.13	15.51	15.80	1,073,757
08 Feb 18	16.24000 +0.38	16.40	15.60	15.80	1,255,983
07 Feb 18	15.86000 +0.08	16.26	15.12	16.26	1,324,486
06 Feb 18	15.78000 -1.13	16.71	15.72	16.32	1,402,350
05 Feb 18	16.91000 -0.26	17.28	16.70	16.80	701,243
02 Feb 18	17.17000 +0.05	17.43	16.70	17.10	1,186,600
01 Feb 18	17.12000 -0.96	18.23	17.09	18.15	1,476,113
31 Jan 18	18.08000 -1.33	19.41	17.80	19.37	1,667,897
30 Jan 18	19.41000 -0.23	19.78	19.30	19.70	952,300
29 Jan 18	19.64000 -0.76	20.44	19.60	20.44	1,599,467
26 Jan 18	20.40000 -0.41	20.92	20.38	20.61	1,249,700
25 Jan 18	20.81000 +0.08	21.33	20.51	20.70	1,868,315
24 Jan 18	20.73000 +0.04	20.85	19.98	20.68	1,777,502
23 Jan 18	20.69000 -0.80	21.19	20.62	21.19	1,582,073
22 Jan 18	21.49000 +0.14	21.52	20.59	21.35	1,109,672
19 Jan 18	21.35000 -0.18	21.77	21.34	21.55	737,823
18 Jan 18	21.53000 -0.40	21.99	21.50	21.83	800,548
17 Jan 18	21.93000 +0.24	22.15	21.44	21.75	849,573
16 Jan 18	21.69000 -0.08	22.09	21.45	21.77	737,571
15 Jan 18	21.77000 -0.94	22.74	21.72	22.52	965,750
12 Jan 18	22.71000 -0.22	23.00	22.70	22.95	537,250
11 Jan 18	22.93000 +0.25	23.14	22.45	22.51	998,758
10 Jan 18	22.68000 -0.32	23.00	22.30	23.00	812,657
09 Jan 18	23.00000 +0.11	23.10	22.76	22.80	571,066
08 Jan 18	22.89000 -0.24	23.10	22.62	23.01	631,554
05 Jan 18	23.13000 +0.08	23.52	23.03	23.05	956,893
04 Jan 18	23.05000 -0.12	23.26	22.89	23.06	922,505
03 Jan 18	23.17000 +0.54	23.33	22.54	22.64	1,503,937
02 Jan 18	22.63000 +0.28	22.77	22.25	22.36	813,846
29 Dec 17	22.35000 +0.23	22.38	22.09	22.12	640,350
28 Dec 17	22.12000 +0.12	22.55	21.80	22.01	832,276
27 Dec 17	22.00000 -0.56	22.56	21.91	22.56	731,481
26 Dec 17	22.56000 +0.38	22.81	22.15	22.35	702,454
25 Dec 17	22.18000 -0.32	22.51	22.05	22.45	759,228
22 Dec 17	22.50000 -0.43	23.09	22.38	22.80	990,267
21 Dec 17	22.93000 +0.59	23.23	22.03	22.27	1,621,595
20 Dec 17	22.34000 -0.47	22.79	22.23	22.79	850,300
19 Dec 17	22.81000 +0.41	22.83	22.35	22.58	701,017
18 Dec 17	22.40000 -0.69	23.20	22.24	23.00	1,001,978
15 Dec 17	23.09000 -0.60	23.69	22.87	23.54	1,343,131
14 Dec 17	23.69000 -0.11	23.85	23.30	23.85	1,282,637
13 Dec 17	23.80000 +0.48	23.80	23.02	23.35	1,695,437
12 Dec 17	23.32000 -0.48	23.83	23.18	23.83	1,066,454
11 Dec 17	23.80000 +0.25	23.83	23.31	23.45	1,099,616
08 Dec 17	23.55000 +0.85	24.16	22.53	22.55	1,622,098
07 Dec 17	22.70000 -0.46	23.50	22.65	23.16	1,523,847
06 Dec 17	23.16000 +0.46	23.20	22.50	22.69	921,524
05 Dec 17	22.70000 -1.25	23.95	22.50	23.75	1,275,920
04 Dec 17	23.95000 -0.41	24.57	23.73	24.36	898,299
01 Dec 17	24.36000 +0.40	24.49	23.98	24.02	1,100,093
30 Nov 17	23.96000 -0.44	24.48	23.80	24.00	763,250
29 Nov 17	24.40000 -0.09	24.78	23.65	24.60	993,300
28 Nov 17	24.49000 +0.63	24.49	23.53	23.67	1,023,871
27 Nov 17	23.86000 -2.41	26.15	23.66	25.95	2,604,250
24 Nov 17	26.27000 +0.67	26.88	25.60	25.60	2,824,513
23 Nov 17	25.60000 -0.57	26.39	25.28	25.98	1,473,221
22 Nov 17	26.17000 +0.32	26.65	25.12	25.59	1,714,107
21 Nov 17	25.85000 +0.46	26.82	25.01	25.17	2,312,257
20 Nov 17	25.39000 -0.01	25.40	23.50	25.40	2,119,100
17 Nov 17	25.40000 -2.26	27.79	24.90	27.37	3,491,926
16 Nov 17	27.66000 -0.70	28.05	27.40	28.01	2,619,050
15 Nov 17	28.36000 +1.26	28.50	27.12	27.12	4,523,413
14 Nov 17	27.10000 -0.57	28.02	27.06	27.56	2,891,750
13 Nov 17	27.67000 -0.17	28.00	27.34	28.00	3,073,014
10 Nov 17	27.84000 +1.94	27.97	25.87	25.90	4,492,521
09 Nov 17	25.90000 +0.17	25.96	25.56	25.60	863,895
08 Nov 17	25.73000 -0.17	26.19	25.66	25.81	1,368,635
07 Nov 17	25.90000 -0.55	26.49	25.70	26.45	1,512,538
06 Nov 17	26.45000 +0.37	26.51	26.08	26.30	1,065,800
03 Nov 17	26.08000 +0.40	26.11	25.52	25.59	1,175,947
02 Nov 17	25.68000 +0.01	26.09	25.26	25.62	965,850
01 Nov 17	25.67000 +0.27	25.94	25.14	25.37	1,111,100
31 Oct 17	25.40000 +0.34	25.65	25.01	25.05	845,882
30 Oct 17	25.06000 -1.34	26.59	25.02	26.40	1,632,067
27 Oct 17	26.40000 -0.73	27.19	26.35	27.04	1,231,412
26 Oct 17	27.13000 -0.13	27.64	27.10	27.36	1,421,782
25 Oct 17	27.26000 +0.67	27.27	26.43	26.50	1,365,707
24 Oct 17	26.59000 +0.12	26.79	26.10	26.40	1,258,163
23 Oct 17	26.47000 -0.09	26.74	26.28	26.70	1,093,617
20 Oct 17	26.56000 +0.07	26.61	26.00	26.30	1,081,176
19 Oct 17	26.49000 -0.51	27.01	26.16	27.00	2,025,200
18 Oct 17	27.00000 -0.26	27.87	26.85	27.30	1,981,554
17 Oct 17	27.26000 +0.26	27.63	26.91	26.95	1,424,181
16 Oct 17	27.00000 -0.36	27.99	26.88	27.23	2,809,391
13 Oct 17	27.36000 -0.68	27.59	26.83	27.50	3,737,797
12 Oct 17	28.04000 +0.34	28.56	27.70	27.70	2,789,542
11 Oct 17	27.70000 -1.40	28.98	27.70	28.92	4,099,433
10 Oct 17	29.10000 -0.42	29.60	28.58	29.50	4,659,051
09 Oct 17	29.52000 -0.20	31.30	29.41	30.25	6,223,642
29 Sep 17	29.72000 +1.05	30.49	28.50	28.56	5,725,162
28 Sep 17	28.67000 -0.43	29.40	28.51	28.95	5,234,638
27 Sep 17	29.10000 +2.02	29.79	26.81	26.97	7,415,076
26 Sep 17	27.08000 -0.42	27.45	26.38	27.13	2,944,039
25 Sep 17	27.50000 -1.08	29.34	27.13	28.55	4,484,078
22 Sep 17	28.58000 +1.30	28.98	26.76	27.20	4,947,665
21 Sep 17	27.28000 -0.61	27.86	27.15	27.60	2,862,636
20 Sep 17	27.89000 +0.68	28.25	26.90	27.21	4,838,537
19 Sep 17	27.21000 +1.31	27.88	25.70	25.90	5,105,851
18 Sep 17	25.90000 +0.36	25.94	25.32	25.33	1,431,904
15 Sep 17	25.54000 +0.08	25.68	25.28	25.30	1,709,327
14 Sep 17	25.46000 +0.47	25.58	24.80	24.99	1,450,775
13 Sep 17	24.99000 -0.09	25.10	24.75	24.93	911,800
12 Sep 17	25.08000 -0.24	25.64	25.00	25.22	1,148,800
11 Sep 17	25.32000 +0.03	25.36	25.01	25.29	1,193,119
08 Sep 17	25.29000 -0.37	25.74	25.05	25.66	1,367,561
07 Sep 17	25.66000 -0.03	26.15	25.32	25.53	2,362,582
06 Sep 17	25.69000 +0.67	25.77	24.77	24.99	2,090,727
05 Sep 17	25.02000 +0.21	25.09	24.70	24.81	1,033,682
04 Sep 17	24.81000 -0.23	25.34	24.81	25.34	1,356,225
01 Sep 17	25.04000 +0.08	25.20	24.73	24.90	942,170
31 Aug 17	24.96000 +0.08	25.00	24.73	24.82	759,832
30 Aug 17	24.88000 -0.09	25.07	24.78	25.04	731,783
29 Aug 17	24.97000 -0.12	25.15	24.75	24.90	1,054,254
28 Aug 17	25.09000 +0.13	25.30	24.80	24.96	1,869,470
25 Aug 17	24.96000 +1.23	25.10	23.96	24.00	1,983,439
24 Aug 17	23.73000 -0.46	24.30	23.73	24.16	585,500
23 Aug 17	24.19000 +0.16	24.37	24.00	24.19	552,087
22 Aug 17	24.03000 -0.69	24.70	23.93	24.61	1,228,687
21 Aug 17	24.72000 +0.43	24.99	24.35	24.45	976,647
18 Aug 17	24.29000 -0.30	24.50	24.09	24.42	876,541
17 Aug 17	24.59000 +0.29	24.98	24.17	24.40	1,485,106
16 Aug 17	24.30000 +0.38	24.76	23.82	23.98	1,852,021
15 Aug 17	23.92000 -0.11	24.11	23.73	24.11	914,797
14 Aug 17	24.03000 +1.08	24.16	22.83	22.95	1,603,463
11 Aug 17	22.95000 +0.28	23.36	22.56	22.60	1,110,525
10 Aug 17	22.67000 -0.33	23.15	22.46	23.01	722,400
09 Aug 17	23.00000 -0.21	23.24	22.88	23.21	680,896
08 Aug 17	23.21000 +0.27	23.23	22.60	22.81	1,071,545
07 Aug 17	22.94000 +0.36	23.07	22.52	22.56	659,616
04 Aug 17	22.58000 -0.05	22.86	22.52	22.62	655,211
03 Aug 17	22.63000 +0.07	23.09	22.29	22.31	810,072
02 Aug 17	22.56000 -0.76	23.32	22.50	23.32	1,197,300
01 Aug 17	23.32000 -0.03	23.35	23.05	23.35	954,588
31 Jul 17	23.35000 -0.22	23.47	23.07	23.30	1,140,687
28 Jul 17	23.57000 +0.63	23.65	22.81	22.81	2,177,540
27 Jul 17	22.94000 +0.62	23.40	21.94	22.37	1,924,590
26 Jul 17	22.32000 +0.26	22.40	21.84	22.06	1,156,399
25 Jul 17	22.06000 +0.33	22.12	21.60	21.77	858,064
24 Jul 17	21.73000 -0.30	22.02	21.08	22.02	1,589,459
21 Jul 17	22.03000 -0.63	22.68	21.83	22.68	1,588,608
20 Jul 17	22.66000 +0.01	22.96	22.46	22.63	839,450
19 Jul 17	22.65000 +0.02	22.77	22.33	22.50	715,583
18 Jul 17	22.63000 +0.08	22.83	22.20	22.52	926,493
17 Jul 17	22.55000 -1.62	24.17	22.15	24.17	1,340,703
14 Jul 17	24.17000 -0.26	24.43	24.10	24.40	522,648
13 Jul 17	24.43000 -0.08	24.59	24.30	24.52	577,583
12 Jul 17	24.51000 -0.34	24.85	24.15	24.69	1,441,750
11 Jul 17	24.85000 -0.64	25.63	24.85	25.44	1,204,107
10 Jul 17	25.49000 -1.08	26.65	25.45	26.61	1,467,071
07 Jul 17	26.57000 +0.59	26.59	25.83	25.83	1,367,356
06 Jul 17	25.98000 -0.22	26.40	25.90	26.15	932,850
05 Jul 17	26.20000 +0.29	26.22	25.82	25.90	1,198,146
04 Jul 17	25.91000 +0.01	25.99	25.73	25.81	608,330
03 Jul 17	25.90000 +0.31	26.06	25.55	25.59	965,754
30 Jun 17	25.59000 -0.03	25.76	25.43	25.66	501,025
29 Jun 17	25.62000 +0.19	25.85	25.32	25.40	498,708
28 Jun 17	25.43000 -0.39	25.87	25.42	25.82	532,024
27 Jun 17	25.82000 -0.28	26.18	25.70	25.92	765,600
26 Jun 17	26.10000 +0.75	26.12	25.22	25.48	1,306,251
23 Jun 17	25.35000 -0.07	25.70	25.05	25.70	749,539
22 Jun 17	25.42000 -0.34	25.98	25.41	25.79	916,432
21 Jun 17	25.76000 -0.04	25.99	25.38	25.80	904,248
20 Jun 17	25.80000 -0.31	26.30	25.72	26.30	1,185,212
19 Jun 17	26.11000 +0.09	26.22	25.83	26.03	704,917
16 Jun 17	26.02000 -0.30	26.57	25.92	26.57	1,163,628
15 Jun 17	26.32000 +0.71	26.60	25.55	25.61	1,986,426
14 Jun 17	25.61000 +0.37	25.92	25.02	25.29	1,572,803
13 Jun 17	25.24000 +0.55	25.33	24.61	24.69	1,042,173
12 Jun 17	24.69000 -0.39	25.15	24.58	24.83	1,008,963
09 Jun 17	25.08000 -0.22	25.27	24.82	25.27	744,104
08 Jun 17	25.30000 +0.27	25.48	24.80	25.05	1,448,683
07 Jun 17	25.03000 +0.70	25.10	24.21	24.25	1,208,053
06 Jun 17	24.33000 +0.09	24.46	24.03	24.22	689,474
05 Jun 17	24.24000 +0.08	24.48	24.02	24.16	816,471
02 Jun 17	24.16000 +0.40	24.38	23.08	23.76	1,174,083
01 Jun 17	23.76000 -1.47	25.45	23.74	25.13	1,256,627
31 May 17	25.23000 +0.07	26.07	25.11	25.38	642,648
26 May 17	25.16000 +0.07	25.35	24.93	25.26	364,988
25 May 17	25.09000 +0.15	25.30	24.40	24.94	588,443
24 May 17	24.94000 +0.53	25.18	24.01	24.29	642,024
23 May 17	24.41000 -1.00	25.50	24.40	25.41	895,650
22 May 17	25.41000 -1.04	26.63	25.41	26.63	784,791
19 May 17	26.45000 +0.15	26.79	26.27	26.30	480,747
18 May 17	26.30000 -0.17	26.63	26.26	26.26	626,350
17 May 17	26.47000 +0.02	26.80	26.29	26.50	800,992
16 May 17	26.45000 +1.04	26.46	25.20	25.23	847,609
15 May 17	25.41000 +0.03	25.93	25.39	25.60	555,747
12 May 17	25.38000 -0.05	25.50	25.06	25.25	563,312
11 May 17	25.43000 -0.35	25.70	24.85	25.51	928,662
10 May 17	25.78000 -0.59	26.50	25.75	26.42	685,010
09 May 17	26.37000 +0.19	26.49	25.91	25.91	550,305
08 May 17	26.18000 -0.30	26.64	26.12	26.35	461,410
05 May 17	26.48000 -0.24	26.85	26.48	26.72	496,590
04 May 17	26.72000 -0.35	27.17	26.70	27.06	643,200
03 May 17	27.07000 +0.21	27.10	26.61	26.86	550,908
02 May 17	26.86000 -0.26	27.30	26.75	27.30	709,126
28 Apr 17	27.12000 -0.14	27.26	26.79	26.82	825,990
27 Apr 17	27.26000 +0.70	27.35	25.80	26.46	1,470,235
26 Apr 17	26.56000 +0.29	26.68	26.02	26.33	701,569
25 Apr 17	26.27000 +0.17	26.60	26.11	26.12	661,302
24 Apr 17	26.10000 -1.03	27.30	25.00	27.30	858,600
21 Apr 17	27.13000 -0.08	27.53	27.09	27.21	678,742
20 Apr 17	27.21000 -0.65	27.97	27.13	27.89	1,118,294
19 Apr 17	27.86000 +0.17	27.96	27.09	27.70	959,868
18 Apr 17	27.69000 -0.36	28.30	27.65	28.30	950,015
17 Apr 17	28.05000 -1.11	29.00	27.88	28.90	1,429,519
14 Apr 17	29.16000 -0.67	29.96	28.91	29.60	1,770,120
13 Apr 17	29.83000 +0.36	30.18	29.51	29.58	1,684,087
12 Apr 17	29.47000 -1.05	30.40	29.46	30.15	2,303,684
11 Apr 17	30.52000 -0.35	31.19	30.04	30.95	2,366,789
10 Apr 17	30.87000 -1.34	32.31	30.70	32.31	3,487,678
07 Apr 17	32.21000 -0.46	32.62	31.38	32.51	4,781,079
06 Apr 17	32.67000 +2.97	32.67	29.40	29.69	4,420,281
05 Apr 17	29.70000 +0.33	29.74	29.02	29.42	1,150,553
31 Mar 17	29.37000 +0.30	29.64	29.08	29.15	861,241
30 Mar 17	29.07000 -0.76	30.03	29.07	29.79	1,273,039
29 Mar 17	29.83000 -0.75	30.68	29.82	30.50	1,035,769
28 Mar 17	30.58000 -0.08	30.78	30.31	30.62	716,347
27 Mar 17	30.66000 +0.06	30.79	30.18	30.48	1,290,937
24 Mar 17	30.60000 -0.80	31.50	30.02	31.40	2,015,187
23 Mar 17	31.40000 +0.00	31.69	31.15	31.40	1,077,191
22 Mar 17	31.40000 -0.53	31.75	31.21	31.70	1,247,552
21 Mar 17	31.93000 +0.17	32.08	31.38	31.77	1,173,709
20 Mar 17	31.76000 +0.03	31.80	31.29	31.30	1,338,956
17 Mar 17	31.73000 -0.71	32.55	31.51	32.30	1,471,628
16 Mar 17	32.44000 +0.81	32.47	31.66	31.66	1,603,098
15 Mar 17	31.63000 -0.24	31.80	31.48	31.80	774,861
14 Mar 17	31.87000 -0.13	32.05	31.65	32.03	1,209,133
13 Mar 17	32.00000 +0.13	32.13	31.50	31.83	1,432,557
10 Mar 17	31.87000 +0.24	32.12	31.57	31.69	921,530
09 Mar 17	31.63000 -0.18	31.91	31.50	31.80	955,617
08 Mar 17	31.81000 -0.40	32.50	31.76	32.25	1,089,776
07 Mar 17	32.21000 +0.03	32.35	31.85	32.18	1,084,392
06 Mar 17	32.18000 +0.86	32.20	31.08	31.32	1,966,417
03 Mar 17	31.32000 +0.39	31.49	30.68	30.90	1,292,487
02 Mar 17	30.93000 -0.52	31.70	30.90	31.48	1,462,927
01 Mar 17	31.45000 +0.68	31.85	30.71	30.77	2,272,591
28 Feb 17	30.77000 -0.01	30.94	30.31	30.67	1,404,032
27 Feb 17	30.78000 -0.44	31.33	30.66	31.22	1,216,550
24 Feb 17	31.22000 +0.30	31.38	30.60	30.86	1,552,295
23 Feb 17	30.92000 +0.22	31.00	30.48	30.68	1,446,635
22 Feb 17	30.70000 +0.03	30.81	30.33	30.70	925,070
21 Feb 17	30.67000 +0.50	30.85	30.00	30.18	1,186,365
20 Feb 17	30.17000 +0.42	30.20	29.55	29.91	820,914
17 Feb 17	29.75000 -0.48	30.49	29.70	30.22	871,436
16 Feb 17	30.23000 -0.03	30.50	30.04	30.24	925,329
15 Feb 17	30.26000 -0.50	30.85	30.25	30.65	733,217
14 Feb 17	30.76000 +0.02	30.91	30.41	30.60	997,330
13 Feb 17	30.74000 +0.01	30.95	30.52	30.66	970,570
10 Feb 17	30.73000 -0.21	31.19	30.63	30.97	1,013,266
09 Feb 17	30.94000 +0.44	31.00	30.31	30.31	1,447,397
08 Feb 17	30.50000 +0.21	30.57	29.85	30.19	1,220,808
07 Feb 17	30.29000 -0.30	30.44	29.81	30.44	1,534,664
06 Feb 17	30.59000 +1.19	30.62	29.58	29.70	1,855,078
03 Feb 17	29.40000 -0.54	30.20	29.31	29.99	836,122
26 Jan 17	29.94000 -0.37	30.40	29.52	30.00	1,945,394
25 Jan 17	30.31000 -0.12	31.28	29.02	29.02	1,869,534
13 Jan 17	30.43000 -0.76	31.62	30.30	30.87	1,174,116
12 Jan 17	31.19000 -1.05	32.65	31.17	32.24	818,389
11 Jan 17	32.24000 -0.59	33.48	31.05	32.67	961,198
10 Jan 17	32.83000 +0.15	32.86	32.51	32.68	601,276
09 Jan 17	32.68000 -0.41	33.34	32.61	33.34	969,032
06 Jan 17	33.09000 +0.54	33.09	32.55	32.55	1,434,045
05 Jan 17	32.55000 -0.65	33.27	32.43	33.00	1,180,082
04 Jan 17	33.20000 +0.05	33.34	32.92	33.09	992,265
03 Jan 17	33.15000 +0.78	33.49	32.41	32.50	1,248,051
30 Dec 16	32.37000 +0.28	32.51	31.91	31.98	851,528
29 Dec 16	32.09000 +0.01	32.44	31.85	31.86	850,783
28 Dec 16	32.08000 +0.11	32.23	31.80	31.85	924,239
27 Dec 16	31.97000 -0.31	32.65	31.90	32.20	1,224,310
26 Dec 16	32.28000 +1.03	32.30	31.01	31.36	1,808,818
23 Dec 16	31.25000 -0.44	31.85	31.05	31.80	902,105
22 Dec 16	31.69000 -0.51	32.27	31.56	32.00	763,551
21 Dec 16	32.20000 +0.60	32.27	31.62	31.62	972,925
20 Dec 16	31.60000 +0.00	31.75	31.50	31.50	681,813
19 Dec 16	31.60000 +0.04	31.75	31.41	31.72	843,521
16 Dec 16	31.56000 +0.19	31.77	31.05	31.15	1,017,934
15 Dec 16	31.37000 +0.69	31.68	30.59	30.73	1,366,440
14 Dec 16	30.68000 -0.92	31.59	30.65	31.59	1,190,370
13 Dec 16	31.60000 -0.30	32.34	31.21	32.05	1,365,044
12 Dec 16	31.90000 -3.40	35.18	31.81	35.10	2,186,597
09 Dec 16	35.30000 -0.37	35.89	34.90	35.60	1,124,192
08 Dec 16	35.67000 -0.08	36.05	35.55	35.80	670,925
07 Dec 16	35.75000 +0.24	35.88	35.30	35.32	569,248
06 Dec 16	35.51000 +0.05	35.90	35.30	35.60	804,222
05 Dec 16	35.46000 -0.26	35.60	35.01	35.40	1,229,111
02 Dec 16	35.72000 -1.16	37.09	35.61	36.87	2,160,981
01 Dec 16	36.88000 +0.03	37.16	36.74	36.74	1,557,390
30 Nov 16	36.85000 +0.30	37.17	36.33	36.60	1,295,481
29 Nov 16	36.55000 -0.39	37.25	36.53	36.94	1,627,811
28 Nov 16	36.94000 -0.50	37.43	36.80	37.31	1,708,949
25 Nov 16	37.44000 -0.35	37.70	36.20	37.70	2,294,601
24 Nov 16	37.79000 -0.72	38.54	37.68	38.35	2,106,429
23 Nov 16	38.51000 -0.58	39.24	38.38	39.24	2,397,220
22 Nov 16	39.09000 +1.12	39.18	37.96	37.97	3,398,171
21 Nov 16	37.97000 +0.11	38.27	37.79	37.86	1,401,593
18 Nov 16	37.86000 -0.70	38.65	37.78	38.56	2,008,320
17 Nov 16	38.56000 +0.31	38.65	38.04	38.26	2,529,285
16 Nov 16	38.25000 +0.04	38.87	38.13	38.42	2,441,578
15 Nov 16	38.21000 -0.07	38.42	37.77	38.28	1,682,597
14 Nov 16	38.28000 -0.43	39.20	38.01	38.50	2,668,936
11 Nov 16	38.71000 +0.47	39.32	38.10	38.24	3,154,786
10 Nov 16	38.24000 +0.94	38.38	37.55	37.62	2,357,099
09 Nov 16	37.30000 -0.55	37.94	36.88	37.85	1,874,468
08 Nov 16	37.85000 +0.58	37.85	37.38	37.41	1,456,800
07 Nov 16	37.27000 -0.01	37.48	36.98	37.29	1,172,062
04 Nov 16	37.28000 -0.19	37.71	37.18	37.47	1,344,071
03 Nov 16	37.47000 +0.05	37.90	37.15	37.15	2,061,450
02 Nov 16	37.42000 -0.58	38.10	37.20	38.10	1,381,245
01 Nov 16	38.00000 +0.62	38.09	37.32	37.37	2,051,652
31 Oct 16	37.38000 +0.01	37.49	36.64	37.20	1,669,064
28 Oct 16	37.37000 -0.63	38.19	37.37	37.80	1,711,363
27 Oct 16	38.00000 +0.08	38.09	37.75	37.92	1,208,665
26 Oct 16	37.92000 -0.25	38.60	37.55	37.90	1,802,850
25 Oct 16	38.17000 -0.11	38.44	37.55	38.27	2,788,506
24 Oct 16	38.28000 -1.05	39.15	37.85	39.15	5,121,592
21 Oct 16	39.33000 -0.74	40.00	38.07	39.99	2,806,512
20 Oct 16	40.07000 +1.22	40.28	38.73	38.95	2,836,732
19 Oct 16	38.85000 -0.45	39.45	38.66	39.20	1,604,737
18 Oct 16	39.30000 +0.66	39.46	38.45	38.71	2,454,719
17 Oct 16	38.64000 -1.00	39.85	38.50	39.70	2,122,709
14 Oct 16	39.64000 -0.02	39.90	39.17	39.59	1,466,940
13 Oct 16	39.66000 -0.14	40.00	39.09	39.80	2,223,670
12 Oct 16	39.80000 -0.80	40.95	39.76	40.20	2,770,208
11 Oct 16	40.60000 -0.64	41.35	40.35	41.35	3,129,234
10 Oct 16	41.24000 +1.11	41.73	40.21	40.80	4,042,710
30 Sep 16	40.13000 +0.56	40.43	38.90	39.59	3,066,675
29 Sep 16	39.57000 -0.19	40.00	39.01	39.77	2,827,701
28 Sep 16	39.76000 -0.55	40.68	39.48	40.29	4,075,458
27 Sep 16	40.31000 +1.95	40.44	38.05	38.11	5,953,228
26 Sep 16	38.36000 -0.44	40.79	37.97	39.89	6,461,232
23 Sep 16	38.80000 +1.14	41.00	38.03	38.39	7,285,415
22 Sep 16	37.66000 +0.98	37.88	36.30	36.70	5,578,458
21 Sep 16	36.68000 +1.63	36.74	34.87	35.07	3,478,791
20 Sep 16	35.05000 -0.63	35.75	34.98	35.68	2,263,533
19 Sep 16	35.68000 +0.43	35.74	35.13	35.26	1,759,241
14 Sep 16	35.25000 -1.10	36.22	35.02	36.16	2,478,429
13 Sep 16	36.35000 +0.35	36.64	35.85	36.32	1,345,465
12 Sep 16	36.00000 -1.62	37.18	36.00	36.80	2,404,712
09 Sep 16	37.62000 -0.28	38.38	37.30	37.71	3,066,698
08 Sep 16	37.90000 +1.59	37.92	36.25	36.32	3,093,642
07 Sep 16	36.31000 -0.46	36.99	36.20	36.60	2,075,439
06 Sep 16	36.77000 +1.65	37.14	34.85	35.12	3,392,587
05 Sep 16	35.12000 -0.16	35.68	35.03	35.26	1,153,042
02 Sep 16	35.28000 +0.19	35.38	34.96	34.96	918,000
01 Sep 16	35.09000 -0.01	35.44	35.04	35.38	953,483
31 Aug 16	35.10000 -0.40	35.80	34.85	35.80	1,011,227
30 Aug 16	35.50000 -0.18	36.06	35.50	35.93	1,016,301
29 Aug 16	35.68000 +0.07	36.18	35.62	35.62	1,306,231
26 Aug 16	35.61000 +0.25	36.96	35.25	35.55	1,407,695
25 Aug 16	35.36000 +0.24	35.36	34.08	34.75	1,292,039
24 Aug 16	35.12000 +0.45	35.50	34.51	34.66	1,276,195
23 Aug 16	34.67000 +0.27	35.17	34.17	34.17	1,200,491
22 Aug 16	34.40000 -1.65	36.28	34.35	36.00	1,889,103
19 Aug 16	36.05000 +0.15	36.55	35.78	36.08	1,620,308
18 Aug 16	35.90000 -0.25	36.16	35.66	35.91	1,584,191
17 Aug 16	36.15000 +0.00	36.35	35.80	35.88	1,730,916
16 Aug 16	36.15000 -0.32	36.47	35.80	36.00	2,366,159
15 Aug 16	36.47000 +1.40	36.76	35.04	35.08	2,213,945
12 Aug 16	35.07000 +0.55	35.13	34.35	34.39	1,066,593
11 Aug 16	34.52000 -0.75	35.32	34.50	35.32	1,190,176
10 Aug 16	35.27000 -0.07	35.65	35.20	35.41	1,248,356
09 Aug 16	35.34000 +0.26	35.48	35.00	35.08	1,464,198
08 Aug 16	35.08000 +0.88	35.15	33.93	34.20	1,502,368
05 Aug 16	34.20000 -0.49	34.96	34.08	34.50	1,439,479
04 Aug 16	34.69000 +0.45	34.84	34.01	34.20	1,534,144
03 Aug 16	34.24000 -0.06	34.40	33.88	34.05	1,388,071
02 Aug 16	34.30000 +0.33	34.39	33.88	34.00	1,449,439
01 Aug 16	33.97000 -1.53	35.36	32.89	35.03	2,990,763
29 Jul 16	35.50000 -0.56	36.52	35.35	36.08	1,588,928
28 Jul 16	36.06000 -1.41	37.00	34.86	36.80	3,641,577
27 Jul 16	37.47000 -2.31	39.89	35.86	39.64	4,764,920
26 Jul 16	39.78000 +0.62	39.78	39.06	39.25	2,019,783
25 Jul 16	39.16000 -0.91	39.98	38.78	39.60	2,986,977
22 Jul 16	40.07000 +0.54	40.66	39.37	39.37	4,428,292
21 Jul 16	39.53000 +0.13	40.51	39.05	39.30	3,437,720
20 Jul 16	39.40000 -0.76	40.31	39.30	40.19	2,721,610
19 Jul 16	40.16000 +1.26	40.16	38.59	38.90	2,670,297
18 Jul 16	38.90000 -0.90	39.86	38.59	39.86	2,289,086
15 Jul 16	39.80000 -0.60	40.56	39.66	40.34	2,294,767
14 Jul 16	40.40000 +0.65	40.74	39.60	40.11	3,093,150
13 Jul 16	39.75000 +0.13	40.19	39.25	39.83	3,031,058
12 Jul 16	39.62000 +1.24	39.73	37.76	38.53	4,212,786
11 Jul 16	38.38000 -1.62	40.50	38.28	40.25	5,568,714
08 Jul 16	40.00000 +0.06	40.50	39.60	39.81	2,711,058
07 Jul 16	39.94000 -1.08	41.37	39.15	41.05	4,850,609
06 Jul 16	41.02000 -0.33	42.00	40.80	41.06	3,737,423
05 Jul 16	41.35000 -0.50	41.90	40.80	41.45	4,114,838
04 Jul 16	41.85000 +1.25	42.50	39.18	40.20	5,349,376
01 Jul 16	40.60000 -0.21	42.23	40.35	40.84	5,578,022
30 Jun 16	40.81000 -1.02	41.70	40.42	41.58	5,756,456
29 Jun 16	41.83000 +0.37	43.00	40.58	42.80	9,349,773
28 Jun 16	41.46000 +3.77	41.46	37.26	37.52	7,396,658
27 Jun 16	37.69000 +1.74	37.69	35.50	35.50	5,551,309
24 Jun 16	35.95000 -1.37	37.38	34.48	37.28	5,286,422
23 Jun 16	37.32000 +0.62	37.69	36.53	36.69	5,770,720
22 Jun 16	36.70000 +0.90	36.80	35.04	35.40	3,513,250
21 Jun 16	35.80000 -0.50	37.59	35.51	36.60	3,999,856
20 Jun 16	36.30000 +1.13	36.64	34.15	35.23	3,907,816
17 Jun 16	35.17000 +0.54	35.88	34.71	34.76	2,308,060
16 Jun 16	34.63000 -0.47	35.89	34.36	35.11	2,702,942
15 Jun 16	35.10000 +1.60	35.54	33.00	33.01	3,211,407
14 Jun 16	33.50000 +0.00	34.08	33.01	33.01	2,014,063
13 Jun 16	33.50000 -3.16	35.99	33.50	35.80	4,186,525
08 Jun 16	36.66000 -1.05	37.59	36.60	37.04	3,481,737
07 Jun 16	37.71000 +0.35	38.00	37.27	37.36	3,246,973
06 Jun 16	37.36000 -0.83	38.58	36.98	38.21	4,135,746
03 Jun 16	38.19000 +1.44	39.20	36.76	36.89	7,653,833
02 Jun 16	36.75000 +1.87	36.94	34.60	34.60	5,343,202
01 Jun 16	34.88000 +0.46	35.87	34.40	34.50	4,610,669
31 May 16	34.42000 +1.95	34.85	32.47	32.58	4,481,954
30 May 16	32.47000 +0.29	32.90	31.64	31.99	2,491,509
27 May 16	32.18000 -0.70	33.33	32.10	32.36	2,727,155
26 May 16	32.88000 +0.38	32.97	30.88	32.10	3,785,866
25 May 16	32.50000 +0.49	33.68	32.16	32.42	3,606,574
24 May 16	32.01000 -1.06	33.11	31.70	33.10	2,978,180
23 May 16	33.07000 +0.07	33.90	32.75	33.25	3,626,496
20 May 16	33.00000 +0.84	33.48	30.84	31.21	4,005,254
19 May 16	32.16000 -53.84	34.96	32.02	34.20	4,812,102
18 May 16	86.00000 -6.24	90.98	83.69	89.50	2,083,589
17 May 16	92.24000 -2.98	98.19	91.58	95.30	2,587,260
16 May 16	95.22000 +4.27	95.22	90.00	90.80	1,755,302
13 May 16	90.95000 +4.75	91.84	85.60	85.69	1,771,770
12 May 16	86.20000 +2.02	87.96	83.58	84.50	1,385,691
11 May 16	84.18000 -4.17	89.84	84.03	89.01	1,108,479
10 May 16	88.35000 +0.24	89.98	87.67	88.01	947,186
09 May 16	88.11000 -4.09	92.00	88.00	90.08	1,401,982
06 May 16	92.20000 -4.51	98.80	92.01	97.10	2,191,229
05 May 16	96.71000 +3.56	96.87	93.11	93.59	1,683,603
04 May 16	93.15000 -0.95	94.98	93.02	93.85	1,405,271
03 May 16	94.10000 +2.10	94.10	90.88	91.00	1,582,495
29 Apr 16	92.00000 +3.80	93.60	87.10	87.88	1,924,519
28 Apr 16	88.20000 +1.50	88.38	84.51	86.79	1,001,946
27 Apr 16	86.70000 -0.50	88.40	86.50	87.25	1,015,644
26 Apr 16	87.20000 +1.74	87.25	84.80	84.80	967,961
25 Apr 16	85.46000 -0.84	86.25	83.41	86.25	1,007,199
22 Apr 16	86.30000 +2.30	86.40	82.22	83.10	1,103,804
21 Apr 16	84.00000 -0.92	86.88	83.96	85.00	1,363,966
20 Apr 16	84.92000 -6.51	92.80	83.50	92.80	2,111,622
19 Apr 16	91.43000 +1.95	91.88	89.60	89.70	1,405,662
18 Apr 16	89.48000 -2.32	91.00	88.00	91.00	1,354,878
15 Apr 16	91.80000 -0.40	93.87	91.30	91.80	1,447,589
14 Apr 16	92.20000 +0.76	92.50	90.60	91.95	1,969,208
13 Apr 16	91.44000 -0.09	94.47	90.16	91.53	3,046,714
12 Apr 16	91.53000 -10.17	99.50	91.53	99.00	4,502,905
11 Apr 16	101.70000 +7.92	102.00	91.20	95.05	3,863,750
08 Apr 16	93.78000 -2.72	99.99	90.39	96.21	2,760,852
07 Apr 16	96.50000 +2.90	99.30	92.51	93.50	1,829,287
06 Apr 16	93.60000 +0.61	94.34	91.37	91.70	1,247,135
05 Apr 16	92.99000 +2.59	93.11	88.22	90.60	1,557,262
01 Apr 16	90.40000 +4.40	90.79	84.31	85.00	2,030,367
31 Mar 16	86.00000 +4.25	86.80	82.00	82.00	2,012,456
30 Mar 16	81.75000 +5.85	81.82	76.77	76.80	1,289,790
29 Mar 16	75.90000 -3.76	79.98	75.00	79.36	1,300,699
28 Mar 16	79.66000 -2.35	83.80	79.12	82.60	1,674,211
25 Mar 16	82.01000 +1.74	82.90	78.96	79.69	1,398,359
24 Mar 16	80.27000 -0.03	82.68	78.50	79.70	1,683,328
23 Mar 16	80.30000 +0.79	80.30	78.10	79.00	1,203,348
22 Mar 16	79.51000 +1.46	81.34	76.02	77.00	1,672,894
21 Mar 16	78.05000 +1.62	78.70	75.80	76.65	1,803,144
18 Mar 16	76.43000 +4.27	76.60	72.16	72.30	1,729,998
17 Mar 16	72.16000 +3.98	72.58	68.22	68.32	1,234,949
16 Mar 16	68.18000 -1.75	71.97	67.32	71.28	870,953
15 Mar 16	69.93000 -1.37	71.30	69.71	70.72	893,826
14 Mar 16	71.30000 +4.63	72.51	68.01	68.99	1,243,795
11 Mar 16	66.67000 +1.85	67.27	63.83	64.71	692,708
10 Mar 16	64.82000 -1.68	67.99	64.65	66.55	636,990
09 Mar 16	66.50000 -2.63	68.80	66.21	67.05	752,531
08 Mar 16	69.13000 +0.13	69.29	62.10	68.02	1,254,039
07 Mar 16	69.00000 +1.50	71.58	68.40	69.70	1,249,244
04 Mar 16	67.50000 +0.84	70.80	64.04	67.26	1,654,427
03 Mar 16	66.66000 -1.64	70.99	66.51	68.30	1,038,989
02 Mar 16	68.30000 +2.58	69.00	64.51	65.11	1,043,364
01 Mar 16	65.72000 +1.07	67.06	60.68	64.65	1,088,965
29 Feb 16	64.65000 -7.18	71.20	64.65	71.20	1,246,732
26 Feb 16	71.83000 -2.41	76.00	70.28	74.51	1,092,660
25 Feb 16	74.24000 -8.25	81.70	74.24	81.00	1,631,915
24 Feb 16	82.49000 -4.29	87.97	78.37	86.90	2,110,786
23 Feb 16	86.78000 +0.46	88.95	84.45	86.32	1,849,399
22 Feb 16	86.32000 +1.15	87.02	84.90	86.35	1,415,020
19 Feb 16	85.17000 -1.73	86.33	83.86	85.20	1,726,522
18 Feb 16	86.90000 +4.09	89.58	81.93	83.79	2,468,715
17 Feb 16	82.81000 +0.21	83.85	80.51	82.05	1,833,195
16 Feb 16	82.60000 +5.72	82.78	76.89	76.89	890,286
15 Feb 16	76.88000 -1.12	77.80	72.38	74.10	670,010
05 Feb 16	78.00000 -5.90	83.88	77.40	83.15	1,239,442
04 Feb 16	83.90000 +2.92	85.19	80.01	80.98	770,382
03 Feb 16	80.98000 -0.89	81.30	78.00	80.06	744,896
02 Feb 16	81.87000 +2.89	82.89	78.50	78.98	760,416
01 Feb 16	78.98000 +0.58	80.88	77.00	77.80	546,438
29 Jan 16	78.40000 +3.20	79.99	74.02	75.00	767,094
28 Jan 16	75.20000 -8.21	82.49	75.07	80.10	603,158
27 Jan 16	83.41000 +0.22	83.99	75.88	82.00	729,700
26 Jan 16	83.19000 -9.24	91.00	83.19	91.00	782,396
25 Jan 16	92.43000 +0.55	93.73	91.00	92.40	636,431
22 Jan 16	91.88000 +6.38	91.88	85.44	87.26	834,711
21 Jan 16	85.50000 -6.45	93.95	85.00	91.00	973,099
20 Jan 16	91.95000 -1.40	94.76	90.25	91.50	783,971
19 Jan 16	93.35000 +3.15	94.30	88.20	90.20	1,006,946
18 Jan 16	90.20000 +4.21	91.96	80.69	85.00	1,034,466
15 Jan 16	85.99000 -1.47	89.98	85.00	87.60	1,156,543
14 Jan 16	87.46000 +7.95	87.46	76.00	77.76	1,072,991
13 Jan 16	79.51000 -8.77	89.50	79.50	88.01	1,077,665
12 Jan 16	88.28000 +0.53	90.48	86.01	87.28	983,697
11 Jan 16	87.75000 -9.75	94.60	87.75	94.60	1,114,485
08 Jan 16	97.50000 +0.76	102.40	88.00	100.98	1,121,785
07 Jan 16	96.74000 -10.75	105.11	96.74	105.00	326,200
06 Jan 16	107.49000 +3.49	107.82	102.50	104.00	1,379,003
05 Jan 16	104.00000 +0.05	107.90	96.00	96.00	1,547,417
04 Jan 16	103.95000 -11.55	115.00	103.95	113.99	814,327
31 Dec 15	115.50000 -9.40	123.39	113.00	123.30	1,317,744
30 Dec 15	124.90000 +4.75	125.98	116.20	121.00	1,614,010
29 Dec 15	120.15000 -3.85	124.94	118.00	124.00	1,677,387
28 Dec 15	124.00000 -8.01	137.99	123.85	132.18	3,098,541
25 Dec 15	132.00999 -10.76	142.01	129.00	139.88	3,369,550
24 Dec 15	142.77000 +12.98	142.77	132.18	139.88	3,341,980
23 Dec 15	129.78999 +11.80	129.79	129.79	129.79	253,319
22 Dec 15	117.99000 +6.38	119.50	109.90	111.80	1,294,189
21 Dec 15	111.61000 +7.06	115.01	103.10	103.25	1,746,989
18 Dec 15	104.55000 -2.83	108.20	103.15	108.00	833,830
17 Dec 15	107.38000 +4.31	108.42	103.10	103.10	1,172,535
16 Dec 15	103.07000 +6.96	105.70	96.30	97.49	1,268,526
15 Dec 15	96.11000 -1.17	99.39	95.85	97.67	555,163
14 Dec 15	97.28000 +3.87	97.56	92.01	92.13	588,837
11 Dec 15	93.41000 -0.10	94.88	93.11	93.55	484,279
10 Dec 15	93.51000 -2.29	96.67	93.21	94.95	624,555
09 Dec 15	95.80000 -3.39	98.92	93.80	98.01	954,150
08 Dec 15	99.19000 +0.54	101.83	98.01	98.65	940,481
07 Dec 15	98.65000 -2.50	101.98	97.00	101.22	1,232,900
04 Dec 15	101.15000 -4.08	107.85	101.00	105.01	1,212,494
03 Dec 15	105.23000 +2.53	107.45	101.02	102.38	1,033,154
02 Dec 15	102.70000 +0.00	102.89	92.44	102.00	1,392,840
01 Dec 15	102.70000 -5.73	113.80	97.80	107.22	1,915,568
30 Nov 15	108.43000 +8.18	108.96	99.20	100.48	1,501,141
27 Nov 15	100.25000 -3.25	106.79	97.05	101.00	1,565,449
26 Nov 15	103.50000 -3.36	111.00	102.89	106.86	1,615,576
25 Nov 15	106.86000 +0.05	107.97	103.71	106.80	1,758,829
24 Nov 15	106.81000 +9.71	106.81	96.61	97.98	2,111,045
23 Nov 15	97.10000 -2.97	102.80	96.50	100.00	1,065,675
20 Nov 15	100.07000 +1.02	102.62	97.03	99.47	1,182,540
19 Nov 15	99.05000 +6.58	100.00	92.35	92.35	1,180,308
18 Nov 15	92.47000 -7.57	101.00	92.00	101.00	1,229,048
17 Nov 15	100.04000 -2.14	105.90	98.50	102.19	1,613,297
16 Nov 15	102.18000 +1.45	102.23	95.01	95.60	1,443,234
13 Nov 15	100.73000 -11.19	109.20	100.73	109.00	3,008,204
12 Nov 15	111.92000 +0.47	115.34	106.18	115.05	2,851,783
11 Nov 15	111.45000 +10.13	111.45	99.41	101.40	2,043,954
10 Nov 15	101.32000 +3.82	103.38	94.50	95.51	1,809,634
09 Nov 15	97.50000 +4.11	98.80	89.80	91.31	2,033,724
06 Nov 15	93.39000 +8.48	93.39	85.50	85.50	1,652,152
05 Nov 15	84.91000 +0.46	88.93	82.91	83.81	1,415,606
04 Nov 15	84.45000 +3.70	84.65	79.58	80.89	1,633,336
03 Nov 15	80.75000 +0.70	83.40	79.05	79.98	1,337,695
02 Nov 15	80.05000 +3.06	83.98	73.88	75.00	2,059,904
30 Oct 15	76.99000 +4.09	80.00	71.00	72.89	1,680,267
29 Oct 15	72.90000 +0.90	73.99	70.56	72.53	1,125,321
28 Oct 15	72.00000 -0.02	73.78	70.02	70.95	1,768,962
27 Oct 15	72.02000 +1.66	72.20	67.27	69.00	1,544,885
26 Oct 15	70.36000 +3.66	70.38	67.28	67.78	1,749,865
23 Oct 15	66.70000 +2.82	66.98	64.00	64.45	1,288,934
22 Oct 15	63.88000 +3.18	64.16	60.97	61.95	1,046,654
21 Oct 15	60.70000 -5.76	66.87	60.26	66.18	1,842,167
20 Oct 15	66.46000 +1.55	67.00	64.50	64.92	1,057,015
19 Oct 15	64.91000 -1.92	66.80	64.08	66.37	1,420,577
16 Oct 15	66.83000 -0.65	68.59	64.64	68.20	1,389,662
15 Oct 15	67.48000 +5.45	67.89	61.18	61.18	1,439,758
14 Oct 15	62.03000 -0.83	64.92	62.01	63.00	1,430,603
13 Oct 15	62.86000 +2.53	63.00	59.05	59.50	1,349,585
12 Oct 15	60.33000 +2.91	61.15	57.62	57.63	1,319,419
09 Oct 15	57.42000 +0.06	57.85	56.25	57.39	927,519
08 Oct 15	57.36000 +3.71	58.50	54.88	55.31	1,522,707
30 Sep 15	53.65000 -0.58	54.99	52.61	54.32	645,310
29 Sep 15	54.23000 +0.31	55.00	52.31	52.67	1,067,838
28 Sep 15	53.92000 +2.26	54.16	51.19	51.58	799,041
25 Sep 15	51.66000 -3.59	55.50	51.11	55.00	918,147
24 Sep 15	55.25000 +1.17	56.01	54.30	54.30	1,255,241
23 Sep 15	54.08000 -0.41	55.55	53.31	53.65	952,263
22 Sep 15	54.49000 -0.39	55.50	53.57	55.17	1,207,084
21 Sep 15	54.88000 +2.63	54.95	51.41	51.66	1,154,468
18 Sep 15	52.25000 +1.35	52.99	50.26	51.01	909,535
17 Sep 15	50.90000 -0.65	53.40	50.49	51.54	1,359,808
16 Sep 15	51.55000 +4.68	51.56	46.80	46.80	1,114,789
15 Sep 15	46.87000 -0.38	48.50	45.51	46.12	740,425
14 Sep 15	47.25000 -5.25	53.50	47.25	52.79	1,191,053
11 Sep 15	52.50000 +1.20	52.99	51.31	51.50	850,642
10 Sep 15	51.30000 -1.38	52.85	51.05	51.05	715,686
09 Sep 15	52.68000 +2.65	53.68	50.00	50.59	1,511,344
08 Sep 15	50.03000 +3.95	50.65	44.80	46.08	1,216,349
07 Sep 15	46.08000 +1.64	47.90	45.30	46.80	807,399
02 Sep 15	44.44000 -0.82	47.85	42.35	42.35	1,020,595
01 Sep 15	45.26000 -4.99	49.70	45.26	49.70	961,186
31 Aug 15	50.25000 -4.63	54.02	50.11	54.02	888,364
28 Aug 15	54.88000 +3.17	55.40	51.40	52.49	1,205,727
27 Aug 15	51.71000 +1.91	52.49	48.60	52.00	1,069,550
26 Aug 15	49.80000 +1.20	52.49	47.10	49.70	1,459,937
25 Aug 15	48.60000 -5.40	52.44	48.60	48.70	1,272,499
24 Aug 15	54.00000 -6.00	56.60	54.00	56.00	994,514
21 Aug 15	60.00000 -5.05	63.69	60.00	63.56	1,442,655
20 Aug 15	65.05000 -3.95	68.88	64.70	67.97	759,817
19 Aug 15	69.00000 +0.85	69.84	62.30	66.00	1,004,369
18 Aug 15	68.15000 -7.57	76.02	68.15	75.60	1,194,736
17 Aug 15	75.72000 -3.18	78.80	73.15	77.11	1,595,175
14 Aug 15	78.90000 +2.73	79.58	74.51	76.00	2,380,722
13 Aug 15	76.17000 +5.29	76.17	70.20	70.20	2,715,209
12 Aug 15	70.88000 -2.64	73.67	70.88	72.50	1,222,285
11 Aug 15	73.52000 -1.48	76.00	73.10	74.00	1,316,083
10 Aug 15	75.00000 +4.42	77.00	69.90	71.90	1,570,134
07 Aug 15	70.58000 +3.22	70.88	67.41	69.40	1,516,325
06 Aug 15	67.36000 +1.20	68.16	64.22	64.30	1,249,619
05 Aug 15	66.16000 +1.15	68.00	64.23	65.37	1,549,016
04 Aug 15	65.01000 +5.91	65.01	59.40	59.40	1,262,762
03 Aug 15	59.10000 -5.41	64.00	58.20	64.00	1,098,813
31 Jul 15	64.51000 -2.11	67.70	63.11	64.88	1,059,343
30 Jul 15	66.62000 -1.39	70.90	66.18	67.00	1,482,986
29 Jul 15	68.01000 +4.00	68.01	62.01	64.92	1,458,843
28 Jul 15	64.01000 -4.87	68.22	61.99	63.00	1,663,753
27 Jul 15	68.88000 -7.65	77.18	68.88	74.00	1,988,454
24 Jul 15	76.53000 -2.47	83.15	75.57	78.19	2,554,317
23 Jul 15	79.00000 +6.10	80.00	72.39	72.58	2,317,467
22 Jul 15	72.90000 +1.85	74.00	70.20	71.00	1,657,623
21 Jul 15	71.05000 +1.25	71.60	67.52	68.50	1,420,041
20 Jul 15	69.80000 -0.52	72.48	68.60	70.88	1,722,648
17 Jul 15	70.32000 +4.60	71.48	65.35	65.88	1,547,186
16 Jul 15	65.72000 +1.29	67.85	58.07	60.10	1,720,274
15 Jul 15	64.43000 -7.16	69.50	64.43	69.00	1,888,664
14 Jul 15	71.59000 +2.58	75.50	67.11	69.00	3,202,945
13 Jul 15	69.01000 +6.27	69.01	65.80	68.88	1,802,676
10 Jul 15	62.74000 +5.70	62.74	61.02	62.00	624,186
09 Jul 15	57.04000 +5.19	57.04	49.00	49.03	1,940,255
08 Jul 15	51.85000 -5.75	54.72	51.84	51.84	2,038,871
07 Jul 15	57.60000 -6.40	62.00	57.60	60.00	722,190
06 Jul 15	64.00000 -3.30	74.03	61.50	74.03	1,608,347
03 Jul 15	67.30000 -1.81	73.15	62.26	68.50	1,433,432
02 Jul 15	69.11000 -6.89	78.55	68.70	76.10	1,507,708
01 Jul 15	76.00000 -4.59	83.80	75.02	78.50	1,722,877
30 Jun 15	80.59000 +4.44	81.82	68.54	70.52	1,817,263
29 Jun 15	76.15000 -8.46	86.05	76.15	86.00	1,447,883
26 Jun 15	84.61000 -9.40	90.90	84.61	90.50	1,299,314
25 Jun 15	94.01000 -4.54	99.87	93.70	98.55	1,196,700
24 Jun 15	98.55000 +0.89	100.88	95.82	98.78	1,700,185
23 Jun 15	97.66000 +8.65	97.76	89.90	89.90	1,477,880
19 Jun 15	89.01000 -1.27	93.80	86.10	87.96	1,022,442
18 Jun 15	90.28000 -6.94	97.49	88.53	96.12	917,884
17 Jun 15	97.22000 +2.44	97.90	90.14	94.80	1,169,931
16 Jun 15	94.78000 +0.07	96.69	88.88	91.39	1,425,114
15 Jun 15	94.71000 -8.81	104.00	94.57	104.00	1,404,970
12 Jun 15	103.52000 -3.88	108.45	103.30	107.38	1,337,505
11 Jun 15	107.40000 +1.40	107.90	104.80	105.98	1,054,446
10 Jun 15	106.00000 +4.29	108.00	99.00	101.00	1,328,495
09 Jun 15	101.71000 -0.84	103.95	98.52	100.00	1,076,210
08 Jun 15	102.55000 -4.85	106.68	96.66	106.68	2,339,805
05 Jun 15	107.40000 +2.01	112.00	104.99	107.98	1,592,465
04 Jun 15	105.39000 -10.01	115.39	103.86	113.66	1,693,323
03 Jun 15	115.40000 -6.80	121.58	112.00	121.40	1,385,966
02 Jun 15	122.20000 +4.48	122.81	115.88	116.80	1,643,813
01 Jun 15	117.72000 -0.06	119.80	112.03	117.98	1,712,469
29 May 15	117.78000 -0.23	123.15	109.00	116.08	2,360,069
28 May 15	118.01000 -8.49	138.00	118.01	125.00	2,627,543
27 May 15	126.50000 +11.50	126.50	112.00	115.11	2,216,492
26 May 15	115.00000 +7.10	116.07	105.60	106.00	1,857,667
25 May 15	107.90000 +7.80	109.82	95.55	96.80	2,308,088
22 May 15	100.10000 -0.46	103.60	96.00	100.55	1,849,424
21 May 15	100.56000 +2.29	102.38	95.88	98.08	1,896,623
20 May 15	98.27000 -2.73	105.60	97.48	100.00	2,348,490
19 May 15	101.00000 -2.84	104.79	97.00	104.79	2,356,830
18 May 15	103.84000 +9.44	103.84	94.88	94.88	2,632,541
15 May 15	94.40000 +0.35	100.00	91.35	99.00	2,990,932
14 May 15	94.05000 +8.55	94.05	86.48	86.90	1,366,682
13 May 15	85.50000 +1.65	88.88	80.98	81.50	2,884,627
12 May 15	83.85000 -0.04	85.28	80.91	85.00	2,649,363
11 May 15	83.89000 +4.62	84.70	79.30	79.70	2,663,201
08 May 15	79.27000 +6.27	79.70	74.19	74.20	2,398,904
07 May 15	73.00000 -3.20	75.20	72.18	75.20	1,473,265
06 May 15	76.20000 +0.92	81.00	75.26	76.00	1,815,275
05 May 15	75.28000 -1.21	77.55	73.45	75.55	1,699,423
04 May 15	76.49000 -1.81	77.97	73.00	77.03	1,882,846
30 Apr 15	78.30000 -1.62	82.66	78.10	79.00	3,008,910
29 Apr 15	79.92000 +5.42	81.80	71.76	72.99	3,324,412
28 Apr 15	74.50000 +3.40	76.70	70.11	70.11	3,439,389
27 Apr 15	71.10000 +2.86	74.47	70.48	71.00	2,135,656
24 Apr 15	68.24000 -0.42	68.48	66.09	67.02	1,534,942
23 Apr 15	68.66000 -0.59	70.38	68.00	70.31	1,243,871
22 Apr 15	69.25000 +0.85	70.13	68.40	68.58	1,605,010
21 Apr 15	68.40000 +3.53	68.49	64.99	65.01	1,345,195
20 Apr 15	64.87000 -2.13	68.29	64.37	67.03	1,598,675
17 Apr 15	67.00000 -1.55	69.45	66.63	68.61	1,424,313
16 Apr 15	68.55000 +1.57	70.47	66.38	66.98	1,282,311
15 Apr 15	66.98000 -4.40	71.00	66.00	71.00	1,715,260
14 Apr 15	71.38000 -1.61	74.37	70.20	72.00	1,850,058
13 Apr 15	72.99000 +2.99	75.58	69.00	69.00	2,110,237
10 Apr 15	70.00000 +1.76	72.25	66.83	68.00	2,647,010
09 Apr 15	68.24000 +2.74	68.50	62.88	64.98	2,435,693
08 Apr 15	65.50000 -2.64	68.30	63.00	68.00	2,455,425
07 Apr 15	68.14000 +2.74	68.72	65.60	65.60	2,163,389
03 Apr 15	65.40000 +0.36	65.48	63.68	64.25	2,296,541
02 Apr 15	65.04000 +1.61	65.85	63.64	63.64	1,607,211
01 Apr 15	63.43000 +1.23	63.49	61.90	62.26	1,232,930
31 Mar 15	62.20000 +0.21	63.28	61.05	61.99	1,125,205
30 Mar 15	61.99000 -3.11	65.30	60.13	64.30	1,961,025
27 Mar 15	65.10000 +0.08	66.00	63.15	64.05	1,455,308
26 Mar 15	65.02000 -5.60	70.60	63.66	70.60	3,603,327
25 Mar 15	70.62000 +6.42	70.62	62.70	64.00	3,358,572
24 Mar 15	64.20000 +2.82	65.94	61.10	61.60	3,377,311
23 Mar 15	61.38000 +0.36	61.69	60.31	61.29	2,236,509
20 Mar 15	61.02000 -0.19	62.50	60.21	60.80	2,389,102
19 Mar 15	61.21000 +0.93	61.74	59.55	60.35	2,427,450
18 Mar 15	60.28000 +2.08	61.20	57.65	57.90	3,133,624
17 Mar 15	58.20000 +0.02	59.47	57.50	58.01	3,192,638
16 Mar 15	58.18000 +2.11	59.60	56.50	57.19	2,820,736
13 Mar 15	56.07000 +2.09	56.48	54.11	54.19	2,120,286
12 Mar 15	53.98000 -2.94	57.79	53.73	57.00	3,325,975
11 Mar 15	56.92000 -0.63	58.37	56.01	56.90	3,283,951
10 Mar 15	57.55000 +0.65	58.85	55.01	55.98	3,738,355
09 Mar 15	56.90000 -5.33	58.56	56.01	56.10	5,544,989
06 Mar 15	62.23000 +2.17	66.07	61.15	66.07	9,185,096
05 Mar 15	60.06000 +5.46	60.06	56.58	58.01	2,247,258
04 Mar 15	54.60000 +4.96	54.60	53.15	54.60	2,628,662
03 Mar 15	49.64000 +4.51	49.64	49.64	49.64	173,549
02 Mar 15	45.13000 +4.10	45.13	45.13	45.13	21,500
27 Feb 15	41.03000 +3.73	41.03	41.03	41.03	5,600
26 Feb 15	37.30000 +3.39	37.30	37.30	37.30	2,800
25 Feb 15	33.91000 +3.08	33.91	33.91	33.91	4,300
17 Feb 15	30.83000 +0.00	30.83	25.69	25.69	11,200

Suzhou TFC Optical Communication Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	204.53999 +1.24	209.47	197.68	201.60	25,184,008
19 Oct 26	203.30000 -9.50	214.00	199.00	210.88	28,568,744
16 Oct 26	212.80000 -10.53	230.03	209.23	228.00	33,329,806
15 Oct 26	223.33000 -5.67	229.73	218.00	221.01	29,621,540
14 Oct 26	229.00000 -17.70	245.45	228.00	244.07	29,502,136
13 Oct 26	246.70000 +17.16	250.00	217.01	218.46	41,888,712
12 Oct 26	229.53999 -5.50	244.84	229.00	232.00	27,535,304
09 Oct 26	235.03999 -0.03	237.87	223.80	227.79	32,222,564
08 Oct 26	235.07001 -25.70	259.80	230.78	259.22	40,870,688
30 Sep 26	260.76999 +4.78	266.85	253.16	256.01	29,432,448
29 Sep 26	255.99001 +11.19	258.00	242.16	245.20	29,146,688
28 Sep 26	244.80000 -23.13	264.00	243.00	262.50	33,595,352
24 Sep 26	267.92999 -7.47	274.67	265.22	273.22	22,060,480
23 Sep 26	275.39999 -0.44	281.00	271.30	277.00	23,625,628
22 Sep 26	275.84000 -3.42	284.93	275.00	284.93	28,636,142
21 Sep 26	279.26001 -5.40	290.95	276.88	286.17	34,392,788
18 Sep 26	284.66000 +7.01	292.07	278.68	283.67	45,606,940
17 Sep 26	277.64999 +8.66	282.60	268.54	268.54	45,635,248
16 Sep 26	268.98999 +11.61	273.95	256.93	258.61	42,987,748
15 Sep 26	257.38000 +0.42	263.98	248.60	255.53	31,662,912
14 Sep 26	256.95999 -5.00	267.58	250.01	254.65	32,658,302
11 Sep 26	261.95999 -7.04	270.89	254.60	264.00	45,544,400
10 Sep 26	269.00000 +10.97	276.99	253.07	253.92	50,983,660
09 Sep 26	258.03000 -0.47	270.88	256.13	270.00	30,059,592
08 Sep 26	258.50000 -8.50	273.33	256.80	265.10	41,093,472
07 Sep 26	267.00000 +18.30	268.87	254.40	256.22	51,929,384
04 Sep 26	248.70000 -0.11	262.68	246.02	252.01	38,589,216
03 Sep 26	248.81000 -1.19	253.99	243.96	253.00	25,488,816
02 Sep 26	250.00000 -1.77	255.69	237.80	247.86	41,634,548
01 Sep 26	251.77000 -11.23	261.95	247.20	261.05	33,052,108
31 Aug 26	263.00000 -0.58	264.59	253.68	255.01	28,695,968
28 Aug 26	263.57999 -3.58	274.99	261.92	266.20	33,895,960
27 Aug 26	267.16000 +13.58	276.66	256.48	258.39	51,943,008
26 Aug 26	253.58000 -3.52	256.97	245.01	256.97	36,821,448
25 Aug 26	257.10001 +7.60	264.72	241.80	249.50	45,109,704
24 Aug 26	249.50000 -23.58	270.94	241.00	268.88	64,477,788
21 Aug 26	273.07999 -3.17	288.00	269.65	276.10	50,444,268
20 Aug 26	276.25000 -1.15	284.00	260.50	282.50	51,737,392
19 Aug 26	277.39999 -14.04	289.70	267.89	272.00	63,165,196
18 Aug 26	291.44000 +4.88	295.00	279.36	288.00	54,769,228
17 Aug 26	286.56000 +18.85	291.80	274.59	278.00	63,159,304
14 Aug 26	267.70999 +10.55	267.71	252.00	262.01	52,489,132
13 Aug 26	257.16000 +17.11	271.40	250.10	250.10	64,679,464
12 Aug 26	240.05000 +17.56	248.50	221.99	224.01	53,473,688
11 Aug 26	222.49001 -0.54	228.58	216.88	218.22	31,868,260
10 Aug 26	223.03000 -7.65	235.00	216.68	233.21	46,671,752
07 Aug 26	230.67999 +5.40	236.82	224.96	230.00	60,993,192
06 Aug 26	225.28000 +8.43	228.00	202.00	208.00	67,750,080
05 Aug 26	216.85001 +4.85	218.20	193.00	198.00	85,953,720
04 Aug 26	212.00000 +31.50	216.00	188.18	189.98	78,330,256
03 Aug 26	180.50000 +9.49	187.50	168.50	170.97	55,997,780
31 Jul 26	171.00999 +10.91	185.03	170.93	180.00	54,885,656
30 Jul 26	160.10001 -21.99	180.76	155.55	180.03	57,897,644
29 Jul 26	182.09000 +0.53	185.07	170.63	182.50	43,360,344
28 Jul 26	181.56000 -27.63	202.98	180.01	198.11	44,577,472
27 Jul 26	209.19000 +5.78	210.32	200.10	201.76	25,824,540
24 Jul 26	203.41000 -8.68	212.49	203.12	209.07	25,501,446
23 Jul 26	212.09000 -5.54	224.00	210.53	222.01	28,683,816
22 Jul 26	217.63000 -13.37	233.18	217.20	228.00	42,035,504
21 Jul 26	231.00000 +17.46	232.10	188.08	215.20	64,907,912
20 Jul 26	213.53999 +2.17	227.71	200.00	225.00	52,186,528
17 Jul 26	211.37000 -32.76	241.00	207.00	238.68	54,657,456
16 Jul 26	244.13000 -15.27	257.01	239.88	245.52	35,278,808
15 Jul 26	259.39999 -14.11	275.96	258.88	275.00	34,731,204
14 Jul 26	273.51001 +14.20	276.16	252.00	257.30	47,796,024
13 Jul 26	259.31000 -11.81	277.77	255.59	262.00	38,688,620
10 Jul 26	271.12000 -0.38	291.80	270.91	281.00	64,623,104
09 Jul 26	271.50000 +25.82	272.94	248.53	252.50	55,610,244
08 Jul 26	245.67999 +1.59	253.20	240.20	246.01	43,255,516
07 Jul 26	244.09000 +7.09	246.50	234.66	237.00	42,411,640
06 Jul 26	237.00000 -13.10	253.99	231.45	250.58	46,315,720
03 Jul 26	250.10001 -0.67	260.43	245.94	252.00	40,281,928
02 Jul 26	250.77000 -34.23	272.00	250.01	271.00	52,924,352
01 Jul 26	285.00000 -17.68	304.00	280.00	301.00	56,185,592
30 Jun 26	302.67999 +7.53	309.89	290.02	295.00	42,389,180
29 Jun 26	295.14999 -22.85	313.99	288.86	309.00	52,800,064
26 Jun 26	318.00000 -23.97	334.68	316.80	331.00	48,193,304
25 Jun 26	341.97000 +16.69	346.00	312.00	318.08	79,669,024
24 Jun 26	325.28000 +14.22	326.00	306.00	311.05	45,143,208
23 Jun 26	311.06000 -15.06	326.12	308.24	326.12	45,830,920
22 Jun 26	326.12000 -10.48	338.90	315.99	338.00	61,927,224
18 Jun 26	336.60001 +7.27	340.49	324.00	325.00	49,185,064
17 Jun 26	329.32999 +4.62	329.97	315.00	318.00	46,702,732
16 Jun 26	324.70999 +19.67	331.61	306.01	311.56	57,837,928
15 Jun 26	305.04001 +24.09	306.12	277.18	286.56	54,172,844
12 Jun 26	280.95001 -131.35	305.00	280.95	303.02	47,428,884
11 Jun 26	412.29999 +1.22	424.85	402.00	412.52	33,328,688
10 Jun 26	411.07999 -32.84	425.00	403.04	418.00	44,779,656
09 Jun 26	443.92001 +18.81	445.59	429.50	437.88	35,077,272
08 Jun 26	425.10999 -31.89	442.79	415.72	439.00	42,123,400
05 Jun 26	457.00000 -23.45	501.87	449.00	483.00	47,120,648
04 Jun 26	480.45001 -16.93	491.30	476.87	478.91	35,297,612
03 Jun 26	497.38000 +40.38	525.00	482.99	501.00	59,936,992
02 Jun 26	457.00000 +28.12	463.01	424.47	435.08	47,525,816
01 Jun 26	428.88000 -26.32	465.70	428.38	459.75	44,124,300
29 May 26	455.20001 +7.64	492.38	452.00	467.00	61,505,540
28 May 26	447.56000 +18.95	450.15	409.00	427.60	48,823,692
27 May 26	428.60999 +21.85	444.64	401.83	403.95	51,827,704
26 May 26	406.76001 +10.01	410.00	393.00	399.00	47,298,008
25 May 26	396.75000 +24.25	397.77	361.58	372.90	52,432,152
22 May 26	372.50000 +35.29	375.00	345.18	346.00	57,291,560
21 May 26	337.20999 -21.78	364.57	335.98	360.20	41,830,512
20 May 26	358.98999 -4.01	369.00	351.00	360.27	41,624,428
19 May 26	363.00000 -21.95	377.00	347.13	376.08	54,619,128
18 May 26	384.95001 -15.04	394.20	370.00	388.99	54,348,964
15 May 26	399.98999 +7.99	414.08	381.91	401.00	67,609,568
14 May 26	392.00000 +13.81	406.56	383.00	394.52	67,986,600
13 May 26	378.19000 +35.74	383.79	342.30	342.45	72,625,200
12 May 26	342.45001 +10.53	349.30	336.31	340.00	50,592,092
11 May 26	331.92001 +5.62	335.00	318.10	333.33	46,423,176
08 May 26	326.29999 -1.84	335.13	320.00	321.14	35,660,920
07 May 26	328.14001 +11.98	331.00	305.00	322.00	58,169,648
06 May 26	316.16000 +8.66	336.58	311.00	312.85	54,066,800
30 Apr 26	307.50000 -3.59	314.90	305.00	312.87	23,598,894
29 Apr 26	311.09000 +1.29	317.50	305.00	305.00	25,408,208
28 Apr 26	309.79999 -12.45	321.64	307.80	321.12	34,565,240
27 Apr 26	322.25000 -1.62	332.99	317.90	325.00	35,815,192
24 Apr 26	323.87000 -26.22	346.07	316.30	342.32	55,141,056
23 Apr 26	350.09000 -25.32	378.00	343.50	375.60	55,754,952
22 Apr 26	375.41000 +22.41	380.50	342.00	346.65	51,933,000
21 Apr 26	353.00000 -26.28	370.89	345.00	345.03	55,199,600
17 Apr 26	379.28000 +23.71	383.66	360.14	361.89	45,606,944
16 Apr 26	355.57001 +24.91	359.77	325.65	328.00	48,574,092
15 Apr 26	330.66000 -15.18	347.99	327.50	345.84	41,512,380
14 Apr 26	345.84000 -5.16	363.00	343.80	352.30	44,778,672
13 Apr 26	351.00000 -7.90	357.29	341.00	354.00	37,461,832
10 Apr 26	358.89999 +12.00	365.05	341.40	346.90	48,505,296
09 Apr 26	346.89999 +9.90	359.71	331.13	337.02	48,490,192
08 Apr 26	337.00000 +19.64	339.33	320.00	330.00	46,413,228
07 Apr 26	317.35999 -16.50	336.83	314.85	334.02	32,900,772
03 Apr 26	333.85999 +11.06	344.40	333.60	337.68	31,923,816
02 Apr 26	322.79999 -10.53	336.05	320.00	329.11	28,192,414
01 Apr 26	333.32999 +31.73	334.88	312.89	316.67	42,199,912
31 Mar 26	301.60001 -15.21	316.00	298.22	308.60	27,057,578
30 Mar 26	316.81000 -0.79	322.00	308.00	314.16	23,107,892
27 Mar 26	317.60001 -7.40	325.85	302.25	311.00	28,874,284
26 Mar 26	325.00000 +6.90	339.00	316.79	318.17	40,107,684
25 Mar 26	318.10001 +19.39	331.50	312.18	313.00	38,314,904
24 Mar 26	298.70999 +0.22	308.88	290.50	298.49	30,854,780
23 Mar 26	298.48999 -13.51	309.00	295.62	300.06	27,429,508
20 Mar 26	312.00000 +4.01	336.63	312.00	335.00	40,079,712
19 Mar 26	307.98999 +4.69	316.60	301.00	305.57	32,108,894
18 Mar 26	303.29999 +23.30	304.84	293.00	293.99	46,077,088
17 Mar 26	280.00000 -31.17	289.35	277.17	288.00	53,235,520
16 Mar 26	311.17001 -13.83	326.60	301.35	325.06	35,200,376
13 Mar 26	325.00000 -9.04	333.33	322.12	323.18	22,443,274
12 Mar 26	334.04001 +3.04	336.80	314.61	331.00	35,686,104
11 Mar 26	331.00000 -9.48	344.44	329.30	342.69	26,757,384
10 Mar 26	340.48001 +33.52	341.88	325.01	329.00	38,050,808
09 Mar 26	306.95999 -15.92	310.48	292.00	306.75	37,896,544
06 Mar 26	322.88000 -11.92	336.30	318.00	334.57	33,215,376
05 Mar 26	334.79999 -0.76	345.97	325.08	342.00	32,785,992
04 Mar 26	335.56000 +1.00	343.08	324.00	328.30	28,805,560
03 Mar 26	334.56000 -15.44	364.99	332.50	364.82	44,529,444
02 Mar 26	350.00000 -18.70	388.94	346.61	366.86	54,311,440
27 Feb 26	368.70001 +6.68	376.10	340.26	341.02	40,681,184
26 Feb 26	362.01999 +20.51	377.31	344.00	344.00	43,393,452
25 Feb 26	341.51001 -9.50	355.00	328.83	352.31	33,260,648
24 Feb 26	351.01001 +39.43	358.93	328.00	328.00	36,235,868
13 Feb 26	311.57999 -18.42	328.00	309.00	323.56	29,947,830
12 Feb 26	330.00000 +41.50	333.79	295.30	300.00	48,295,688
11 Feb 26	288.50000 +0.63	299.24	285.00	286.80	34,636,432
10 Feb 26	287.87000 -10.03	301.28	283.02	291.45	33,120,344
09 Feb 26	297.89999 +44.93	303.56	266.11	277.00	57,364,184
06 Feb 26	252.97000 +1.07	268.01	241.72	253.62	49,230,656
05 Feb 26	251.89999 -14.76	261.44	244.00	253.33	41,934,156
04 Feb 26	266.66000 -3.34	277.00	252.00	272.01	44,559,032
03 Feb 26	270.00000 +31.51	272.38	250.66	252.00	61,994,760
02 Feb 26	238.49001 -9.94	259.90	234.60	249.78	61,276,436
30 Jan 26	248.42999 +24.43	261.90	220.23	220.89	72,841,976
29 Jan 26	224.00000 +4.43	234.90	218.65	219.00	55,546,328
28 Jan 26	219.57001 +9.51	222.00	205.06	216.00	58,109,320
27 Jan 26	210.06000 +14.11	218.13	196.66	197.60	59,312,608
26 Jan 26	195.95000 +6.79	198.49	186.63	188.60	40,112,448
23 Jan 26	189.16000 -10.82	199.94	188.30	198.99	40,520,072
22 Jan 26	199.98000 +11.25	200.66	186.00	188.70	50,805,384
21 Jan 26	188.73000 +4.13	192.30	183.20	183.85	25,042,356
20 Jan 26	184.60001 -8.62	193.24	182.37	191.51	29,823,934
19 Jan 26	193.22000 -4.78	198.56	191.20	193.89	29,702,940
16 Jan 26	198.00000 +4.32	204.60	193.00	196.30	46,004,184
15 Jan 26	193.67999 +2.18	197.19	188.01	189.50	37,546,360
14 Jan 26	191.50000 +1.50	195.00	188.88	192.27	33,883,468
13 Jan 26	190.00000 -12.41	207.28	188.55	200.39	45,276,188
12 Jan 26	202.41000 +3.41	204.87	191.63	196.10	39,465,260
09 Jan 26	199.00000 +3.75	201.95	188.55	191.36	34,506,224
08 Jan 26	195.25000 -6.93	200.98	195.01	199.99	28,602,252
07 Jan 26	202.17999 +0.42	206.78	199.89	205.00	30,167,064
06 Jan 26	201.75999 -1.84	203.30	196.69	200.03	31,135,222
05 Jan 26	203.60001 +0.57	207.50	200.00	206.98	29,847,028
31 Dec 25	203.03000 -9.44	212.61	201.50	212.58	33,354,386
30 Dec 25	212.47000 -0.30	217.40	208.18	209.90	29,098,714
29 Dec 25	212.77000 -0.54	215.88	208.00	210.75	26,202,680
26 Dec 25	213.31000 -1.49	217.61	210.57	213.87	22,579,992
25 Dec 25	214.80000 -8.27	230.00	209.00	223.59	39,136,076
24 Dec 25	223.07001 +0.79	225.60	214.88	221.23	41,138,680
23 Dec 25	222.28000 -0.72	228.00	219.62	223.49	35,195,136
22 Dec 25	223.00000 +8.97	226.88	213.63	218.00	57,511,144
19 Dec 25	214.03000 -4.78	224.00	208.60	222.46	36,710,216
18 Dec 25	218.81000 +1.03	224.05	213.22	215.23	44,246,052
17 Dec 25	217.78000 +18.48	219.58	199.55	201.29	51,481,512
16 Dec 25	199.30000 -10.32	209.49	197.50	206.02	28,312,172
15 Dec 25	209.62000 -5.54	217.40	207.00	207.97	31,401,916
12 Dec 25	215.16000 -4.52	221.25	205.53	218.90	49,350,868
11 Dec 25	219.67999 -15.68	233.80	218.86	231.00	55,296,760
10 Dec 25	235.36000 -4.79	241.16	229.39	238.60	47,328,812
09 Dec 25	240.14999 +3.25	242.00	231.11	236.00	57,901,760
08 Dec 25	236.89999 +38.15	238.50	198.06	198.75	71,244,488
05 Dec 25	198.75000 +11.63	205.00	188.88	192.99	64,856,856
04 Dec 25	187.12000 +13.67	189.90	169.80	170.18	65,031,640
03 Dec 25	173.45000 +11.47	178.60	163.42	164.00	68,618,096
02 Dec 25	161.98000 +3.66	166.78	158.50	158.50	37,889,832
01 Dec 25	158.32001 +0.32	161.85	151.40	158.02	34,961,944
28 Nov 25	158.00000 +2.91	162.88	155.26	159.20	36,573,544
27 Nov 25	155.09000 -1.86	165.00	154.21	155.02	43,145,008
26 Nov 25	156.95000 +9.22	161.83	142.68	144.87	51,891,380
25 Nov 25	147.73000 +3.52	153.96	146.35	146.66	32,486,620
24 Nov 25	144.21001 -4.12	150.25	141.14	149.00	29,259,292
21 Nov 25	148.33000 -11.75	153.00	147.00	151.00	30,748,188
20 Nov 25	160.08000 +6.87	163.28	152.00	159.00	44,677,364
19 Nov 25	153.21001 +0.61	157.82	150.88	152.00	28,325,716
18 Nov 25	152.60001 +1.70	156.87	148.15	148.15	26,864,480
17 Nov 25	150.89999 -4.57	158.47	147.98	155.47	31,065,548
14 Nov 25	155.47000 -7.27	160.98	154.20	158.80	23,956,464
13 Nov 25	162.74001 -1.26	164.98	159.90	163.00	25,276,920
12 Nov 25	164.00000 -1.58	165.90	157.28	163.80	36,299,368
11 Nov 25	165.58000 -14.42	182.36	163.80	182.12	55,560,872
10 Nov 25	180.00000 +5.00	180.96	169.01	177.01	57,184,880
07 Nov 25	175.00000 +19.68	183.00	151.61	152.00	78,944,664
06 Nov 25	155.32001 +3.77	156.68	151.23	151.66	32,026,484
05 Nov 25	151.55000 -2.39	153.00	146.88	147.00	24,047,808
04 Nov 25	153.94000 -1.12	158.80	152.45	156.50	26,954,660
03 Nov 25	155.06000 -2.95	156.49	150.80	154.06	31,502,040
31 Oct 25	158.00999 -14.01	169.00	156.10	168.00	52,083,840
30 Oct 25	172.02000 -22.48	185.00	171.46	185.00	58,638,272
29 Oct 25	194.50000 +5.39	197.10	182.75	195.15	40,054,928
28 Oct 25	189.11000 -0.95	197.90	184.00	185.57	38,642,516
27 Oct 25	190.06000 +12.06	192.08	181.00	185.00	48,101,376
24 Oct 25	178.00000 +10.80	180.00	163.40	169.62	47,343,060
23 Oct 25	167.20000 -11.35	173.78	163.70	173.78	39,220,368
22 Oct 25	178.55000 +11.80	182.97	163.58	163.58	52,904,464
21 Oct 25	166.75000 +8.78	170.66	156.00	158.72	46,362,496
20 Oct 25	157.97000 +11.38	166.56	153.90	153.92	44,669,184
17 Oct 25	146.59000 -4.16	151.70	146.20	151.37	16,290,662
16 Oct 25	150.75000 +0.56	155.00	149.00	149.53	22,548,196
15 Oct 25	150.19000 +1.24	151.34	146.24	149.16	18,991,036
14 Oct 25	148.95000 -7.93	160.01	148.00	159.04	26,317,544
13 Oct 25	156.88000 -1.32	158.19	146.88	146.88	23,231,276
10 Oct 25	158.20000 -5.80	165.68	156.88	163.88	28,436,696
09 Oct 25	164.00000 -3.80	170.78	162.99	167.87	29,749,322
30 Sep 25	167.80000 -8.29	178.80	167.00	177.38	30,649,884
29 Sep 25	176.09000 +2.24	178.38	170.00	170.00	22,874,796
26 Sep 25	173.85001 -8.55	185.66	173.85	180.00	24,465,760
25 Sep 25	182.39999 -0.11	187.00	173.55	179.97	31,704,580
24 Sep 25	182.50999 -7.29	186.35	177.00	180.24	31,158,508
23 Sep 25	189.80000 +4.21	198.85	180.00	194.37	38,957,660
22 Sep 25	185.59000 -2.39	188.47	175.00	188.00	32,812,102
19 Sep 25	187.98000 +8.10	195.00	180.62	182.20	45,333,156
18 Sep 25	179.88000 -2.19	188.00	174.40	178.01	41,036,904
17 Sep 25	182.07001 +3.77	184.02	174.00	178.00	33,112,646
16 Sep 25	178.30000 -2.75	184.44	173.00	179.77	34,917,296
15 Sep 25	181.05000 -4.60	185.20	176.00	180.00	26,846,948
12 Sep 25	185.64999 -12.95	190.00	182.50	188.00	42,450,432
11 Sep 25	198.60001 +23.69	201.52	176.80	180.01	62,624,784
10 Sep 25	174.91000 +6.98	179.98	169.55	176.50	45,141,576
09 Sep 25	167.92999 -5.12	174.14	165.00	174.00	28,759,356
08 Sep 25	173.05000 -13.75	183.00	165.22	182.01	48,493,696
05 Sep 25	186.80000 +13.14	189.72	171.26	176.79	51,019,240
04 Sep 25	173.66000 -31.65	208.00	170.00	205.00	65,569,248
03 Sep 25	205.31000 +6.13	211.58	193.88	199.50	54,161,496
02 Sep 25	199.17999 -22.98	224.10	194.78	218.00	70,276,576
01 Sep 25	222.16000 +23.63	225.05	193.88	197.99	57,543,616
29 Aug 25	198.53000 +18.52	200.88	185.00	187.90	63,570,876
28 Aug 25	180.00999 +30.00	180.01	154.73	155.01	66,565,752
27 Aug 25	150.00999 +5.23	157.96	147.09	148.01	52,347,620
26 Aug 25	144.78000 +15.43	155.00	140.99	150.01	68,626,320
25 Aug 25	129.35001 +6.45	131.50	121.00	125.00	55,928,776
22 Aug 25	122.90000 +3.17	124.00	115.42	117.50	43,037,416
21 Aug 25	119.73000 -5.69	127.29	117.00	125.00	37,245,088
20 Aug 25	125.42000 +3.44	125.53	113.15	118.00	47,082,492
19 Aug 25	121.98000 +10.89	126.50	110.51	112.01	53,338,952
18 Aug 25	111.09000 +3.22	115.00	106.57	106.57	37,869,740
15 Aug 25	107.87000 -2.32	111.67	105.84	109.20	36,433,604
14 Aug 25	110.19000 -7.01	114.98	110.05	113.87	35,073,872
13 Aug 25	117.20000 +10.35	118.00	106.91	107.80	50,072,484
12 Aug 25	106.85000 +3.24	108.00	104.30	105.20	36,191,056
11 Aug 25	103.61000 +3.01	105.90	98.89	99.11	38,935,968
08 Aug 25	100.60000 -1.40	102.44	99.95	100.50	20,303,070
07 Aug 25	102.00000 -1.03	107.35	98.25	103.00	38,784,444
06 Aug 25	103.03000 -0.17	104.88	101.88	101.91	20,227,964
05 Aug 25	103.20000 -1.26	106.99	100.80	106.38	31,836,692
04 Aug 25	104.46000 -3.42	107.88	101.50	105.22	37,523,084
01 Aug 25	107.88000 +2.25	111.00	102.91	105.00	50,963,392
31 Jul 25	105.63000 +3.94	112.66	103.30	103.99	65,715,888
30 Jul 25	101.69000 +0.61	102.33	97.80	98.00	38,944,088
29 Jul 25	101.08000 +12.28	101.10	88.80	88.81	68,502,464
28 Jul 25	88.80000 +2.61	88.90	85.60	86.30	27,073,376
25 Jul 25	86.19000 -0.78	88.15	86.00	86.88	20,251,296
24 Jul 25	86.97000 -3.30	92.00	86.00	91.80	34,738,344
23 Jul 25	90.27000 +0.66	90.73	86.16	87.00	28,381,606
22 Jul 25	89.61000 +0.65	93.83	88.20	88.52	39,931,496
21 Jul 25	88.96000 -2.04	91.50	86.56	89.07	38,686,624
18 Jul 25	91.00000 -1.78	97.30	90.55	93.50	37,232,060
17 Jul 25	92.78000 +2.56	93.88	90.00	90.61	36,101,008
16 Jul 25	90.22000 -4.94	95.98	90.00	95.83	46,205,720
15 Jul 25	95.16000 +10.17	96.51	87.55	89.02	55,403,372
14 Jul 25	84.99000 +0.45	86.40	83.80	84.01	25,538,572
11 Jul 25	84.54000 -2.95	90.00	84.54	87.19	46,082,048
10 Jul 25	87.49000 +3.61	88.53	84.11	86.16	50,673,868
09 Jul 25	83.88000 +1.55	84.96	80.77	82.36	44,278,424
08 Jul 25	82.33000 +9.26	83.60	72.52	72.56	59,650,912
07 Jul 25	73.07000 -2.51	75.31	71.50	74.38	26,856,088
04 Jul 25	75.58000 -2.50	79.36	75.50	78.08	33,846,432
03 Jul 25	78.08000 +3.38	79.49	74.88	75.40	34,680,140
02 Jul 25	74.70000 -4.13	77.00	74.66	77.00	29,252,038
01 Jul 25	78.83000 -1.01	80.30	77.80	78.33	30,688,656
30 Jun 25	79.84000 +4.75	79.88	73.54	75.90	57,217,592
27 Jun 25	75.09000 +1.88	76.32	71.16	72.40	45,732,768
26 Jun 25	73.21000 +0.91	74.68	72.61	73.33	38,639,468
25 Jun 25	72.30000 +0.70	73.66	70.50	73.48	27,956,180
24 Jun 25	71.60000 +0.30	73.17	71.07	71.99	25,299,114
23 Jun 25	71.30000 -3.08	74.65	69.80	73.19	42,503,068
20 Jun 25	74.38000 -1.72	76.49	73.20	76.10	31,812,688
19 Jun 25	76.10000 -0.49	78.70	75.28	75.62	39,726,712
18 Jun 25	76.59000 +2.79	77.18	71.58	73.86	43,319,724
17 Jun 25	73.80000 -1.60	75.96	72.90	75.60	27,837,448
16 Jun 25	75.40000 +1.93	76.99	72.84	72.84	37,298,820
13 Jun 25	73.47000 -1.32	75.76	73.33	74.40	31,297,416
12 Jun 25	74.79000 +6.83	77.82	67.06	67.89	63,287,200
11 Jun 25	67.96000 -0.77	71.20	67.67	68.80	31,718,368
10 Jun 25	68.73000 -1.47	69.59	67.68	69.00	37,860,868
09 Jun 25	70.20000 -20.32	73.49	66.19	66.58	55,543,864
06 Jun 25	90.52000 +2.67	92.57	87.11	87.40	28,587,674
05 Jun 25	87.85000 +2.68	89.89	84.29	84.50	28,761,180
04 Jun 25	85.17000 +3.40	86.00	83.50	83.60	29,839,016
03 Jun 25	81.77000 +0.07	83.40	80.35	81.00	16,266,380
30 May 25	81.70000 -0.46	82.24	80.18	81.00	16,627,585
29 May 25	82.16000 +4.53	82.80	78.47	78.60	40,931,880
28 May 25	77.63000 +3.62	77.74	74.49	74.90	24,581,812
27 May 25	74.01000 -0.77	75.37	72.03	74.20	13,882,657
26 May 25	74.78000 +0.71	74.79	73.15	73.95	10,452,509
23 May 25	74.07000 -2.38	77.21	74.00	77.00	14,139,069
22 May 25	76.45000 -1.73	78.95	76.36	77.50	17,741,604
21 May 25	78.18000 +2.88	80.19	74.61	74.61	31,134,672
20 May 25	75.30000 +2.85	76.88	72.13	72.45	17,925,876
19 May 25	72.45000 -1.84	73.46	71.75	73.46	11,223,328
16 May 25	74.29000 +1.02	75.14	72.60	72.89	13,746,281
15 May 25	73.27000 -3.06	76.40	73.27	76.05	16,814,164
14 May 25	76.33000 +0.66	78.49	76.10	76.86	21,306,768
13 May 25	75.67000 -0.71	78.76	75.58	78.00	21,757,680
12 May 25	76.38000 +2.26	76.60	74.48	76.20	20,410,080
09 May 25	74.12000 -2.30	75.50	73.50	75.00	21,447,702
08 May 25	76.42000 +5.18	77.57	71.55	71.60	37,367,732
07 May 25	71.24000 -0.45	73.50	70.41	73.11	15,585,154
06 May 25	71.69000 +3.12	71.88	69.70	69.75	17,732,292
30 Apr 25	68.57000 +0.89	68.72	67.30	67.85	10,834,218
29 Apr 25	67.68000 -0.59	68.50	67.27	67.67	8,557,384
28 Apr 25	68.27000 -1.97	70.00	67.81	69.80	13,569,843
25 Apr 25	70.24000 +0.79	72.19	69.78	69.78	21,141,040
24 Apr 25	69.45000 -3.05	71.08	69.26	69.98	21,162,004
23 Apr 25	72.50000 +5.00	73.78	68.20	68.88	30,025,424
22 Apr 25	67.50000 -1.00	68.08	67.10	67.38	11,397,900
21 Apr 25	68.50000 +2.12	68.50	66.85	67.99	15,222,908
18 Apr 25	66.38000 +0.68	66.81	65.68	65.90	10,009,801
17 Apr 25	65.70000 -0.16	66.68	65.00	65.00	8,765,211
16 Apr 25	65.86000 -1.32	66.23	64.16	65.77	11,790,868
15 Apr 25	67.18000 -0.92	67.89	66.26	67.60	10,864,385
14 Apr 25	68.10000 +1.03	71.20	67.93	71.00	19,282,148
11 Apr 25	67.07000 +0.51	68.23	65.18	66.56	18,003,866
10 Apr 25	66.56000 +3.83	70.01	66.56	69.50	27,739,836
09 Apr 25	62.73000 +0.50	63.36	57.11	60.00	24,805,048
08 Apr 25	62.23000 -1.33	65.30	59.96	63.93	28,811,500
07 Apr 25	63.56000 -15.89	71.40	63.56	69.98	24,267,646
03 Apr 25	79.45000 -5.80	83.50	77.51	83.00	22,756,648
02 Apr 25	85.25000 +1.05	86.31	84.35	84.64	9,858,456
01 Apr 25	84.20000 -0.42	84.84	83.88	84.70	6,644,674
31 Mar 25	84.62000 +0.96	84.80	83.01	83.30	8,875,595
28 Mar 25	83.66000 -1.04	85.75	83.66	84.22	8,566,737
27 Mar 25	84.70000 -2.50	86.05	82.93	84.90	17,825,542
26 Mar 25	87.20000 -1.81	89.01	86.86	88.96	12,117,156
25 Mar 25	89.01000 +0.17	91.58	88.78	89.50	13,403,958
24 Mar 25	88.84000 +1.12	89.80	87.00	87.80	13,074,957
21 Mar 25	87.72000 -2.28	89.95	87.30	89.30	14,395,036
20 Mar 25	90.00000 -0.69	92.66	90.00	90.69	14,689,258
19 Mar 25	90.69000 -7.18	95.09	90.32	94.62	33,326,648
18 Mar 25	97.87000 +1.31	99.52	93.60	95.80	31,588,006
17 Mar 25	96.56000 +1.43	98.03	93.89	95.25	25,903,188
14 Mar 25	95.13000 +4.23	96.35	90.22	90.87	33,288,434
13 Mar 25	90.90000 -0.20	94.30	90.67	93.49	19,506,836
12 Mar 25	91.10000 +1.54	92.90	89.60	91.00	23,153,324
11 Mar 25	89.56000 -0.40	89.57	87.02	87.32	12,960,755
10 Mar 25	89.96000 +1.57	90.50	88.42	88.89	15,920,521
07 Mar 25	88.39000 -2.72	89.50	88.00	89.50	15,614,224
06 Mar 25	91.11000 +1.12	92.90	88.28	90.19	24,094,468
05 Mar 25	89.99000 +2.79	90.50	87.30	87.30	20,442,316
04 Mar 25	87.20000 -0.23	87.36	81.62	82.31	21,330,192
03 Mar 25	87.43000 -1.04	90.80	86.03	88.80	22,913,824
28 Feb 25	88.47000 -11.72	94.99	88.00	94.99	34,755,796
27 Feb 25	100.19000 -4.23	106.93	99.00	105.00	28,027,040
26 Feb 25	104.42000 +4.25	104.98	98.19	99.60	22,761,596
25 Feb 25	100.17000 -0.95	102.35	96.96	97.16	17,640,076
24 Feb 25	101.12000 -2.96	103.00	98.53	102.10	25,785,942
21 Feb 25	104.08000 +3.78	110.00	98.60	100.85	32,975,360
20 Feb 25	100.30000 +3.76	101.93	96.00	97.99	29,656,160
19 Feb 25	96.54000 -0.66	97.65	94.18	96.93	21,777,976
18 Feb 25	97.20000 -1.06	100.56	95.79	97.00	28,226,062
17 Feb 25	98.26000 +8.36	100.39	90.00	90.00	38,508,984
14 Feb 25	89.90000 -0.93	95.50	89.01	91.96	23,811,892
13 Feb 25	90.83000 -3.05	94.86	90.58	93.07	22,033,524
12 Feb 25	93.88000 +0.31	94.28	91.60	92.80	20,291,688
11 Feb 25	93.57000 +1.84	94.99	91.20	92.70	25,788,046
10 Feb 25	91.73000 +1.44	93.20	90.30	90.85	27,722,788
07 Feb 25	90.29000 +4.30	92.28	86.65	86.66	37,586,144
06 Feb 25	85.99000 +2.20	86.68	83.51	85.00	35,505,784
05 Feb 25	83.79000 -17.01	93.30	82.58	92.00	47,846,840
27 Jan 25	100.80000 -13.22	107.49	99.76	106.00	32,455,940
24 Jan 25	114.02000 +1.10	116.30	111.80	113.02	24,289,936
23 Jan 25	112.92000 -3.08	119.69	111.50	116.58	32,382,764
22 Jan 25	116.00000 +3.25	120.00	114.80	115.57	40,360,992
21 Jan 25	112.75000 -0.72	115.80	110.08	115.74	37,625,944
20 Jan 25	113.47000 +4.87	114.68	106.45	110.33	46,243,024
17 Jan 25	108.60000 +5.38	111.54	105.00	106.01	63,958,240
16 Jan 25	103.22000 +17.20	103.22	86.51	86.99	55,494,224
15 Jan 25	86.02000 -3.96	89.59	86.01	89.01	17,228,128
14 Jan 25	89.98000 +3.29	90.09	83.93	86.58	20,533,092
13 Jan 25	86.69000 -1.81	89.26	85.53	87.36	15,714,232
10 Jan 25	88.50000 -4.59	93.00	88.50	92.60	17,156,048
09 Jan 25	93.09000 -0.96	94.57	92.51	93.80	12,845,278
08 Jan 25	94.05000 -1.02	94.65	90.20	92.10	20,069,288
07 Jan 25	95.07000 +6.40	95.49	88.38	89.80	25,613,664
06 Jan 25	88.67000 +1.57	90.38	87.30	87.50	13,242,040
03 Jan 25	87.10000 -2.65	90.70	87.00	90.00	14,529,353
02 Jan 25	89.75000 -1.61	92.50	88.80	91.00	15,753,685
31 Dec 24	91.36000 -4.53	96.18	91.26	95.41	22,654,076
30 Dec 24	95.89000 -9.71	103.72	95.68	103.52	33,117,284
27 Dec 24	105.60000 -2.39	108.30	104.75	108.15	20,378,680
26 Dec 24	107.99000 +7.49	108.88	98.81	100.99	29,875,390
25 Dec 24	100.50000 +1.39	102.01	98.31	98.80	18,296,910
24 Dec 24	99.11000 +0.88	99.68	96.60	98.79	14,064,057
23 Dec 24	98.23000 -0.44	101.91	98.11	99.00	22,441,320
20 Dec 24	98.67000 -0.26	100.81	97.77	98.00	17,206,428
19 Dec 24	98.93000 +0.62	99.90	96.40	96.96	14,371,420
18 Dec 24	98.31000 -0.45	99.45	96.75	98.76	13,280,510
17 Dec 24	98.76000 -1.75	103.57	98.55	99.68	21,112,598
16 Dec 24	100.51000 -4.14	105.20	97.61	104.65	26,368,496
13 Dec 24	104.65000 -4.55	112.19	103.84	108.36	31,678,644
12 Dec 24	109.20000 +3.63	112.28	105.02	106.00	23,505,342
11 Dec 24	105.57000 +1.91	107.96	102.00	102.05	18,358,640
10 Dec 24	103.66000 -1.94	108.99	102.83	108.00	20,552,328
09 Dec 24	105.60000 -3.12	107.99	104.10	107.99	14,479,499
06 Dec 24	108.72000 +0.70	112.34	107.60	108.00	12,712,334
05 Dec 24	108.02000 +1.67	111.80	107.41	107.41	15,093,801
04 Dec 24	106.35000 -3.26	109.58	105.28	108.01	14,147,371
03 Dec 24	109.61000 -1.29	112.58	107.35	110.00	16,855,988
02 Dec 24	110.90000 +7.62	112.68	104.82	104.82	29,600,596
29 Nov 24	103.28000 +2.01	105.30	100.55	102.94	18,491,200
28 Nov 24	101.27000 -3.20	104.57	99.79	104.01	18,349,412
27 Nov 24	104.47000 -0.03	105.58	101.18	104.49	15,583,955
26 Nov 24	104.50000 +0.00	106.71	102.60	103.81	15,198,673
25 Nov 24	104.50000 -5.56	110.41	101.63	109.91	26,756,960
22 Nov 24	110.06000 -4.29	116.50	110.03	114.35	15,468,793
21 Nov 24	114.35000 -5.70	120.29	113.34	118.22	19,813,900
20 Nov 24	120.05000 +4.07	121.74	116.00	116.08	17,687,080
19 Nov 24	115.98000 +3.27	118.11	112.44	114.79	12,805,444
18 Nov 24	112.71000 -2.85	117.42	111.23	114.57	17,077,390
15 Nov 24	115.56000 -9.94	128.18	115.50	127.00	22,804,756
14 Nov 24	125.50000 -8.12	133.47	125.00	132.01	16,576,294
13 Nov 24	133.62000 +5.12	135.00	126.21	128.43	22,080,732
12 Nov 24	128.50000 -1.43	132.21	126.73	129.74	18,361,998
11 Nov 24	129.92999 -7.77	136.80	129.12	136.00	25,851,458
08 Nov 24	137.70000 +1.05	149.88	136.55	136.70	23,306,152
07 Nov 24	136.64999 +4.14	141.89	130.10	130.53	17,916,968
06 Nov 24	132.50999 -1.42	135.81	130.30	133.00	16,465,256
05 Nov 24	133.92999 +5.10	135.98	127.27	127.27	18,793,232
04 Nov 24	128.83000 +4.13	132.74	125.50	125.50	14,799,731
01 Nov 24	124.70000 -3.60	127.66	121.88	126.05	17,999,524
31 Oct 24	128.30000 -3.18	131.90	126.88	127.60	20,520,968
30 Oct 24	131.48000 -2.54	140.90	129.20	131.50	24,287,140
29 Oct 24	134.02000 -1.39	137.78	129.50	132.00	26,243,398
28 Oct 24	135.41000 +2.51	142.28	130.00	131.60	32,178,276
25 Oct 24	132.89999 +3.39	137.31	129.53	130.00	33,209,252
24 Oct 24	129.50999 +11.33	139.80	116.20	117.60	40,760,920
23 Oct 24	118.18000 -5.12	124.90	110.00	114.00	40,047,176
22 Oct 24	123.30000 +9.81	124.80	113.49	117.00	40,203,556
21 Oct 24	113.49000 +8.95	118.50	103.15	106.00	42,662,144
18 Oct 24	104.54000 +8.39	109.28	96.04	96.42	32,155,868
17 Oct 24	96.15000 -0.63	98.76	96.02	96.99	14,353,937
16 Oct 24	96.78000 -3.02	98.06	95.10	96.00	15,666,813
15 Oct 24	99.80000 -2.52	105.36	99.30	102.30	18,277,808
14 Oct 24	102.32000 +1.37	102.78	97.51	100.10	19,817,314
11 Oct 24	100.95000 -5.19	107.80	99.00	104.20	21,786,042
10 Oct 24	106.14000 -3.76	113.09	104.20	111.97	22,409,608
09 Oct 24	109.90000 -10.70	121.04	108.90	114.62	32,638,614
08 Oct 24	120.60000 +20.10	120.60	105.22	120.00	41,074,228
30 Sep 24	100.50000 +14.42	100.50	86.20	88.80	36,619,588
27 Sep 24	86.08000 +4.58	88.59	80.02	81.52	28,629,834
26 Sep 24	81.50000 +2.85	81.50	78.10	78.99	17,318,208
25 Sep 24	78.65000 -1.56	81.85	78.63	81.50	20,839,740
24 Sep 24	80.21000 +6.34	80.34	74.10	74.10	23,865,664
23 Sep 24	73.87000 +0.47	76.00	72.49	73.06	10,649,346
20 Sep 24	73.40000 -0.10	74.23	72.54	74.01	9,706,164
19 Sep 24	73.50000 -2.18	76.10	72.50	75.86	13,743,981
18 Sep 24	75.68000 -1.13	76.96	74.90	75.90	10,827,407
13 Sep 24	76.81000 +3.18	79.48	73.63	73.63	28,004,276
12 Sep 24	73.63000 -0.81	76.56	73.36	76.00	12,778,327
11 Sep 24	74.44000 -0.75	76.12	73.71	75.00	12,787,775
10 Sep 24	75.19000 +1.29	76.79	72.82	73.69	22,155,268
09 Sep 24	73.90000 +3.15	74.09	70.00	70.07	17,499,706
06 Sep 24	70.75000 -1.06	72.87	70.73	71.60	8,107,451
05 Sep 24	71.81000 -0.55	73.56	71.50	71.98	10,523,769
04 Sep 24	72.36000 -0.84	72.90	68.65	68.82	16,757,188
03 Sep 24	73.20000 +0.78	73.56	71.74	72.93	10,180,056
02 Sep 24	72.42000 -4.37	76.70	72.37	76.70	16,449,046
30 Aug 24	76.79000 +2.40	77.97	73.30	73.30	19,172,992
29 Aug 24	74.39000 -3.16	75.60	71.50	75.60	23,083,632
28 Aug 24	77.55000 -0.79	80.30	77.05	78.06	10,905,440
27 Aug 24	78.34000 -0.64	79.48	76.58	78.02	12,043,645
26 Aug 24	78.98000 -3.46	83.90	77.88	83.50	17,982,176
23 Aug 24	82.44000 -3.17	85.44	80.89	85.00	17,041,708
22 Aug 24	85.61000 -1.57	87.50	85.13	86.98	10,000,687
21 Aug 24	87.18000 +0.13	88.88	86.23	87.04	10,495,054
20 Aug 24	87.05000 -2.25	90.88	86.65	90.60	12,448,369
19 Aug 24	89.30000 -0.90	91.00	88.38	90.00	13,221,427
16 Aug 24	90.20000 +5.31	91.79	85.66	85.66	23,577,282
15 Aug 24	84.89000 +1.54	85.70	83.00	83.50	12,410,854
14 Aug 24	83.35000 -1.47	86.70	83.33	86.50	10,713,567
13 Aug 24	84.82000 +1.11	86.10	83.65	84.80	10,726,604
12 Aug 24	83.71000 -0.01	85.12	82.99	82.99	9,251,717
09 Aug 24	83.72000 +1.57	86.18	83.71	84.00	15,482,011
08 Aug 24	82.15000 -2.15	83.24	80.81	82.00	13,894,887
07 Aug 24	84.30000 -1.63	86.77	84.02	85.00	14,699,423
06 Aug 24	85.93000 +1.88	88.18	84.77	87.45	17,676,740
05 Aug 24	84.05000 -6.95	88.66	83.83	86.00	26,872,784
02 Aug 24	91.00000 -9.56	96.80	90.48	96.80	31,795,244
01 Aug 24	100.56000 +0.53	105.51	100.20	104.60	25,517,408
31 Jul 24	100.03000 +3.27	101.11	95.12	96.39	26,149,488
30 Jul 24	96.76000 +0.86	98.63	93.08	94.88	24,811,228
29 Jul 24	95.90000 +4.75	97.64	91.18	92.99	26,165,504
26 Jul 24	91.15000 +4.07	92.39	86.80	87.20	18,115,212
25 Jul 24	87.08000 -6.60	91.80	86.82	91.53	20,057,420
24 Jul 24	93.68000 +2.10	96.58	90.03	90.03	20,608,264
23 Jul 24	91.58000 -1.10	94.99	91.49	94.58	18,065,008
22 Jul 24	92.68000 +1.47	94.20	90.01	90.10	15,738,561
19 Jul 24	91.21000 -4.93	96.14	91.08	95.00	24,150,396
18 Jul 24	96.14000 +7.38	96.15	88.50	89.00	35,273,232
17 Jul 24	88.76000 -4.67	93.20	88.68	92.10	17,527,848
16 Jul 24	93.43000 +0.13	94.18	91.00	93.50	17,089,722
15 Jul 24	93.30000 -1.69	93.99	91.54	93.99	15,301,825
12 Jul 24	94.99000 -4.42	96.98	94.45	96.98	18,295,332
11 Jul 24	99.41000 -0.59	100.90	95.50	100.00	25,166,588
10 Jul 24	100.00000 +6.12	101.00	93.60	94.02	31,426,292
09 Jul 24	93.88000 +3.80	94.84	87.31	89.00	26,043,152
08 Jul 24	90.08000 +2.87	91.23	86.86	87.25	21,105,504
05 Jul 24	87.21000 -0.13	88.38	85.42	87.87	15,971,749
04 Jul 24	87.34000 -2.07	91.15	87.11	90.48	17,483,946
03 Jul 24	89.41000 -4.95	93.60	88.51	93.60	20,587,612
02 Jul 24	94.36000 -1.46	96.08	93.57	94.80	18,109,368
01 Jul 24	95.82000 +7.40	97.68	88.14	88.88	27,722,480
28 Jun 24	88.42000 +4.22	90.92	84.10	84.13	25,802,640
27 Jun 24	84.20000 -4.97	87.98	83.88	87.55	22,002,104
26 Jun 24	89.17000 +0.12	91.83	87.00	91.04	21,223,780
25 Jun 24	89.05000 -6.81	92.98	88.11	92.00	25,442,900
24 Jun 24	95.86000 -4.44	100.68	95.25	99.00	19,476,346
21 Jun 24	100.30000 -2.27	102.28	98.01	99.62	19,022,988
20 Jun 24	102.57000 +0.76	104.99	100.31	101.00	23,247,304
19 Jun 24	101.81000 +2.47	104.84	99.35	101.08	29,285,076
18 Jun 24	99.34000 +2.46	103.50	96.49	96.90	27,463,380
17 Jun 24	96.88000 -1.12	99.87	95.78	98.37	26,877,932
14 Jun 24	98.00000 +8.41	101.11	89.10	89.83	47,135,668
13 Jun 24	89.59000 +1.72	91.60	87.38	88.80	20,361,352
12 Jun 24	87.87000 -0.84	89.77	87.35	88.17	11,998,197
11 Jun 24	88.71000 +1.89	89.30	86.80	86.80	14,876,729
07 Jun 24	86.82000 -4.43	91.00	86.31	90.40	23,687,006
06 Jun 24	91.25000 +1.44	96.48	90.88	91.50	31,347,932
05 Jun 24	89.81000 -1.38	92.10	89.48	90.81	12,077,085
04 Jun 24	91.19000 +0.11	92.20	90.02	90.98	18,190,492
03 Jun 24	91.08000 +2.52	94.38	88.71	88.71	29,996,216
31 May 24	88.56000 -0.79	92.23	87.80	88.13	14,831,946
30 May 24	89.35000 -37.96	91.60	89.09	90.00	11,117,813
29 May 24	127.31000 -0.19	130.47	126.29	129.00	11,521,920
28 May 24	127.50000 -3.31	130.92	126.39	129.14	16,098,319
27 May 24	130.81000 +0.00	134.80	129.00	131.15	12,665,857
24 May 24	130.81000 -4.95	140.98	130.54	135.55	18,319,756
23 May 24	135.75999 -0.84	140.50	132.50	139.70	13,226,661
22 May 24	136.60001 -5.42	141.99	136.10	141.50	12,916,513
21 May 24	142.02000 -2.59	145.71	140.80	143.49	10,646,978
20 May 24	144.61000 +2.11	145.80	138.23	139.08	21,249,324
17 May 24	142.50000 +6.52	144.50	130.62	133.01	25,973,978
16 May 24	135.98000 +0.59	140.31	135.11	139.11	17,947,264
15 May 24	135.39000 +0.69	139.93	133.00	134.50	12,129,141
14 May 24	134.70000 -0.31	138.33	132.81	136.98	14,165,839
13 May 24	135.00999 -5.31	142.19	132.97	139.78	21,036,798
10 May 24	140.32001 -1.69	141.72	136.49	140.99	13,958,940
09 May 24	142.00999 -3.99	144.57	139.00	144.57	16,221,330
08 May 24	146.00000 +0.50	149.15	143.71	145.01	16,237,777
07 May 24	145.50000 -8.03	157.59	144.88	155.83	23,402,248
06 May 24	153.53000 -7.82	164.91	153.32	164.17	19,287,278
30 Apr 24	161.35001 -1.67	165.65	161.26	162.00	12,059,143
29 Apr 24	163.02000 +6.37	166.38	160.60	160.60	19,643,972
26 Apr 24	156.64999 +9.95	160.37	150.00	152.00	29,245,480
25 Apr 24	146.70000 -5.40	151.00	144.45	146.98	20,923,982
24 Apr 24	152.10001 -6.42	155.05	140.91	150.00	33,074,916
23 Apr 24	158.52000 +3.72	159.95	153.63	158.39	12,379,473
22 Apr 24	154.80000 -7.71	156.99	144.51	146.00	16,756,028
19 Apr 24	162.50999 -5.80	169.90	156.03	167.50	16,449,072
18 Apr 24	168.31000 -3.40	171.42	163.65	166.90	13,364,057
17 Apr 24	171.71001 +5.18	172.10	162.62	166.63	16,871,622
16 Apr 24	166.53000 +1.07	173.50	161.44	163.50	16,207,414
15 Apr 24	165.46001 -2.35	168.65	162.00	167.64	13,422,593
12 Apr 24	167.81000 +17.29	173.99	154.01	154.85	20,996,342
11 Apr 24	150.52000 +3.49	154.00	148.87	148.87	11,149,694
10 Apr 24	147.03000 -9.07	155.50	147.01	152.05	11,996,720
09 Apr 24	156.10001 -3.76	160.05	152.77	158.68	10,527,157
08 Apr 24	159.86000 +6.26	162.00	150.01	150.53	15,055,500
03 Apr 24	153.60001 -7.48	158.99	152.00	158.15	11,227,511
02 Apr 24	161.08000 -2.16	164.34	158.05	161.10	13,509,072
01 Apr 24	163.24001 +11.97	163.30	150.25	153.04	16,723,366
29 Mar 24	151.27000 -0.55	151.99	146.01	148.32	11,817,840
28 Mar 24	151.82001 +0.82	156.38	146.54	152.06	18,987,196
27 Mar 24	151.00000 -2.80	155.16	146.50	152.94	16,869,216
26 Mar 24	153.80000 -2.80	166.27	147.45	155.21	23,463,200
25 Mar 24	156.60001 -4.86	162.22	155.50	159.30	12,040,338
22 Mar 24	161.46001 +0.75	166.47	160.46	160.46	14,444,194
21 Mar 24	160.71001 -1.62	166.88	160.00	162.73	14,526,735
20 Mar 24	162.33000 -0.22	172.00	156.00	162.00	19,419,408
19 Mar 24	162.55000 +0.60	165.53	154.94	161.00	17,431,328
18 Mar 24	161.95000 +5.94	165.90	156.88	158.81	19,626,514
15 Mar 24	156.00999 +9.21	158.80	144.50	146.80	23,936,824
14 Mar 24	146.80000 +9.70	149.88	134.50	135.00	23,048,008
13 Mar 24	137.10001 +2.62	141.80	136.00	139.00	18,043,784
12 Mar 24	134.48000 -4.32	140.90	131.00	138.50	17,212,884
11 Mar 24	138.80000 -4.08	138.96	132.60	135.90	17,170,302
08 Mar 24	142.88000 +9.71	145.00	134.22	135.96	19,078,820
07 Mar 24	133.17000 -2.36	139.99	132.20	136.06	13,207,009
06 Mar 24	135.53000 -0.07	137.00	131.22	135.00	16,071,844
05 Mar 24	135.60001 -6.10	148.02	134.86	140.00	24,621,224
04 Mar 24	141.70000 +4.82	147.77	135.02	137.31	20,369,378
01 Mar 24	136.88000 +0.88	139.99	131.69	135.00	23,943,838
29 Feb 24	136.00000 +11.30	136.00	125.00	126.02	25,272,348
28 Feb 24	124.70000 -8.30	133.59	124.03	131.51	21,659,834
27 Feb 24	133.00000 +14.01	137.55	116.30	117.98	27,902,708
26 Feb 24	118.99000 -0.43	122.09	114.00	115.00	16,509,385
23 Feb 24	119.42000 -4.24	127.27	118.66	125.11	22,287,022
22 Feb 24	123.66000 +0.66	129.00	118.25	127.43	23,619,988
21 Feb 24	123.00000 -5.65	125.37	120.03	125.00	22,252,556
20 Feb 24	128.64999 -1.91	133.00	125.58	127.30	21,450,938
19 Feb 24	130.56000 +21.76	130.56	112.20	115.50	25,018,232
08 Feb 24	108.80000 -3.90	122.52	107.10	115.91	24,759,840
07 Feb 24	112.70000 -1.80	114.98	109.01	112.95	20,376,470
06 Feb 24	114.50000 +11.10	114.50	99.68	100.00	21,076,344
05 Feb 24	103.40000 +4.40	113.88	97.01	97.90	22,033,528
02 Feb 24	99.00000 +0.65	100.99	95.23	98.51	16,652,139
01 Feb 24	98.35000 +12.48	102.98	84.10	84.80	23,421,904
31 Jan 24	85.87000 +1.07	89.00	81.83	83.50	13,438,609
30 Jan 24	84.80000 +0.13	87.22	84.26	84.26	10,323,660
29 Jan 24	84.67000 -9.53	93.00	79.54	92.92	16,085,531
26 Jan 24	94.20000 -4.78	96.88	93.70	96.86	11,447,947
25 Jan 24	98.98000 +2.45	100.85	95.23	95.88	15,585,608
24 Jan 24	96.53000 -1.47	98.79	92.17	98.00	16,490,316
23 Jan 24	98.00000 +3.88	101.00	94.54	95.00	18,611,288
22 Jan 24	94.12000 +2.52	98.84	93.16	96.90	21,553,302
19 Jan 24	91.60000 -1.39	94.88	91.30	94.25	14,760,064
18 Jan 24	92.99000 +8.32	93.97	81.53	82.88	22,280,140
17 Jan 24	84.67000 +1.42	87.79	84.19	84.54	15,302,766
16 Jan 24	83.25000 -0.55	84.20	81.95	83.00	6,603,823
15 Jan 24	83.80000 +0.85	85.05	81.12	82.05	7,764,114
12 Jan 24	82.95000 -3.06	85.50	82.77	84.82	8,563,868
11 Jan 24	86.01000 +2.78	87.85	83.10	83.20	11,328,993
10 Jan 24	83.23000 -2.26	86.00	82.52	84.59	8,575,282
09 Jan 24	85.49000 +1.72	87.79	84.50	86.50	12,766,615
08 Jan 24	83.77000 -0.48	86.36	82.90	84.52	9,225,684
05 Jan 24	84.25000 -3.05	87.60	83.52	87.20	8,471,867
04 Jan 24	87.30000 -0.86	88.77	86.00	88.00	7,915,568
03 Jan 24	88.16000 -1.84	90.10	86.77	89.08	10,835,042
02 Jan 24	90.00000 -1.52	93.22	89.01	90.85	8,343,001
29 Dec 23	91.52000 -0.01	95.50	90.31	90.50	15,070,082
28 Dec 23	91.53000 +1.93	93.73	88.88	89.06	11,651,298
27 Dec 23	89.60000 -0.78	91.54	89.07	91.03	8,743,208
26 Dec 23	90.38000 -2.62	93.30	89.38	92.99	6,696,850
25 Dec 23	93.00000 +0.00	94.30	89.00	93.90	11,061,268
22 Dec 23	93.00000 -0.80	96.50	91.88	93.70	15,016,369
21 Dec 23	93.80000 +2.98	96.34	89.77	91.05	15,461,191
20 Dec 23	90.82000 -5.43	96.03	90.50	96.00	14,073,618
19 Dec 23	96.25000 -0.35	97.73	94.61	96.87	10,036,954
18 Dec 23	96.60000 -0.25	98.45	96.11	96.90	11,595,662
15 Dec 23	96.85000 -2.12	101.18	95.49	98.82	12,934,864
14 Dec 23	98.97000 -1.37	102.72	97.80	101.61	14,823,930
13 Dec 23	100.34000 -1.86	103.83	99.90	103.00	15,326,129
12 Dec 23	102.20000 -2.00	105.21	97.98	103.00	26,076,318
11 Dec 23	104.20000 +6.05	104.97	96.01	97.00	26,861,176
08 Dec 23	98.15000 +14.86	99.95	83.92	83.95	37,241,068
07 Dec 23	83.29000 +0.47	85.26	82.59	83.83	16,938,452
06 Dec 23	82.82000 +0.43	83.62	80.71	82.00	14,957,608
05 Dec 23	82.39000 +2.69	85.60	80.58	80.66	27,850,364
04 Dec 23	79.70000 +3.02	82.49	77.00	77.30	22,699,216
01 Dec 23	76.68000 +3.38	77.44	72.07	73.29	19,191,104
30 Nov 23	73.30000 +0.30	73.66	72.06	73.10	8,698,113
29 Nov 23	73.00000 -0.64	74.28	72.66	73.50	6,603,919
28 Nov 23	73.64000 -1.77	75.54	73.07	74.75	8,136,860
27 Nov 23	75.41000 +1.26	76.36	73.73	74.15	10,725,411
24 Nov 23	74.15000 -2.84	76.96	73.99	76.96	8,619,749
23 Nov 23	76.99000 +0.58	77.35	75.66	76.59	7,524,568
22 Nov 23	76.41000 -3.87	78.75	76.41	78.50	16,460,675
21 Nov 23	80.28000 -0.47	83.26	79.79	81.24	12,806,614
20 Nov 23	80.75000 -1.17	81.81	78.72	80.00	13,716,240
17 Nov 23	81.92000 +3.33	83.43	77.76	78.70	17,352,628
16 Nov 23	78.59000 -2.28	81.20	78.59	79.50	12,074,046
15 Nov 23	80.87000 -1.08	85.87	78.90	85.21	17,259,608
14 Nov 23	81.95000 +0.29	83.48	80.61	81.70	17,662,852
13 Nov 23	81.66000 +3.45	84.76	81.00	81.00	24,521,440
10 Nov 23	78.21000 -0.47	81.52	77.50	77.60	17,228,916
09 Nov 23	78.68000 +2.47	82.30	76.88	78.50	24,393,172
08 Nov 23	76.21000 -2.50	77.38	75.10	75.97	20,521,806
07 Nov 23	78.71000 +5.51	83.20	71.40	72.39	33,039,472
06 Nov 23	73.20000 +1.90	73.49	71.66	72.73	16,981,656
03 Nov 23	71.30000 +2.28	72.27	68.74	69.02	21,113,690
02 Nov 23	69.02000 +0.42	71.63	68.61	69.66	15,893,340
01 Nov 23	68.60000 -2.61	72.29	68.59	70.51	15,203,832
31 Oct 23	71.21000 -2.49	73.95	70.40	73.40	15,792,944
30 Oct 23	73.70000 -0.45	75.33	72.95	74.66	17,315,772
27 Oct 23	74.15000 -3.30	76.92	73.69	76.29	19,967,716
26 Oct 23	77.45000 -1.85	79.60	74.03	76.50	23,886,704
25 Oct 23	79.30000 -7.90	85.29	78.81	83.00	33,835,380
24 Oct 23	87.20000 +0.55	94.78	87.20	89.26	34,346,588
23 Oct 23	86.65000 +3.75	86.65	80.31	82.00	25,724,360
20 Oct 23	82.90000 +0.70	87.30	82.28	84.97	28,840,552
19 Oct 23	82.20000 -4.65	86.42	79.20	86.00	24,004,132
18 Oct 23	86.85000 +0.97	87.00	78.23	81.00	28,317,508
17 Oct 23	85.88000 +2.32	89.29	80.98	83.97	25,500,950
16 Oct 23	83.56000 +1.32	84.84	80.88	82.01	19,591,912
13 Oct 23	82.24000 -2.13	85.38	81.56	84.36	14,339,781
12 Oct 23	84.37000 -3.33	89.00	83.98	89.00	17,583,258
11 Oct 23	87.70000 -0.50	90.17	86.50	87.30	16,945,160
10 Oct 23	88.20000 -1.67	90.33	87.77	90.00	15,028,182
09 Oct 23	89.87000 -5.13	92.00	86.00	91.00	23,665,384
28 Sep 23	95.00000 +2.11	97.00	91.62	95.05	22,415,952
27 Sep 23	92.89000 +3.29	95.10	88.01	88.01	23,484,308
26 Sep 23	89.60000 +0.53	93.84	88.57	90.17	23,095,530
25 Sep 23	89.07000 +0.69	91.69	88.11	89.32	30,374,276
22 Sep 23	88.38000 +14.73	88.38	74.10	74.10	34,660,400
21 Sep 23	73.65000 +1.10	76.70	71.73	72.27	15,349,163
20 Sep 23	72.55000 -0.71	77.00	72.49	72.93	16,579,332
19 Sep 23	73.26000 +2.73	75.68	70.02	71.01	18,649,460
18 Sep 23	70.53000 -2.41	73.73	70.25	72.02	13,127,274
15 Sep 23	72.94000 -2.31	75.87	71.89	75.63	14,438,250
14 Sep 23	75.25000 -2.21	79.19	75.00	78.01	9,727,259
13 Sep 23	77.46000 -2.44	79.85	76.66	79.20	10,524,410
12 Sep 23	79.90000 -0.11	81.80	78.34	78.80	16,860,516
11 Sep 23	80.01000 +5.01	82.50	74.15	76.00	21,576,418
08 Sep 23	75.00000 -1.20	76.19	73.21	75.48	11,301,029
07 Sep 23	76.20000 -3.25	79.00	76.07	79.00	11,416,451
06 Sep 23	79.45000 +0.87	80.19	76.81	78.60	12,313,517
05 Sep 23	78.58000 -3.17	81.59	77.77	81.55	17,379,314
04 Sep 23	81.75000 +0.76	81.92	80.19	81.00	9,590,068
01 Sep 23	80.99000 -3.47	84.44	79.80	83.80	13,145,843
31 Aug 23	84.46000 -0.52	86.01	83.00	84.92	12,817,993
30 Aug 23	84.98000 -0.08	87.90	83.60	85.08	17,312,124
29 Aug 23	85.06000 +2.46	88.80	80.72	82.49	22,540,496
28 Aug 23	82.60000 +2.05	86.86	80.64	86.86	18,585,656
25 Aug 23	80.55000 -8.75	87.66	79.95	85.14	22,117,092
24 Aug 23	89.30000 +2.69	93.50	87.68	91.00	22,244,396
23 Aug 23	86.61000 -5.07	90.03	86.00	90.03	12,883,045
22 Aug 23	91.68000 +7.08	92.11	85.60	87.53	19,606,480
21 Aug 23	84.60000 +0.75	86.65	83.00	84.11	15,208,821
18 Aug 23	83.85000 -8.95	92.70	83.01	92.70	25,424,684
17 Aug 23	92.80000 -1.21	95.80	89.88	92.51	16,141,510
16 Aug 23	94.01000 -5.57	98.00	91.04	96.72	20,319,294
15 Aug 23	99.58000 +0.47	105.98	98.25	103.33	19,140,648
14 Aug 23	99.11000 +4.55	99.38	93.00	93.00	16,090,280
11 Aug 23	94.56000 +0.36	97.50	93.85	96.11	12,256,016
10 Aug 23	94.20000 -0.32	95.77	91.00	93.11	12,166,735
09 Aug 23	94.52000 -10.48	105.79	93.80	102.80	21,547,948
08 Aug 23	105.00000 -2.72	111.50	104.53	108.22	14,863,412
07 Aug 23	107.72000 +0.52	112.42	106.21	108.01	22,109,704
04 Aug 23	107.20000 +12.65	108.77	93.87	95.23	26,268,380
03 Aug 23	94.55000 -3.78	99.50	92.61	93.55	16,038,205
02 Aug 23	98.33000 +0.64	99.50	94.92	97.00	14,555,869
01 Aug 23	97.69000 +8.30	98.88	88.30	89.42	25,056,936
31 Jul 23	89.39000 -3.34	94.57	88.88	89.60	16,967,648
28 Jul 23	92.73000 +0.47	96.52	90.53	92.31	13,815,301
27 Jul 23	92.26000 -1.80	95.80	91.61	93.69	11,871,717
26 Jul 23	94.06000 -2.44	98.34	91.00	96.56	14,519,667
25 Jul 23	96.50000 +2.49	100.79	90.01	95.86	16,965,910
24 Jul 23	94.01000 +2.74	97.67	90.30	91.44	18,856,560
21 Jul 23	91.27000 -2.53	93.79	88.98	92.92	17,005,736
20 Jul 23	93.80000 -12.90	107.79	93.40	107.21	24,472,238
19 Jul 23	106.70000 -1.40	113.10	106.31	111.54	14,086,423
18 Jul 23	108.10000 +0.00	112.12	105.38	109.00	18,015,740
17 Jul 23	108.10000 +6.10	111.88	103.53	103.53	22,101,472
14 Jul 23	102.00000 +7.30	104.20	95.10	98.01	22,128,740
13 Jul 23	94.70000 +5.39	96.68	87.97	89.31	22,728,224
12 Jul 23	89.31000 -10.99	99.30	88.66	98.00	20,621,932
11 Jul 23	100.30000 +2.43	101.00	94.79	98.34	10,539,337
10 Jul 23	97.87000 +0.09	99.05	95.25	98.00	9,611,933
07 Jul 23	97.78000 -2.27	102.60	94.30	98.56	15,332,167
06 Jul 23	100.05000 +1.07	103.82	96.76	96.76	10,626,008
05 Jul 23	98.98000 -4.38	104.50	98.36	101.10	12,512,695
04 Jul 23	103.36000 -1.25	107.05	101.00	102.01	12,563,971
03 Jul 23	104.61000 -2.22	105.94	95.72	105.92	16,167,385
30 Jun 23	106.83000 +4.27	113.56	97.99	99.00	21,384,588
29 Jun 23	102.56000 +5.03	104.99	94.03	96.26	23,937,568
28 Jun 23	97.53000 -2.79	99.50	91.70	96.00	16,817,148
27 Jun 23	100.32000 -1.66	102.62	97.53	101.09	13,080,945
26 Jun 23	101.98000 -5.72	107.69	100.00	104.00	18,605,328
21 Jun 23	107.70000 -11.25	117.25	105.05	117.00	22,618,732
20 Jun 23	118.95000 -1.80	121.00	111.43	116.13	18,315,796
19 Jun 23	120.75000 +13.45	125.59	104.00	108.01	21,455,444
16 Jun 23	107.30000 +5.90	110.99	99.08	102.02	21,644,404
15 Jun 23	101.40000 -4.49	107.76	100.60	105.00	21,495,148
14 Jun 23	105.89000 +15.09	108.00	91.00	91.10	20,205,860
13 Jun 23	90.80000 +4.59	93.90	83.51	85.11	16,850,836
12 Jun 23	86.21000 +8.01	86.28	77.06	78.25	21,375,848
09 Jun 23	78.20000 +4.60	79.58	71.81	72.91	17,253,760
08 Jun 23	73.60000 -3.85	77.00	72.50	76.55	15,629,063
07 Jun 23	77.45000 +0.20	80.05	74.26	76.27	19,000,960
06 Jun 23	77.25000 +3.65	82.30	74.00	74.88	23,579,834
05 Jun 23	73.60000 +0.78	75.67	71.01	71.01	14,369,523
02 Jun 23	72.82000 -2.54	77.78	72.17	77.00	15,055,190
01 Jun 23	75.36000 -0.74	76.98	72.81	73.27	16,169,205
31 May 23	76.10000 -2.80	77.50	73.90	76.88	23,003,812
30 May 23	78.90000 +3.40	80.87	72.20	75.79	34,359,548
29 May 23	75.50000 +6.73	80.00	70.66	72.00	36,429,140
26 May 23	68.77000 -1.53	70.69	66.40	69.75	27,733,340
25 May 23	70.30000 +11.72	70.30	63.50	63.50	37,380,224
24 May 23	58.58000 +3.93	59.78	53.28	53.59	19,470,480
23 May 23	54.65000 +0.91	56.58	54.10	54.13	15,359,425
22 May 23	53.74000 -3.66	57.39	53.20	56.56	12,803,560
19 May 23	57.40000 -5.64	61.96	56.76	60.50	21,279,326
18 May 23	63.04000 +9.16	64.43	55.41	58.50	31,516,708
17 May 23	53.88000 +2.53	54.38	50.85	51.00	14,675,487
16 May 23	51.35000 -1.47	53.15	50.33	52.78	12,675,854
15 May 23	52.82000 +0.22	53.95	50.10	53.62	15,723,508
12 May 23	52.60000 +1.58	54.20	50.25	50.60	16,183,368
11 May 23	51.02000 -0.37	52.19	50.00	50.55	9,811,345
10 May 23	51.39000 -1.74	55.96	50.50	54.02	12,712,499
09 May 23	53.13000 +0.93	57.26	51.87	51.87	19,305,606
08 May 23	52.20000 -0.20	54.54	51.11	52.42	17,143,912
05 May 23	52.40000 -1.65	55.90	51.80	54.70	18,614,550
04 May 23	54.05000 -6.82	60.00	53.53	59.41	19,396,376
28 Apr 23	60.87000 +3.31	62.00	56.20	56.51	14,730,437
27 Apr 23	57.56000 -3.34	62.07	56.38	58.41	16,720,506
26 Apr 23	60.90000 -0.62	64.23	58.60	61.53	16,809,772
25 Apr 23	61.52000 -3.94	65.37	60.28	64.17	17,146,880
24 Apr 23	65.46000 +1.46	67.83	62.66	64.02	20,065,704
21 Apr 23	64.00000 -7.48	68.68	63.60	68.10	24,976,460
20 Apr 23	71.48000 +7.10	71.53	65.60	65.60	21,239,842
19 Apr 23	64.38000 -0.90	67.50	64.00	65.36	21,992,424
18 Apr 23	65.28000 +8.74	67.30	56.80	56.80	30,280,630
17 Apr 23	56.54000 -1.61	58.14	54.96	57.31	15,691,665
14 Apr 23	58.15000 +0.38	59.00	56.40	57.89	16,761,892
13 Apr 23	57.77000 -4.72	61.88	56.97	61.22	20,286,528
12 Apr 23	62.49000 +1.10	63.44	58.06	60.00	17,845,796
11 Apr 23	61.39000 -0.32	63.69	59.46	62.00	20,417,120
10 Apr 23	61.71000 -5.79	67.39	60.10	65.50	24,461,008
07 Apr 23	67.50000 +0.70	67.68	62.33	66.80	17,635,484
06 Apr 23	66.80000 +5.51	71.75	59.01	59.06	19,197,820
04 Apr 23	61.29000 +0.76	62.58	58.65	59.88	17,673,856
03 Apr 23	60.53000 +8.81	62.00	50.90	52.45	27,602,298
31 Mar 23	51.72000 +3.41	52.16	46.74	48.02	15,208,380
30 Mar 23	48.31000 -0.51	49.53	46.58	47.72	12,177,262
29 Mar 23	48.82000 +1.98	49.97	46.55	47.00	18,656,962
28 Mar 23	46.84000 -2.32	48.96	46.52	47.63	15,478,211
27 Mar 23	49.16000 -0.75	51.18	47.02	49.90	24,253,024
24 Mar 23	49.91000 -0.94	50.38	48.00	49.61	17,344,428
23 Mar 23	50.85000 +1.43	52.50	48.51	49.49	22,367,576
22 Mar 23	49.42000 +3.92	50.37	44.00	45.05	24,948,128
21 Mar 23	45.50000 +1.45	46.18	42.08	43.91	17,712,804
20 Mar 23	44.05000 +1.91	45.25	42.00	42.00	25,768,280
17 Mar 23	42.14000 +5.81	43.42	36.75	36.76	29,929,414
16 Mar 23	36.33000 -0.38	37.69	36.10	36.41	10,531,431
15 Mar 23	36.71000 -1.93	39.39	36.55	39.12	19,165,612
14 Mar 23	38.64000 -1.55	40.15	38.55	40.15	7,865,488
13 Mar 23	40.19000 +1.41	40.49	38.32	38.32	11,742,235
10 Mar 23	38.78000 -0.56	40.18	38.70	39.32	9,606,204
09 Mar 23	39.34000 +0.14	39.86	38.02	39.35	10,915,238
08 Mar 23	39.20000 +0.70	39.78	38.48	38.51	9,264,763
07 Mar 23	38.50000 -1.54	40.15	38.40	39.68	15,151,075
06 Mar 23	40.04000 -0.53	41.41	39.61	39.90	16,359,856
03 Mar 23	40.57000 -3.43	42.83	40.10	42.83	22,603,956
02 Mar 23	44.00000 +2.61	45.99	41.16	41.27	22,285,462
01 Mar 23	41.39000 +1.19	42.69	39.60	40.01	18,076,730
28 Feb 23	40.20000 +0.00	41.70	39.39	41.01	14,342,719
27 Feb 23	40.20000 -1.51	41.99	39.84	41.72	14,556,432
24 Feb 23	41.71000 +3.29	43.38	39.40	40.00	23,846,942
23 Feb 23	38.42000 -0.03	39.49	37.95	38.81	11,686,180
22 Feb 23	38.45000 -1.01	39.40	38.09	38.86	16,170,378
21 Feb 23	39.46000 +0.12	40.88	38.61	38.70	16,451,726
20 Feb 23	39.34000 +1.40	39.80	37.45	38.48	20,583,984
17 Feb 23	37.94000 -1.07	40.28	37.78	39.01	16,069,180
16 Feb 23	39.01000 -1.87	41.87	38.73	40.44	25,176,304
15 Feb 23	40.88000 +1.28	42.97	39.41	39.60	32,490,632
14 Feb 23	39.60000 -2.36	40.98	39.08	40.50	25,325,044
13 Feb 23	41.96000 +2.96	42.81	37.19	38.10	35,284,964
10 Feb 23	39.00000 +2.80	40.00	36.19	37.40	40,580,240
09 Feb 23	36.20000 +3.48	37.88	32.65	33.16	35,666,028
08 Feb 23	32.72000 -1.47	36.00	32.51	34.27	21,513,904
07 Feb 23	34.19000 +1.81	35.60	32.23	32.25	30,106,092
06 Feb 23	32.38000 +0.60	34.00	31.70	33.00	22,847,292
03 Feb 23	31.78000 +2.39	31.96	29.54	30.00	16,632,882
02 Feb 23	29.39000 +0.91	30.28	28.50	28.53	7,355,535
01 Feb 23	28.48000 +0.06	28.79	28.02	28.30	5,236,220
31 Jan 23	28.42000 +1.04	28.78	27.52	27.52	7,660,857
30 Jan 23	27.38000 +0.14	27.79	27.15	27.53	3,160,947
20 Jan 23	27.24000 +0.15	27.49	27.01	27.20	3,347,460
19 Jan 23	27.09000 +0.27	27.18	26.69	26.83	1,922,358
18 Jan 23	26.82000 +0.44	27.03	26.24	26.49	3,143,222
17 Jan 23	26.38000 -0.12	26.89	26.32	26.75	2,516,025
16 Jan 23	26.50000 +0.56	26.67	25.78	26.06	2,801,570
13 Jan 23	25.94000 -0.25	26.39	25.75	26.19	1,619,391
12 Jan 23	26.19000 +0.10	26.38	25.83	26.13	1,669,466
11 Jan 23	26.09000 -0.15	26.46	26.01	26.27	1,951,027
10 Jan 23	26.24000 -0.03	26.78	26.08	26.27	1,553,500
09 Jan 23	26.27000 -0.19	26.77	26.20	26.50	3,322,425
06 Jan 23	26.46000 -0.34	27.40	26.33	26.60	5,185,706
05 Jan 23	26.80000 -0.01	27.14	26.54	26.79	3,207,625
04 Jan 23	26.81000 +0.67	26.86	26.03	26.25	5,355,552
03 Jan 23	26.14000 +0.79	26.25	25.14	25.34	3,382,102
30 Dec 22	25.35000 -0.10	25.65	25.28	25.45	1,647,065
29 Dec 22	25.45000 +0.45	25.67	24.68	24.96	2,870,195
28 Dec 22	25.00000 -0.53	25.59	24.83	25.39	3,041,842
27 Dec 22	25.53000 +0.74	25.59	24.68	24.68	3,001,821
26 Dec 22	24.79000 +0.47	24.95	24.18	24.30	2,479,207
23 Dec 22	24.32000 +0.02	24.48	23.88	24.05	2,524,317
22 Dec 22	24.30000 -0.82	25.23	24.15	25.23	2,812,535
21 Dec 22	25.12000 -0.32	25.68	24.61	25.31	2,704,666
20 Dec 22	25.44000 +0.47	25.71	24.78	24.96	2,703,490
19 Dec 22	24.97000 -0.39	25.65	24.85	25.45	2,617,589
16 Dec 22	25.36000 -0.69	26.09	25.24	25.90	2,296,269
15 Dec 22	26.05000 +0.47	26.11	25.20	25.58	2,903,617
14 Dec 22	25.58000 +0.15	26.13	25.35	25.70	2,460,783
13 Dec 22	25.43000 -0.49	26.55	25.32	26.00	2,797,209
12 Dec 22	25.92000 +0.71	26.33	25.17	25.28	4,435,885
09 Dec 22	25.21000 +0.11	25.51	24.98	25.10	3,164,772
08 Dec 22	25.10000 -0.78	25.85	24.89	25.78	4,847,481
07 Dec 22	25.88000 -0.38	26.20	25.70	26.12	3,386,264
06 Dec 22	26.26000 -0.18	26.50	25.95	26.21	2,495,653
05 Dec 22	26.44000 +0.31	26.77	26.10	26.15	3,007,037
02 Dec 22	26.13000 -0.17	26.77	26.13	26.30	2,496,690
01 Dec 22	26.30000 +0.64	26.80	25.83	25.85	4,541,563
30 Nov 22	25.66000 +0.01	26.05	25.30	25.52	3,575,324
29 Nov 22	25.65000 +0.39	25.77	25.10	25.34	2,744,618
28 Nov 22	25.26000 -0.40	25.70	24.98	25.27	4,058,408
25 Nov 22	25.66000 -0.47	26.20	25.61	26.03	3,114,645
24 Nov 22	26.13000 -0.16	26.68	26.01	26.29	2,511,120
23 Nov 22	26.29000 -0.34	26.76	25.72	26.76	4,301,132
22 Nov 22	26.63000 -0.54	27.48	26.46	27.33	4,848,925
21 Nov 22	27.17000 -0.42	27.61	26.68	27.46	6,219,719
18 Nov 22	27.59000 -0.44	28.58	27.55	28.08	3,767,447
17 Nov 22	28.03000 +0.03	28.20	27.23	28.07	3,628,601
16 Nov 22	28.00000 +0.30	28.38	27.75	27.85	4,983,227
15 Nov 22	27.70000 +0.90	27.83	26.73	27.00	3,905,907
14 Nov 22	26.80000 -0.67	28.00	26.50	27.53	5,789,936
11 Nov 22	27.47000 -0.09	28.60	27.36	28.10	4,366,430
10 Nov 22	27.56000 -0.67	28.41	27.45	27.78	3,984,525
09 Nov 22	28.23000 -0.97	29.29	28.02	29.20	4,608,447
08 Nov 22	29.20000 -0.32	29.55	28.80	29.29	2,546,655
07 Nov 22	29.52000 -0.18	30.06	29.27	29.85	4,078,113
04 Nov 22	29.70000 -0.05	29.99	29.24	29.58	4,640,532
03 Nov 22	29.75000 +0.20	30.30	29.28	30.30	4,295,388
02 Nov 22	29.55000 +1.15	29.90	28.07	28.28	5,926,590
01 Nov 22	28.40000 +0.27	28.48	27.18	28.00	4,741,080
31 Oct 22	28.13000 +0.63	28.40	26.84	26.84	4,077,487
28 Oct 22	27.50000 -1.58	29.56	27.10	28.97	7,363,368
27 Oct 22	29.08000 +0.08	30.18	28.70	29.05	9,124,650
26 Oct 22	29.00000 -0.28	29.60	28.43	29.20	7,751,781
25 Oct 22	29.28000 +1.38	30.12	27.70	28.60	9,186,101
24 Oct 22	27.90000 +0.11	28.71	27.63	27.79	4,342,718
21 Oct 22	27.79000 +0.30	27.94	27.00	27.52	3,319,854
20 Oct 22	27.49000 -0.28	28.10	26.93	27.54	3,140,367
19 Oct 22	27.77000 -0.43	28.18	27.53	28.02	2,642,044
18 Oct 22	28.20000 +0.20	28.31	27.40	27.88	4,164,788
17 Oct 22	28.00000 +0.22	28.35	27.48	27.53	2,004,256
14 Oct 22	27.78000 +0.42	28.20	27.31	27.91	3,110,163
13 Oct 22	27.36000 -0.04	27.82	26.91	27.21	3,118,049
12 Oct 22	27.40000 +0.99	27.63	25.68	26.53	3,741,261
11 Oct 22	26.41000 +0.89	26.80	25.26	26.00	3,674,893
10 Oct 22	25.52000 -1.02	26.75	25.40	26.71	3,507,448
30 Sep 22	26.54000 -1.12	27.88	26.48	27.52	3,777,074
29 Sep 22	27.66000 +0.91	28.01	26.75	27.42	4,099,942
28 Sep 22	26.75000 -1.23	27.93	26.50	27.88	4,630,742
27 Sep 22	27.98000 +0.55	28.05	27.22	27.46	3,491,451
26 Sep 22	27.43000 -0.21	28.14	27.14	27.27	2,981,783
23 Sep 22	27.64000 -0.56	28.49	27.10	28.29	3,110,320
22 Sep 22	28.20000 +0.23	28.55	27.72	27.97	2,431,002
21 Sep 22	27.97000 -0.35	28.34	27.67	28.34	2,192,196
20 Sep 22	28.32000 +0.39	28.66	27.57	28.22	4,197,136
19 Sep 22	27.93000 -0.02	28.56	27.58	28.00	3,421,002
16 Sep 22	27.95000 -0.26	28.90	27.67	28.21	4,747,662
15 Sep 22	28.21000 -1.49	29.82	27.70	29.82	6,539,307
14 Sep 22	29.70000 -1.10	30.80	29.50	30.33	4,343,379
13 Sep 22	30.80000 +0.49	31.50	30.38	30.60	2,734,565
09 Sep 22	30.31000 -0.35	30.94	30.00	30.90	2,437,643
08 Sep 22	30.66000 -1.12	32.00	30.41	31.80	4,749,001
07 Sep 22	31.78000 -0.18	32.49	31.38	31.80	5,246,305
06 Sep 22	31.96000 +1.02	32.18	30.55	31.29	4,582,789
05 Sep 22	30.94000 +0.11	31.66	30.30	31.45	4,057,015
02 Sep 22	30.83000 +0.56	31.83	30.13	30.55	4,063,092
01 Sep 22	30.27000 -0.05	30.88	29.73	30.35	4,677,089
31 Aug 22	30.32000 -1.88	32.47	30.16	32.20	5,356,552
30 Aug 22	32.20000 +0.63	32.85	31.22	31.67	5,250,456
29 Aug 22	31.57000 -0.73	32.60	31.32	31.81	5,707,643
26 Aug 22	32.30000 -0.75	33.43	32.08	33.05	4,466,311
25 Aug 22	33.05000 +0.83	34.18	32.01	32.22	9,839,312
24 Aug 22	32.22000 -1.53	33.79	31.82	33.76	5,230,610
23 Aug 22	33.75000 +0.09	34.27	33.15	33.73	3,954,952
22 Aug 22	33.66000 +0.66	34.49	32.75	33.14	6,128,328
19 Aug 22	33.00000 -2.25	35.97	32.78	35.31	10,485,641
18 Aug 22	35.25000 +0.00	35.89	34.60	34.71	5,388,998
17 Aug 22	35.25000 -0.01	35.85	34.81	35.26	3,721,587
16 Aug 22	35.26000 -1.35	36.79	34.57	36.45	8,201,236
15 Aug 22	36.61000 +2.34	37.18	33.76	34.29	9,167,679
12 Aug 22	34.27000 -1.17	36.49	34.10	35.55	6,387,287
11 Aug 22	35.44000 +0.74	37.52	35.09	36.00	12,572,210
10 Aug 22	34.70000 +1.26	34.89	32.60	33.05	6,148,437
09 Aug 22	33.44000 +0.01	33.65	32.60	33.47	3,129,216
08 Aug 22	33.43000 +0.06	33.96	32.29	33.37	5,215,328
05 Aug 22	33.37000 +1.22	33.64	32.07	32.12	6,138,277
04 Aug 22	32.15000 -0.99	33.49	31.91	33.30	7,467,904
03 Aug 22	33.14000 -1.06	35.03	32.40	33.92	9,164,203
02 Aug 22	34.20000 +1.55	34.79	31.60	32.15	9,621,642
01 Aug 22	32.65000 +1.05	32.88	31.15	31.55	6,854,665
29 Jul 22	31.60000 -0.08	32.08	31.21	32.00	5,269,739
28 Jul 22	31.68000 +0.34	33.20	31.16	31.34	7,893,416
27 Jul 22	31.34000 +1.37	31.38	29.96	29.96	7,487,221
26 Jul 22	29.97000 -0.43	30.85	29.41	30.50	8,643,084
25 Jul 22	30.40000 +0.32	31.87	29.50	30.10	10,473,904
22 Jul 22	30.08000 +0.33	30.88	29.60	30.12	6,991,825
21 Jul 22	29.75000 -0.83	31.16	29.53	30.60	11,343,148
20 Jul 22	30.58000 +2.43	30.77	28.36	28.66	15,958,248
19 Jul 22	28.15000 +2.25	28.68	26.71	27.27	21,419,928
18 Jul 22	25.90000 +1.57	25.98	24.00	24.24	8,644,846
15 Jul 22	24.33000 +0.49	24.76	23.51	23.72	7,057,543
14 Jul 22	23.84000 +0.61	24.24	22.70	23.32	5,848,441
13 Jul 22	23.23000 +0.28	23.39	22.70	22.98	4,096,473
12 Jul 22	22.95000 -0.70	23.76	22.83	23.76	4,818,867
11 Jul 22	23.65000 -0.40	24.06	23.33	24.01	4,240,153
08 Jul 22	24.05000 -0.13	24.75	23.91	24.30	5,071,578
07 Jul 22	24.18000 -0.23	24.79	23.91	24.41	5,379,485
06 Jul 22	24.41000 -0.15	25.10	24.02	24.59	6,399,477
05 Jul 22	24.56000 -0.24	25.27	24.37	24.90	8,797,713
04 Jul 22	24.80000 -1.65	26.73	24.30	26.73	20,175,800
01 Jul 22	26.45000 -0.62	27.25	26.02	26.80	5,352,025
30 Jun 22	27.07000 +0.00	27.66	26.73	27.16	4,519,104
29 Jun 22	27.07000 -0.84	28.58	27.00	27.88	5,186,975
28 Jun 22	27.91000 +0.03	28.20	27.04	28.00	3,099,567
27 Jun 22	27.88000 -0.37	28.33	27.43	28.06	5,269,483
24 Jun 22	28.25000 +1.49	28.30	26.71	26.76	7,229,606
23 Jun 22	26.76000 -0.15	27.69	26.50	27.30	7,414,224
22 Jun 22	26.91000 -0.89	28.23	26.70	27.79	4,883,403
21 Jun 22	27.80000 -1.16	29.07	27.10	29.00	5,988,619
20 Jun 22	28.96000 +1.00	29.76	28.04	28.04	6,168,905
17 Jun 22	27.96000 +0.60	28.16	26.80	27.31	3,434,467
16 Jun 22	27.36000 +0.30	27.93	27.07	27.55	3,311,448
15 Jun 22	27.06000 +0.49	27.79	26.57	26.70	4,598,149
14 Jun 22	26.57000 -1.32	28.00	25.87	27.89	7,879,958
13 Jun 22	27.89000 +0.18	28.60	27.11	27.70	5,307,189
10 Jun 22	27.71000 +0.73	28.08	26.30	26.33	4,030,250
09 Jun 22	26.98000 -1.03	27.82	26.50	27.82	4,006,060
08 Jun 22	28.01000 -0.51	28.77	27.50	28.66	3,729,034
07 Jun 22	28.52000 -0.45	29.30	28.01	28.67	5,151,397
06 Jun 22	28.97000 +1.37	29.37	27.14	27.18	7,756,912
02 Jun 22	27.60000 +0.26	27.96	26.81	27.30	5,373,854
01 Jun 22	27.34000 +0.61	27.50	26.51	26.71	4,614,722
31 May 22	26.73000 +0.83	27.72	25.48	25.99	7,665,729
30 May 22	25.90000 +0.80	26.10	24.55	25.29	5,132,336
27 May 22	25.10000 -0.81	26.26	24.32	26.02	6,641,171
26 May 22	25.91000 +0.92	26.38	24.32	24.99	5,036,523
25 May 22	24.99000 +0.71	25.15	24.13	24.13	3,331,568
24 May 22	24.28000 -1.22	26.09	24.20	25.21	4,575,043
23 May 22	25.50000 -0.34	25.84	24.93	25.83	3,417,853
20 May 22	25.84000 -0.05	26.21	24.98	26.20	4,940,750
19 May 22	25.89000 +0.02	25.99	25.13	25.28	3,762,025
18 May 22	25.87000 -0.24	26.48	25.64	26.01	3,014,102
17 May 22	26.11000 +0.69	26.38	25.15	25.25	4,533,299
16 May 22	25.42000 -0.58	26.59	25.32	25.88	2,732,118
13 May 22	26.00000 -0.02	26.43	25.65	25.84	5,122,579
12 May 22	26.02000 -1.30	27.07	25.30	27.07	9,214,755
11 May 22	27.32000 +1.16	28.12	25.06	25.99	10,794,855
10 May 22	26.16000 +2.37	26.30	23.23	23.50	9,576,784
09 May 22	23.79000 +0.98	24.05	22.52	22.73	7,040,651
06 May 22	22.81000 -0.28	23.26	22.19	22.70	5,110,526
05 May 22	23.09000 +1.22	23.28	21.68	21.77	8,032,484
29 Apr 22	21.87000 +1.23	22.27	20.49	20.94	8,786,116
28 Apr 22	20.64000 -0.37	21.19	20.30	20.50	7,652,423
27 Apr 22	21.01000 +2.41	21.23	18.78	18.78	9,653,642
26 Apr 22	18.60000 -0.74	19.64	18.45	19.52	6,454,760
25 Apr 22	19.34000 -1.86	21.06	19.30	21.02	7,016,312
22 Apr 22	21.20000 -0.93	22.19	21.01	21.90	5,685,240
21 Apr 22	22.13000 -1.21	23.35	22.00	23.09	6,189,251
20 Apr 22	23.34000 -0.06	23.96	23.01	23.87	5,639,107
19 Apr 22	23.40000 +0.17	23.83	23.01	23.10	7,139,897
18 Apr 22	23.23000 +1.30	23.35	21.36	21.89	7,376,298
15 Apr 22	21.93000 -0.42	22.35	21.26	22.18	8,552,176
14 Apr 22	22.35000 -0.05	22.90	21.73	22.70	7,068,673
13 Apr 22	22.40000 -1.63	23.84	22.20	23.84	12,464,880
12 Apr 22	24.03000 -0.07	24.50	23.21	23.95	4,843,747
11 Apr 22	24.10000 -1.37	25.85	23.80	25.54	5,088,742
08 Apr 22	25.47000 -0.41	26.22	24.82	26.08	4,631,985
07 Apr 22	25.88000 -0.93	26.94	25.66	26.64	6,131,195
06 Apr 22	26.81000 -1.14	27.98	26.59	27.96	4,924,130
01 Apr 22	27.95000 +0.20	28.17	27.23	27.62	3,109,415
31 Mar 22	27.75000 +0.24	28.30	26.89	27.29	3,824,292
30 Mar 22	27.51000 +0.46	27.85	27.03	27.12	2,865,464
29 Mar 22	27.05000 -0.32	28.22	26.82	27.56	3,667,138
28 Mar 22	27.37000 +0.19	27.47	26.20	26.99	4,530,321
25 Mar 22	27.18000 -0.75	28.15	27.13	27.97	4,402,478
24 Mar 22	27.93000 -1.28	28.93	27.58	28.59	8,156,454
23 Mar 22	29.21000 +2.00	29.45	26.61	27.35	10,881,735
22 Mar 22	27.21000 -1.29	28.50	26.80	28.45	8,340,780
21 Mar 22	28.50000 -0.78	29.58	28.03	29.58	5,611,446
18 Mar 22	29.28000 -0.19	29.60	28.51	29.30	4,967,156
17 Mar 22	29.47000 +1.08	30.17	28.31	29.10	7,959,523
16 Mar 22	28.39000 +0.26	29.14	27.27	28.85	5,976,633
15 Mar 22	28.13000 -2.19	30.39	28.10	30.30	7,068,376
14 Mar 22	30.32000 -1.56	31.86	30.32	31.86	3,419,580
11 Mar 22	31.88000 -0.37	32.20	30.68	31.66	5,084,749
10 Mar 22	32.25000 +1.30	32.76	31.60	31.88	6,390,751
09 Mar 22	30.95000 -1.55	33.00	29.50	32.54	9,668,262
08 Mar 22	32.50000 +0.05	33.54	32.30	32.46	5,913,134
07 Mar 22	32.45000 -2.60	35.00	31.96	35.00	7,612,771
04 Mar 22	35.05000 +0.22	35.65	33.98	34.45	4,178,693
03 Mar 22	34.83000 -1.50	36.33	34.65	36.30	5,781,579
02 Mar 22	36.33000 -0.92	37.20	35.78	37.20	5,008,963
01 Mar 22	37.25000 +2.72	37.25	34.35	34.55	8,720,516
28 Feb 22	34.53000 +0.34	34.87	33.61	34.36	3,567,914
25 Feb 22	34.19000 -0.64	35.72	34.07	35.00	5,163,393
24 Feb 22	34.83000 -1.46	36.03	33.82	36.03	6,660,658
23 Feb 22	36.29000 +0.34	36.70	35.39	36.00	6,553,808
22 Feb 22	35.95000 -1.55	37.40	35.80	36.84	7,573,625
21 Feb 22	37.50000 +1.00	38.25	36.37	37.90	12,400,676
18 Feb 22	36.50000 +2.40	37.10	34.50	34.50	8,886,551
17 Feb 22	34.10000 -0.98	35.28	33.90	34.88	4,083,860
16 Feb 22	35.08000 -1.04	36.60	34.88	36.28	4,234,794
15 Feb 22	36.12000 +1.04	36.18	34.75	35.26	3,683,397
14 Feb 22	35.08000 -0.79	36.35	33.69	34.65	5,822,571
11 Feb 22	35.87000 -1.03	36.82	33.22	36.53	10,359,763
10 Feb 22	36.90000 +2.63	36.97	33.50	33.99	12,026,121
09 Feb 22	34.27000 +2.32	34.40	31.71	32.06	6,474,241
08 Feb 22	31.95000 -1.52	33.75	31.46	33.48	5,960,730
07 Feb 22	33.47000 -0.28	34.97	32.96	34.85	4,101,336
28 Jan 22	33.75000 +0.46	34.84	33.23	33.29	4,094,874
27 Jan 22	33.29000 -1.90	35.23	33.17	35.18	5,688,582
26 Jan 22	35.19000 +0.51	35.65	34.00	34.83	4,358,640
25 Jan 22	34.68000 -0.65	35.71	34.00	35.33	4,446,470
24 Jan 22	35.33000 -0.20	36.20	35.06	35.87	2,391,253
21 Jan 22	35.53000 -1.06	37.14	35.31	36.30	3,998,496
20 Jan 22	36.59000 -0.56	37.99	36.40	37.15	7,487,490
19 Jan 22	37.15000 -0.27	38.08	36.52	36.77	5,507,596
18 Jan 22	37.42000 +0.66	38.65	36.20	37.10	10,582,995
17 Jan 22	36.76000 +4.27	37.20	32.52	32.67	12,484,104
14 Jan 22	32.49000 +0.21	33.07	31.52	31.52	2,796,896
13 Jan 22	32.28000 -0.63	33.99	31.51	33.68	5,135,528
12 Jan 22	32.91000 -0.57	34.38	32.73	33.89	2,750,763
11 Jan 22	33.48000 -0.74	34.62	33.20	34.35	3,704,479
10 Jan 22	34.22000 +1.42	34.40	31.80	32.40	6,069,721
07 Jan 22	32.80000 -0.95	34.24	32.44	33.86	3,897,380
06 Jan 22	33.75000 -0.56	35.26	33.60	34.32	3,970,657
05 Jan 22	34.31000 -2.08	36.19	34.22	36.19	4,775,722
04 Jan 22	36.39000 -0.21	37.33	34.50	36.05	8,426,495
31 Dec 21	36.60000 +0.42	36.65	35.61	36.10	4,734,678
30 Dec 21	36.18000 +1.08	36.80	34.73	35.10	7,865,968
29 Dec 21	35.10000 +0.19	36.10	34.43	34.50	7,802,711
28 Dec 21	34.91000 -0.01	35.68	34.56	35.20	7,265,367
27 Dec 21	34.92000 +1.50	35.26	32.78	33.30	7,209,504
24 Dec 21	33.42000 +0.17	33.60	32.00	33.25	6,807,849
23 Dec 21	33.25000 -0.64	34.16	33.00	34.06	4,948,913
22 Dec 21	33.89000 +1.32	34.15	32.02	32.75	6,073,397
21 Dec 21	32.57000 +0.93	32.78	31.42	31.61	6,016,121
20 Dec 21	31.64000 -1.22	32.33	30.65	31.80	8,369,304
17 Dec 21	32.86000 -1.15	34.27	32.78	33.96	4,523,083
16 Dec 21	34.01000 +0.71	34.33	32.20	33.30	5,634,677
15 Dec 21	33.30000 -0.12	34.70	33.11	33.68	5,474,748
14 Dec 21	33.42000 +0.90	33.87	32.34	32.80	6,909,279
13 Dec 21	32.52000 +0.05	33.13	31.73	32.49	6,700,801
10 Dec 21	32.47000 -0.32	33.25	32.33	32.79	4,360,543
09 Dec 21	32.79000 -1.34	34.25	32.58	33.96	7,345,148
08 Dec 21	34.13000 +0.50	34.72	33.20	33.63	6,616,635
07 Dec 21	33.63000 -1.12	35.31	33.38	34.43	9,204,969
06 Dec 21	34.75000 -1.50	37.00	34.46	35.96	8,263,971
03 Dec 21	36.25000 +1.51	36.25	33.91	34.59	11,735,779
02 Dec 21	34.74000 +0.64	34.90	32.96	34.00	10,348,380
01 Dec 21	34.10000 +0.85	34.26	32.84	33.86	8,054,097
30 Nov 21	33.25000 +0.58	33.88	32.52	33.01	10,046,837
29 Nov 21	32.67000 +1.04	33.44	30.92	31.60	11,832,981
26 Nov 21	31.63000 -1.18	32.88	31.25	32.52	13,891,735
25 Nov 21	32.81000 -2.42	35.58	32.47	35.11	18,906,404
24 Nov 21	35.23000 +0.54	35.88	34.00	35.00	16,631,717
23 Nov 21	34.69000 +4.30	36.33	30.55	30.55	35,792,368
22 Nov 21	30.39000 +1.23	30.99	28.91	29.10	7,939,638
19 Nov 21	29.16000 +0.46	29.58	28.65	28.66	5,340,314
18 Nov 21	28.70000 -0.09	29.65	28.58	28.70	7,054,645
17 Nov 21	28.79000 +0.99	28.99	27.32	27.32	8,180,967
16 Nov 21	27.80000 -0.42	29.30	27.58	28.18	8,335,040
15 Nov 21	28.22000 +0.74	28.30	27.47	27.67	6,081,095
12 Nov 21	27.48000 -0.25	27.89	27.36	27.64	3,656,054
11 Nov 21	27.73000 -0.26	28.09	27.66	27.93	3,963,407
10 Nov 21	27.99000 +0.54	28.12	26.96	27.28	4,891,808
09 Nov 21	27.45000 +0.01	27.77	27.00	27.49	5,011,780
08 Nov 21	27.44000 +0.67	27.65	26.37	26.60	4,900,862
05 Nov 21	26.77000 +0.07	26.98	26.36	26.74	3,913,172
04 Nov 21	26.70000 +0.05	26.90	26.52	26.62	3,424,833
03 Nov 21	26.65000 -0.27	27.05	26.21	27.00	3,832,239
02 Nov 21	26.92000 +0.97	27.15	25.64	26.00	8,424,570
01 Nov 21	25.95000 +0.30	25.97	25.15	25.33	3,914,424
29 Oct 21	25.65000 +0.45	26.15	25.22	25.40	3,874,777
28 Oct 21	25.20000 -0.67	26.00	25.05	25.74	4,327,906
27 Oct 21	25.87000 -1.12	27.25	25.01	26.92	11,101,956
26 Oct 21	26.99000 +1.97	28.19	24.89	24.95	16,614,005
25 Oct 21	25.02000 +0.55	25.02	24.00	24.48	3,404,850
22 Oct 21	24.47000 +0.08	24.74	24.16	24.19	2,326,508
21 Oct 21	24.39000 -0.48	25.02	24.13	24.97	4,201,774
20 Oct 21	24.87000 -0.15	25.35	24.83	25.29	3,310,510
19 Oct 21	25.02000 -0.62	26.00	24.80	25.64	4,329,860
18 Oct 21	25.64000 -0.29	26.48	25.47	25.75	4,419,620
15 Oct 21	25.93000 +0.51	26.37	25.38	25.51	4,120,635
14 Oct 21	25.42000 -0.65	26.10	25.35	26.10	3,838,278
13 Oct 21	26.07000 +0.97	26.18	24.94	25.10	4,107,615
12 Oct 21	25.10000 -0.70	26.00	24.71	25.72	3,633,940
11 Oct 21	25.80000 +0.64	26.20	24.89	25.21	3,941,845
08 Oct 21	25.16000 +0.63	25.35	24.75	24.93	2,905,756
30 Sep 21	24.53000 +0.27	25.29	24.28	24.38	4,259,289
29 Sep 21	24.26000 -1.19	25.42	24.21	25.20	4,430,086
28 Sep 21	25.45000 -0.35	26.19	24.99	25.72	3,595,526
27 Sep 21	25.80000 -0.64	27.67	25.74	27.11	4,615,177
24 Sep 21	26.44000 -0.64	27.23	26.30	26.90	3,137,475
23 Sep 21	27.08000 +0.95	27.32	26.29	26.30	3,992,481
22 Sep 21	26.13000 -0.66	26.66	25.95	26.30	3,069,273
17 Sep 21	26.79000 +0.39	26.97	25.50	26.40	5,904,954
16 Sep 21	26.40000 -1.25	27.67	26.29	27.55	6,451,175
15 Sep 21	27.65000 +0.10	28.05	27.25	27.50	4,093,094
14 Sep 21	27.55000 -0.45	28.50	27.33	28.29	6,467,459
13 Sep 21	28.00000 -1.36	29.27	27.81	29.24	6,885,364
10 Sep 21	29.36000 +0.07	29.70	28.23	29.40	9,061,257
09 Sep 21	29.29000 -0.18	30.48	29.02	29.59	9,446,881
08 Sep 21	29.47000 +0.87	29.67	28.13	28.45	8,536,983
07 Sep 21	28.60000 -0.03	29.11	28.15	28.63	6,729,388
06 Sep 21	28.63000 +1.42	28.80	27.05	27.50	10,421,590
03 Sep 21	27.21000 +0.73	28.06	26.56	26.81	7,871,171
02 Sep 21	26.48000 -0.18	26.66	26.11	26.31	4,898,479
01 Sep 21	26.66000 +0.37	26.90	26.02	26.26	6,136,011
31 Aug 21	26.29000 -0.94	27.30	26.05	27.26	7,003,416
30 Aug 21	27.23000 +0.39	27.36	26.11	26.90	8,045,729
27 Aug 21	26.84000 -0.32	27.38	26.55	27.38	6,583,675
26 Aug 21	27.16000 -1.31	28.42	27.00	28.30	9,314,983
25 Aug 21	28.47000 +0.75	29.16	27.50	27.70	10,545,138
24 Aug 21	27.72000 -2.20	28.30	26.46	27.30	23,063,032
23 Aug 21	29.92000 +0.17	30.47	29.00	29.40	7,822,456
20 Aug 21	29.75000 -0.30	30.00	29.01	29.97	8,846,913
19 Aug 21	30.05000 +1.54	30.40	28.59	28.75	11,836,150
18 Aug 21	28.51000 -0.03	28.89	27.77	28.54	8,543,204
17 Aug 21	28.54000 -1.38	29.99	28.51	29.92	10,268,011
16 Aug 21	29.92000 -0.08	30.49	29.48	29.77	8,133,545
13 Aug 21	30.00000 -2.62	32.48	29.93	32.10	16,553,040
12 Aug 21	32.62000 -1.00	33.32	32.51	33.01	11,463,879
11 Aug 21	33.62000 +1.72	33.65	31.80	31.94	20,149,860
10 Aug 21	31.90000 +0.55	31.98	30.88	31.57	10,698,218
09 Aug 21	31.35000 +0.15	32.15	30.97	31.08	11,976,890
06 Aug 21	31.20000 -0.98	32.63	30.77	32.31	16,599,435
05 Aug 21	32.18000 -1.55	33.80	31.95	33.30	18,051,884
04 Aug 21	33.73000 -0.12	34.03	32.26	33.02	27,190,668
03 Aug 21	33.85000 -2.50	36.46	33.82	35.64	18,218,006
02 Aug 21	36.35000 +2.34	36.68	33.30	33.90	19,726,884
30 Jul 21	34.01000 -0.32	37.37	32.60	32.80	24,152,988
29 Jul 21	34.33000 +3.43	35.33	30.15	31.70	25,430,258
28 Jul 21	30.90000 +1.81	31.63	28.52	28.80	21,871,920
27 Jul 21	29.09000 +0.94	30.81	28.05	28.05	19,366,372
26 Jul 21	28.15000 -0.71	29.19	27.40	28.62	11,865,350
23 Jul 21	28.86000 +1.39	29.38	26.93	27.37	16,202,199
22 Jul 21	27.47000 +0.27	28.14	26.82	27.01	9,997,336
21 Jul 21	27.20000 -0.53	28.30	27.18	28.15	10,514,986
20 Jul 21	27.73000 +0.27	27.86	26.85	27.08	10,135,810
19 Jul 21	27.46000 +2.08	28.08	24.78	25.04	13,958,483
16 Jul 21	25.38000 -0.27	25.99	25.21	25.98	5,829,564
15 Jul 21	25.65000 -0.86	27.00	24.96	26.73	10,971,333
14 Jul 21	26.51000 -0.28	27.49	26.45	26.89	7,852,845
13 Jul 21	26.79000 -0.57	27.30	26.46	27.23	10,728,307
12 Jul 21	27.36000 +2.84	27.72	24.33	24.52	17,379,830
09 Jul 21	24.52000 +0.37	25.23	23.81	23.90	7,561,794
08 Jul 21	24.15000 +0.41	24.15	22.94	23.57	6,814,953
07 Jul 21	23.74000 +0.43	23.74	22.81	23.38	6,221,716
06 Jul 21	23.31000 -0.74	24.04	22.98	23.79	4,978,622
05 Jul 21	24.05000 +0.14	24.29	23.12	23.91	5,532,819
02 Jul 21	23.91000 -0.28	24.55	23.81	24.19	3,914,651
01 Jul 21	24.19000 -1.13	25.61	24.19	25.60	5,388,634
30 Jun 21	25.32000 -0.28	26.21	24.71	25.55	6,872,837
29 Jun 21	25.60000 -1.40	27.02	25.53	27.02	6,015,817
28 Jun 21	27.00000 +0.77	27.20	26.03	26.06	6,085,429
25 Jun 21	26.23000 -22.65	27.20	25.88	25.95	5,094,841
24 Jun 21	48.88000 -1.81	51.16	48.82	51.05	3,675,195
23 Jun 21	50.69000 +2.39	51.13	48.20	48.53	5,166,100
22 Jun 21	48.30000 -0.77	49.45	48.28	49.21	3,280,911
21 Jun 21	49.07000 -0.45	49.94	49.00	49.55	2,640,623
18 Jun 21	49.52000 +0.62	51.25	49.35	49.59	4,249,696
17 Jun 21	48.90000 +1.64	49.09	46.95	47.20	3,017,980
16 Jun 21	47.26000 -1.62	49.75	46.88	48.40	4,225,266
15 Jun 21	48.88000 +0.13	49.52	48.15	48.74	2,315,719
11 Jun 21	48.75000 +0.73	49.12	47.61	47.99	4,257,367
10 Jun 21	48.02000 +0.19	48.02	47.10	47.60	3,168,791
09 Jun 21	47.83000 -1.02	49.18	47.28	48.58	2,531,576
08 Jun 21	48.85000 -0.70	49.43	48.45	49.40	2,790,815
07 Jun 21	49.55000 +1.18	49.73	48.00	49.00	4,240,774
04 Jun 21	48.37000 +1.28	48.85	47.10	47.33	3,969,291
03 Jun 21	47.09000 +0.78	48.17	46.18	46.18	3,656,491
02 Jun 21	46.31000 -1.34	47.97	46.05	47.15	2,596,397
01 Jun 21	47.65000 +0.55	49.17	46.62	47.19	4,706,899
31 May 21	47.10000 +0.22	47.65	46.58	47.06	2,920,152
28 May 21	46.88000 -0.03	48.39	46.63	46.81	4,145,602
27 May 21	46.91000 +2.39	47.38	44.27	44.50	5,727,606
26 May 21	44.52000 -0.54	45.46	44.36	45.34	2,278,400
25 May 21	45.06000 +0.88	45.21	43.86	44.02	3,597,187
24 May 21	44.18000 +1.15	44.22	42.80	42.87	2,315,096
21 May 21	43.03000 -1.00	44.45	42.82	44.12	3,340,360
20 May 21	44.03000 +1.12	44.47	42.65	42.89	2,924,499
19 May 21	42.91000 -0.50	43.78	42.70	43.38	2,561,168
18 May 21	43.41000 +0.13	43.68	42.17	43.41	2,775,276
17 May 21	43.28000 -0.02	43.66	42.80	43.00	3,428,329
14 May 21	43.30000 +1.05	43.49	42.22	42.42	3,162,954
13 May 21	42.25000 +1.41	43.13	40.20	40.40	4,382,383
12 May 21	40.84000 +0.89	41.14	39.70	40.46	2,712,751
11 May 21	39.95000 -0.31	40.61	39.50	39.91	3,193,026
10 May 21	40.26000 -1.27	41.76	39.88	41.41	3,537,173
07 May 21	41.53000 -1.48	43.32	41.50	43.06	2,138,441
06 May 21	43.01000 +0.41	43.69	42.39	43.00	2,713,584
30 Apr 21	42.60000 -2.29	45.18	42.60	44.82	4,389,282
29 Apr 21	44.89000 -0.71	45.85	44.77	45.39	2,773,947
28 Apr 21	45.60000 -0.51	46.25	45.30	46.16	3,093,059
27 Apr 21	46.11000 +0.34	47.26	45.70	45.80	4,763,023
26 Apr 21	45.77000 +0.85	46.29	44.40	44.80	6,190,015
23 Apr 21	44.92000 +3.80	47.47	43.30	43.30	9,291,689
22 Apr 21	41.12000 +1.87	41.49	39.14	39.29	2,642,832
21 Apr 21	39.25000 -0.54	39.73	39.00	39.56	1,294,919
20 Apr 21	39.79000 -1.58	41.45	39.77	41.45	2,425,446
19 Apr 21	41.37000 +1.23	41.40	40.10	40.50	1,764,126
16 Apr 21	40.14000 -0.64	41.05	40.05	40.78	1,935,273
15 Apr 21	40.78000 +0.54	41.22	39.70	40.24	1,357,446
14 Apr 21	40.24000 +1.46	40.55	38.42	38.67	1,776,138
13 Apr 21	38.78000 -0.29	39.44	38.63	39.18	1,117,696
12 Apr 21	39.07000 -1.02	40.35	38.85	40.05	1,391,222
09 Apr 21	40.09000 -0.13	40.60	39.85	40.53	1,303,287
08 Apr 21	40.22000 -0.76	41.34	40.21	41.14	1,447,339
07 Apr 21	40.98000 -0.47	41.81	40.37	41.34	2,472,274
06 Apr 21	41.45000 -0.45	42.18	41.16	41.91	1,436,119
02 Apr 21	41.90000 +0.57	42.85	41.28	41.50	2,806,161
01 Apr 21	41.33000 +0.03	41.46	40.82	41.29	1,458,306
31 Mar 21	41.30000 +1.34	41.49	39.71	40.27	2,347,617
30 Mar 21	39.96000 +0.18	40.39	39.60	39.90	1,925,068
29 Mar 21	39.78000 -0.18	40.68	39.64	39.77	2,120,823
26 Mar 21	39.96000 +0.10	40.43	39.43	40.39	2,981,696
25 Mar 21	39.86000 +0.89	40.11	38.60	38.96	2,101,022
24 Mar 21	38.97000 -0.33	39.74	38.45	38.98	2,763,927
23 Mar 21	39.30000 +0.51	40.27	38.42	38.69	4,511,744
22 Mar 21	38.79000 +1.27	39.03	37.38	37.48	3,046,624
19 Mar 21	37.52000 -0.59	38.72	37.21	38.06	2,118,200
18 Mar 21	38.11000 -0.54	38.98	38.04	38.88	2,013,762
17 Mar 21	38.65000 +0.15	39.56	38.03	38.59	2,550,811
16 Mar 21	38.50000 -0.35	39.50	38.12	39.19	2,527,905
15 Mar 21	38.85000 -0.85	39.88	38.18	39.65	2,262,319
12 Mar 21	39.70000 -0.44	40.20	39.05	40.18	1,700,982
11 Mar 21	40.14000 +0.54	40.23	38.98	39.51	2,473,030
10 Mar 21	39.60000 -0.55	40.66	39.43	40.50	2,230,045
09 Mar 21	40.15000 -1.76	41.90	40.00	41.76	2,497,686
08 Mar 21	41.91000 -1.21	44.27	41.75	43.50	2,366,935
05 Mar 21	43.12000 -0.12	43.68	42.69	42.99	1,920,003
04 Mar 21	43.24000 -1.08	45.15	43.15	44.48	2,230,509
03 Mar 21	44.32000 -0.79	45.26	43.60	45.20	2,650,890
02 Mar 21	45.11000 -0.79	46.27	44.69	45.90	2,000,371
01 Mar 21	45.90000 +1.19	46.29	44.52	44.78	2,868,554
26 Feb 21	44.71000 +0.12	45.49	43.93	44.39	2,212,277
25 Feb 21	44.59000 -0.94	46.30	44.56	46.30	1,837,581
24 Feb 21	45.53000 -0.17	46.46	45.05	45.65	2,479,698
23 Feb 21	45.70000 -0.50	47.39	45.29	46.75	2,568,332
22 Feb 21	46.20000 -0.75	47.67	46.04	47.14	3,444,547
19 Feb 21	46.95000 +1.72	47.76	44.90	45.50	3,452,731
18 Feb 21	45.23000 +1.62	45.86	43.88	44.00	3,367,225
10 Feb 21	43.61000 +1.99	44.48	40.98	41.80	4,974,084
09 Feb 21	41.62000 +1.07	41.85	39.80	40.38	2,997,550
08 Feb 21	40.55000 +0.31	41.56	39.72	40.60	3,896,051
05 Feb 21	40.24000 -1.96	42.80	40.00	42.56	4,552,019
04 Feb 21	42.20000 -3.22	45.41	41.25	45.00	7,848,803
03 Feb 21	45.42000 -2.22	47.73	45.35	47.73	3,877,674
02 Feb 21	47.64000 -0.02	48.30	47.00	47.80	2,933,294
01 Feb 21	47.66000 -1.45	49.47	46.79	48.81	4,069,338
29 Jan 21	49.11000 +0.57	50.00	47.45	49.40	3,729,215
28 Jan 21	48.54000 -0.44	49.77	48.10	48.71	4,364,484
27 Jan 21	48.98000 +4.51	49.26	44.64	44.80	7,679,533
26 Jan 21	44.47000 -1.62	46.63	44.10	46.53	6,102,045
25 Jan 21	46.09000 -1.36	47.86	45.84	47.01	4,341,478
22 Jan 21	47.45000 -2.40	50.69	46.50	50.23	6,210,995
21 Jan 21	49.85000 -0.61	50.63	49.45	50.06	3,229,479
20 Jan 21	50.46000 +0.87	50.77	49.02	49.80	3,054,064
19 Jan 21	49.59000 -3.02	52.80	49.41	52.39	5,791,052
18 Jan 21	52.61000 +2.54	53.28	48.83	49.97	5,075,193
15 Jan 21	50.07000 +0.09	50.49	48.88	50.00	3,786,553
14 Jan 21	49.98000 -0.07	51.61	49.36	50.09	5,859,939
13 Jan 21	50.05000 +1.49	50.30	47.93	48.63	4,913,290
12 Jan 21	48.56000 -1.18	50.60	48.30	49.22	5,488,119
11 Jan 21	49.74000 +0.43	50.82	48.05	49.31	4,439,920
08 Jan 21	49.31000 -0.05	51.13	48.80	49.04	5,234,987
07 Jan 21	49.36000 -2.49	52.24	48.57	51.75	4,779,114
06 Jan 21	51.85000 -2.98	55.22	51.79	54.85	5,938,910
05 Jan 21	54.83000 +0.50	56.23	54.01	55.00	3,958,244
04 Jan 21	54.33000 +1.00	55.37	53.66	53.70	3,709,762
31 Dec 20	53.33000 +1.01	53.74	51.81	52.10	3,143,951
30 Dec 20	52.32000 -0.52	52.93	50.50	52.00	3,812,947
29 Dec 20	52.84000 +4.77	53.23	47.75	48.01	5,035,647
28 Dec 20	48.07000 -1.66	50.13	47.75	49.69	2,875,458
25 Dec 20	49.73000 -1.02	51.20	49.25	51.20	1,585,725
24 Dec 20	50.75000 -0.87	52.43	50.13	51.98	2,281,673
23 Dec 20	51.62000 +2.37	51.99	49.32	49.33	4,433,106
22 Dec 20	49.25000 -4.15	53.55	49.02	53.05	4,281,683
21 Dec 20	53.40000 +0.28	54.10	52.71	52.84	1,424,053
18 Dec 20	53.12000 -1.03	54.45	53.02	54.45	1,356,891
17 Dec 20	54.15000 +0.96	54.15	52.59	53.60	1,548,166
16 Dec 20	53.19000 -0.47	54.44	53.00	53.64	1,810,214
15 Dec 20	53.66000 +0.67	54.16	52.13	52.83	2,124,791
14 Dec 20	52.99000 +0.46	53.27	52.02	52.77	2,212,664
11 Dec 20	52.53000 -1.83	54.75	51.80	54.75	3,321,904
10 Dec 20	54.36000 -1.11	55.85	53.88	55.56	2,308,362
09 Dec 20	55.47000 -1.51	57.29	55.30	57.29	2,518,057
08 Dec 20	56.98000 +0.00	57.50	56.61	56.85	1,392,342
07 Dec 20	56.98000 -0.26	57.85	56.90	57.52	1,759,659
04 Dec 20	57.24000 +0.34	57.41	56.56	56.56	1,150,405
03 Dec 20	56.90000 -0.95	58.38	56.70	57.75	1,811,084
02 Dec 20	57.85000 +0.66	58.91	57.00	57.46	2,836,856
01 Dec 20	57.19000 +0.58	57.95	56.10	56.72	2,255,751
30 Nov 20	56.61000 -1.57	58.69	56.50	58.32	2,594,315
27 Nov 20	58.18000 +0.75	58.75	57.40	57.54	1,645,083
26 Nov 20	57.43000 -1.49	59.26	57.00	58.26	2,288,311
25 Nov 20	58.92000 +0.36	59.78	57.03	58.21	2,784,586
24 Nov 20	58.56000 +0.35	59.66	58.20	58.20	2,612,117
23 Nov 20	58.21000 -0.71	59.48	56.72	58.40	2,765,194
20 Nov 20	58.92000 -0.08	59.78	58.62	59.00	1,580,994
19 Nov 20	59.00000 +0.45	59.88	57.00	58.66	2,410,559
18 Nov 20	58.55000 -0.61	59.70	58.15	58.99	1,880,622
17 Nov 20	59.16000 -1.95	61.50	58.03	61.32	2,952,848
16 Nov 20	61.11000 -0.63	62.30	59.78	61.70	2,452,475
13 Nov 20	61.74000 -0.79	63.01	61.02	62.22	2,111,264
12 Nov 20	62.53000 -0.48	64.09	62.00	63.70	1,963,270
11 Nov 20	63.01000 -1.29	65.67	62.58	64.53	2,710,991
10 Nov 20	64.30000 -2.57	66.60	63.78	66.22	3,136,465
09 Nov 20	66.87000 +0.84	70.48	66.20	66.99	5,478,844
06 Nov 20	66.03000 -1.39	67.50	65.06	67.10	4,279,142
05 Nov 20	67.42000 +4.94	71.17	61.64	63.54	6,816,968
04 Nov 20	62.48000 -1.48	63.98	61.38	63.95	3,084,957
03 Nov 20	63.96000 +3.27	64.62	59.80	61.10	3,407,063
02 Nov 20	60.69000 +1.49	61.21	57.91	59.90	2,995,180
30 Oct 20	59.20000 -1.12	61.70	59.00	60.99	3,072,545
29 Oct 20	60.32000 -0.17	61.00	58.60	59.30	2,844,424
28 Oct 20	60.49000 +0.59	61.29	59.30	60.04	3,321,049
27 Oct 20	59.90000 +0.28	60.75	59.10	59.55	2,754,016
26 Oct 20	59.62000 +2.11	60.30	57.18	57.32	4,229,388
23 Oct 20	57.51000 +2.05	59.15	56.10	56.10	5,793,523
22 Oct 20	55.46000 -0.44	56.65	55.15	55.89	2,632,837
21 Oct 20	55.90000 -0.87	58.28	55.50	57.17	3,546,906
20 Oct 20	56.77000 -2.01	58.14	55.50	57.77	4,264,802
19 Oct 20	58.78000 -0.62	65.38	58.05	62.79	6,548,109
16 Oct 20	59.40000 -1.31	60.91	59.21	60.53	2,141,049
15 Oct 20	60.71000 -0.41	61.78	60.41	61.12	2,163,870
14 Oct 20	61.12000 +0.89	61.50	59.61	60.00	2,772,819
13 Oct 20	60.23000 -0.06	60.70	59.13	60.48	2,264,788
12 Oct 20	60.29000 +3.79	60.76	56.65	56.65	4,544,835
09 Oct 20	56.50000 +0.31	58.96	56.18	57.30	3,460,828
30 Sep 20	56.19000 -0.53	56.99	55.53	56.55	1,989,064
29 Sep 20	56.72000 +1.09	57.28	55.70	56.03	1,765,478
28 Sep 20	55.63000 -0.46	57.70	55.30	56.80	1,831,008
25 Sep 20	56.09000 +0.26	57.98	55.73	56.28	2,144,610
24 Sep 20	55.83000 -2.24	58.10	55.81	57.68	1,830,438
23 Sep 20	58.07000 +0.79	59.20	57.40	57.98	1,659,221
22 Sep 20	57.28000 -0.51	58.65	57.00	57.87	1,314,756
21 Sep 20	57.79000 -1.24	59.69	57.54	59.12	2,110,930
18 Sep 20	59.03000 +0.21	59.26	57.74	59.00	2,183,967
17 Sep 20	58.82000 +0.60	59.55	57.40	57.85	2,134,179
16 Sep 20	58.22000 -0.11	59.58	57.81	58.58	1,444,093
15 Sep 20	58.33000 -0.64	59.88	57.90	59.88	2,017,997
14 Sep 20	58.97000 +0.47	60.00	58.10	58.50	2,630,899
11 Sep 20	58.50000 +1.21	58.86	56.35	56.35	2,079,733
10 Sep 20	57.29000 -1.22	59.57	56.90	58.59	2,165,492
09 Sep 20	58.51000 -2.59	60.19	56.36	58.49	3,984,566
08 Sep 20	61.10000 -1.90	65.17	60.59	63.09	2,905,114
07 Sep 20	63.00000 -1.89	65.70	62.82	65.07	1,986,136
04 Sep 20	64.89000 +0.07	65.40	63.22	63.22	1,681,919
03 Sep 20	64.82000 -1.71	66.85	64.58	66.64	1,940,660
02 Sep 20	66.53000 +0.23	67.18	65.07	66.51	1,962,721
01 Sep 20	66.30000 -0.28	66.99	64.78	66.60	2,366,688
31 Aug 20	66.58000 -0.73	68.34	66.58	68.26	1,772,315
28 Aug 20	67.31000 +0.28	67.40	65.66	66.70	2,039,481
27 Aug 20	67.03000 +2.21	67.43	64.50	64.50	2,258,353
26 Aug 20	64.82000 -2.56	67.25	64.30	66.80	2,544,284
25 Aug 20	67.38000 +0.80	68.85	66.22	67.21	3,477,421
24 Aug 20	66.58000 +2.84	67.29	62.97	63.79	4,197,586
21 Aug 20	63.74000 +0.24	65.56	63.31	63.60	2,728,733
20 Aug 20	63.50000 +0.00	64.23	61.32	62.57	2,834,513
19 Aug 20	63.50000 -0.09	64.83	63.03	64.34	3,945,409
18 Aug 20	63.59000 -2.96	68.14	62.50	67.20	6,981,520
17 Aug 20	66.55000 -0.85	68.20	65.17	68.20	3,385,765
14 Aug 20	67.40000 +1.56	68.30	66.03	66.74	1,844,941
13 Aug 20	65.84000 -1.32	67.89	65.10	66.89	2,354,975
12 Aug 20	67.16000 -1.04	69.20	65.01	68.36	3,448,586
11 Aug 20	68.20000 -1.74	72.98	68.00	70.50	2,789,552
10 Aug 20	69.94000 -1.13	72.68	69.60	71.00	2,511,362
07 Aug 20	71.07000 -2.19	73.99	69.60	73.97	3,179,068
06 Aug 20	73.26000 -0.67	74.40	72.10	74.40	2,151,804
05 Aug 20	73.93000 -0.65	75.49	72.00	75.29	2,510,725
04 Aug 20	74.58000 +3.04	75.53	70.78	71.22	5,021,649
03 Aug 20	71.54000 +0.79	72.31	69.80	71.47	5,038,722
31 Jul 20	70.75000 +0.87	73.09	69.39	69.87	3,900,254
30 Jul 20	69.88000 -2.19	72.07	68.80	72.07	3,212,114
29 Jul 20	72.07000 +0.29	72.08	70.12	71.00	3,194,747
28 Jul 20	71.78000 +5.90	72.20	66.59	67.21	3,687,518
27 Jul 20	65.88000 +0.78	68.30	65.00	66.00	2,594,692
24 Jul 20	65.10000 -4.89	70.49	65.00	69.90	3,822,201
23 Jul 20	69.99000 +1.14	70.77	67.08	67.50	3,138,702
22 Jul 20	68.85000 +0.50	72.00	67.21	68.21	4,081,582
21 Jul 20	68.35000 +0.51	68.86	65.15	67.15	3,198,354
20 Jul 20	67.84000 +0.79	67.99	64.00	67.37	3,712,098
17 Jul 20	67.05000 +3.68	67.95	64.01	64.51	4,179,872
16 Jul 20	63.37000 -2.70	68.38	63.36	66.00	4,858,613
15 Jul 20	66.07000 -5.99	71.10	65.10	69.90	6,117,080
14 Jul 20	72.06000 +2.11	75.08	69.95	73.00	8,657,122
13 Jul 20	69.95000 +6.36	69.95	67.00	67.00	2,141,505
10 Jul 20	63.59000 -0.79	64.87	62.12	63.64	3,528,853
09 Jul 20	64.38000 +4.38	65.69	60.11	60.90	4,952,756
08 Jul 20	60.00000 -0.20	61.52	58.60	59.70	4,371,855
07 Jul 20	60.20000 +0.70	62.26	58.78	59.31	4,454,635
06 Jul 20	59.50000 +1.54	60.19	57.06	58.00	3,822,647
03 Jul 20	57.96000 -0.24	58.90	56.57	58.60	3,503,204
02 Jul 20	58.20000 +0.35	58.85	57.35	57.50	3,361,875
01 Jul 20	57.85000 -1.70	59.80	56.58	59.80	4,529,844
30 Jun 20	59.55000 +2.90	60.82	56.80	57.46	4,472,445
29 Jun 20	56.65000 +1.52	57.89	54.26	54.28	3,793,585
24 Jun 20	55.13000 -0.15	56.15	54.69	55.05	2,595,107
23 Jun 20	55.28000 +0.77	55.38	53.90	54.40	3,054,657
22 Jun 20	54.51000 +0.43	55.60	53.71	54.00	4,108,096
19 Jun 20	54.08000 -0.62	54.54	53.41	54.54	4,112,953
18 Jun 20	54.70000 +2.21	55.62	51.72	52.01	6,652,371
17 Jun 20	52.49000 +0.19	52.65	50.10	52.64	5,425,344
16 Jun 20	52.30000 +3.93	52.30	49.02	49.02	6,084,400
15 Jun 20	48.37000 +0.05	50.30	48.12	48.38	4,371,812
12 Jun 20	48.32000 +0.56	48.38	46.40	47.00	2,766,746
11 Jun 20	47.76000 -0.12	48.49	47.13	47.82	2,838,715
10 Jun 20	47.88000 +0.68	50.88	46.33	47.13	3,210,149
09 Jun 20	47.20000 -0.31	47.69	46.68	47.36	1,344,310
08 Jun 20	47.51000 +0.13	48.55	47.31	47.68	2,158,012
05 Jun 20	47.38000 -0.47	48.02	46.51	47.93	1,946,558
04 Jun 20	47.85000 +0.80	48.81	46.71	46.71	2,548,373
03 Jun 20	47.05000 -0.94	48.25	46.68	48.11	3,223,109
02 Jun 20	47.99000 -0.57	48.70	47.60	48.56	2,283,343
01 Jun 20	48.56000 +1.90	48.72	47.16	47.16	2,940,684
29 May 20	46.66000 -0.44	47.45	46.45	47.11	1,652,707
28 May 20	47.10000 -0.09	47.70	46.47	46.86	1,413,250
27 May 20	47.19000 -0.65	47.94	46.92	47.56	1,389,053
26 May 20	47.84000 +1.51	48.01	46.32	46.50	2,255,389
25 May 20	46.33000 +0.73	46.74	45.03	45.74	2,239,622
22 May 20	45.60000 -1.06	47.38	45.30	46.96	2,292,641
21 May 20	46.66000 -1.53	48.59	46.43	48.59	2,526,271
20 May 20	48.19000 -0.66	49.50	47.70	49.44	2,282,917
19 May 20	48.85000 +1.57	49.20	47.72	47.76	2,624,589
18 May 20	47.28000 -3.14	50.48	47.17	50.18	4,655,387
15 May 20	50.42000 +0.89	51.14	49.12	49.67	2,840,610
14 May 20	49.53000 -1.07	50.95	49.30	50.69	2,526,358
13 May 20	50.60000 -0.21	50.97	49.70	50.82	2,133,374
12 May 20	50.81000 +0.13	51.04	49.52	51.02	2,774,016
11 May 20	50.68000 -0.95	52.52	50.65	51.58	3,435,446
08 May 20	51.63000 +0.42	52.22	51.11	51.73	3,240,666
07 May 20	51.21000 -1.69	54.88	51.06	53.55	4,853,628
06 May 20	52.90000 +0.83	53.34	51.34	51.71	4,987,114
30 Apr 20	52.07000 +3.43	53.20	48.70	49.03	4,277,350
29 Apr 20	48.64000 -0.92	49.86	47.91	49.37	3,050,944
28 Apr 20	49.56000 -3.62	51.81	47.86	51.80	6,885,825
27 Apr 20	53.18000 +4.63	53.41	48.60	48.60	6,201,632
24 Apr 20	48.55000 +1.03	50.90	47.40	47.40	4,733,427
23 Apr 20	47.52000 -1.29	48.99	47.00	48.99	2,305,740
22 Apr 20	48.81000 +0.21	49.35	47.84	48.01	1,746,555
21 Apr 20	48.60000 +0.00	48.98	47.54	48.27	2,094,635
20 Apr 20	48.60000 +1.31	49.20	46.51	46.99	2,872,682
17 Apr 20	47.29000 +0.49	48.35	47.01	47.43	2,529,812
16 Apr 20	46.80000 +0.38	47.25	45.47	45.84	2,016,503
15 Apr 20	46.42000 -0.49	47.22	46.10	47.03	2,352,719
14 Apr 20	46.91000 +1.27	47.25	45.14	45.64	3,726,207
13 Apr 20	45.64000 +0.09	47.28	45.02	45.53	2,955,157
10 Apr 20	45.55000 +1.14	47.47	44.99	46.10	5,420,045
09 Apr 20	44.41000 -0.60	45.50	43.98	45.50	2,458,437
08 Apr 20	45.01000 +1.16	45.87	43.50	44.05	3,480,051
07 Apr 20	43.85000 +1.16	44.17	43.28	43.84	2,192,017
03 Apr 20	42.69000 +0.19	43.45	42.22	42.70	2,882,627
02 Apr 20	42.50000 +2.80	43.10	39.20	40.00	4,016,205
01 Apr 20	39.70000 +0.70	41.30	38.33	39.10	4,013,319
31 Mar 20	39.00000 -1.19	41.11	38.87	40.89	2,997,380
30 Mar 20	40.19000 -2.81	42.47	39.50	42.47	3,899,013
27 Mar 20	43.00000 -1.90	46.10	43.00	45.86	3,271,909
26 Mar 20	44.90000 -2.00	47.00	44.60	47.00	3,356,977
25 Mar 20	46.90000 +0.72	47.78	46.50	47.53	4,365,281
24 Mar 20	46.18000 -0.87	48.93	43.95	48.50	5,502,615
23 Mar 20	47.05000 -1.40	49.89	46.61	46.61	4,249,638
20 Mar 20	48.45000 -1.44	51.08	46.89	51.00	5,935,808
19 Mar 20	49.89000 +4.54	49.89	45.00	45.85	5,874,789
18 Mar 20	45.35000 -1.34	48.58	45.35	46.85	3,367,726
17 Mar 20	46.69000 +0.12	48.00	45.00	47.56	3,524,169
16 Mar 20	46.57000 -5.17	52.34	46.57	52.19	4,965,334
13 Mar 20	51.74000 +0.74	52.68	48.30	48.75	5,315,347
12 Mar 20	51.00000 +1.59	51.00	47.74	48.50	4,727,807
11 Mar 20	49.41000 -0.02	52.68	49.01	49.46	7,205,358
10 Mar 20	49.43000 +3.05	50.00	45.28	45.85	5,637,357
09 Mar 20	46.38000 -0.49	48.69	45.60	45.98	6,248,237
06 Mar 20	46.87000 -0.56	48.10	46.01	46.07	4,115,765
05 Mar 20	47.43000 -0.99	51.80	46.60	51.68	6,589,376
04 Mar 20	48.42000 -1.31	50.50	47.41	49.38	5,348,565
03 Mar 20	49.73000 -1.59	54.93	48.93	53.00	8,233,790
02 Mar 20	51.32000 +4.67	51.32	46.18	47.80	8,992,478
28 Feb 20	46.65000 -5.12	49.80	46.59	47.85	7,014,173
27 Feb 20	51.77000 -0.96	55.00	50.98	53.80	9,375,729
26 Feb 20	52.73000 -0.09	55.80	50.08	53.15	10,547,796
25 Feb 20	52.82000 +4.80	52.82	47.50	47.89	9,740,486
24 Feb 20	48.02000 +4.37	48.02	44.23	44.24	6,041,986
21 Feb 20	43.65000 -0.19	44.77	42.52	42.53	5,070,748
20 Feb 20	43.84000 +0.69	44.17	42.01	43.06	3,657,640
19 Feb 20	43.15000 -1.17	44.20	42.80	43.94	3,384,581
18 Feb 20	44.32000 +0.23	44.34	43.00	43.90	4,203,028
17 Feb 20	44.09000 +3.14	44.60	41.25	41.49	7,936,463
14 Feb 20	40.95000 -0.02	41.73	40.58	40.83	3,310,430
13 Feb 20	40.97000 -0.86	42.25	40.53	42.25	3,668,935
12 Feb 20	41.83000 +0.75	42.84	40.32	40.59	6,914,745
11 Feb 20	41.08000 -1.01	42.79	40.80	41.80	4,789,313
10 Feb 20	42.09000 +1.53	42.86	40.30	41.32	8,103,838
07 Feb 20	40.56000 +3.69	40.56	36.43	36.90	6,717,729
06 Feb 20	36.87000 +2.26	37.30	34.40	34.40	4,523,121
05 Feb 20	34.61000 +0.28	35.47	33.88	34.35	4,291,625
04 Feb 20	34.33000 +0.32	34.59	32.00	32.00	4,396,706
03 Feb 20	34.01000 -3.78	34.01	34.01	34.01	721,200
23 Jan 20	37.79000 -1.66	40.18	37.48	38.74	5,039,599
22 Jan 20	39.45000 +1.30	39.89	37.01	38.11	4,726,897
21 Jan 20	38.15000 -0.95	39.44	38.12	39.00	3,706,623
20 Jan 20	39.10000 +1.45	39.90	37.38	37.62	6,866,644
17 Jan 20	37.65000 -1.62	38.33	36.77	38.33	7,365,665
16 Jan 20	39.27000 +0.05	39.86	38.90	39.45	2,043,670
15 Jan 20	39.22000 +0.33	39.58	38.75	38.86	1,933,564
14 Jan 20	38.89000 -0.98	39.87	38.78	39.83	2,494,435
13 Jan 20	39.87000 +0.61	39.87	38.63	39.22	2,787,041
10 Jan 20	39.26000 +0.82	39.66	38.30	38.55	3,719,090
09 Jan 20	38.44000 +1.50	38.45	37.12	37.50	3,634,666
08 Jan 20	36.94000 -1.58	38.49	36.68	38.40	4,203,709
07 Jan 20	38.52000 -0.11	39.03	38.11	39.03	2,381,837
06 Jan 20	38.63000 +0.12	39.51	38.23	38.75	3,809,516
03 Jan 20	38.51000 +0.16	38.88	38.02	38.40	2,813,287
02 Jan 20	38.35000 +0.09	38.75	37.91	38.39	3,295,755
31 Dec 19	38.26000 +1.86	38.77	36.28	36.37	4,673,442
30 Dec 19	36.40000 -0.12	36.99	35.25	36.09	1,777,990
27 Dec 19	36.52000 -0.97	37.97	36.30	37.80	2,407,646
26 Dec 19	37.49000 +0.29	37.99	37.02	37.20	2,295,400
25 Dec 19	37.20000 -0.04	37.53	36.90	37.10	1,949,913
24 Dec 19	37.24000 +1.10	37.30	36.08	36.45	1,963,478
23 Dec 19	36.14000 -0.97	36.94	36.00	36.94	2,278,336
20 Dec 19	37.11000 +0.06	37.60	36.78	37.19	1,938,304
19 Dec 19	37.05000 +0.16	37.27	36.59	37.00	2,064,091
18 Dec 19	36.89000 -0.71	37.78	36.88	37.52	3,215,107
17 Dec 19	37.60000 +0.75	38.10	36.86	37.30	4,007,176
16 Dec 19	36.85000 +1.49	37.15	35.47	35.55	3,725,779
13 Dec 19	35.36000 +0.27	35.70	35.03	35.62	1,834,041
12 Dec 19	35.09000 +0.30	35.93	34.87	35.06	2,026,672
11 Dec 19	34.79000 -0.21	35.55	34.56	35.00	1,852,298
10 Dec 19	35.00000 -0.10	35.38	34.70	34.97	1,314,900
09 Dec 19	35.10000 +0.02	35.48	34.81	35.15	1,793,056
06 Dec 19	35.08000 +0.60	35.30	34.35	34.49	1,861,785
05 Dec 19	34.48000 +0.88	34.65	33.48	33.71	1,945,083
04 Dec 19	33.60000 -0.40	34.16	33.30	33.51	1,522,380
03 Dec 19	34.00000 +1.20	34.08	32.02	32.38	1,944,221
02 Dec 19	32.80000 +0.09	33.20	32.38	32.85	1,264,593
29 Nov 19	32.71000 +0.23	33.06	32.25	32.44	1,589,720
28 Nov 19	32.48000 +0.28	32.80	32.09	32.21	1,475,412
27 Nov 19	32.20000 +0.30	32.49	31.42	31.42	1,705,718
26 Nov 19	31.90000 -0.51	32.95	31.49	32.48	2,405,284
25 Nov 19	32.41000 -2.93	35.65	31.93	35.65	5,214,673
22 Nov 19	35.34000 +0.13	36.35	34.62	35.40	2,971,755
21 Nov 19	35.21000 -0.39	35.75	35.00	35.64	1,611,338
20 Nov 19	35.60000 -0.38	36.20	35.38	35.79	2,683,829
19 Nov 19	35.98000 +2.06	36.18	33.65	33.85	4,958,896
18 Nov 19	33.92000 +0.39	34.18	33.36	33.84	1,500,144
15 Nov 19	33.53000 -0.57	34.21	33.36	34.00	1,677,880
14 Nov 19	34.10000 +0.32	34.23	33.48	33.90	2,142,173
13 Nov 19	33.78000 +0.13	33.93	33.27	33.75	1,364,845
12 Nov 19	33.65000 +0.16	33.85	33.00	33.63	1,714,388
11 Nov 19	33.49000 -1.16	34.26	33.20	34.16	2,372,243
08 Nov 19	34.65000 +0.16	35.32	34.61	34.69	1,948,555
07 Nov 19	34.49000 +0.29	34.88	34.11	34.33	1,580,645
06 Nov 19	34.20000 -1.07	35.34	34.06	35.20	2,443,851
05 Nov 19	35.27000 -0.53	36.25	34.91	35.88	2,373,140
04 Nov 19	35.80000 +0.73	36.24	35.14	35.30	2,658,285
01 Nov 19	35.07000 -0.37	36.19	34.76	35.80	3,315,468
31 Oct 19	35.44000 -0.46	36.77	35.41	35.88	2,197,889
30 Oct 19	35.90000 -0.30	36.74	35.56	35.92	1,895,110
29 Oct 19	36.20000 -2.05	38.09	36.10	38.09	4,045,963
28 Oct 19	38.25000 +0.45	38.67	37.32	37.89	4,462,334
25 Oct 19	37.80000 +0.30	37.93	36.61	37.40	2,768,288
24 Oct 19	37.50000 -0.31	37.98	36.70	37.69	2,377,354
23 Oct 19	37.81000 -0.47	38.47	37.61	38.28	2,903,796
22 Oct 19	38.28000 +2.18	38.32	36.14	36.40	4,524,252
21 Oct 19	36.10000 -0.16	36.58	35.16	36.03	1,981,299
18 Oct 19	36.26000 -0.74	37.48	36.15	37.10	2,200,062
17 Oct 19	37.00000 -0.52	37.79	36.68	37.55	2,516,380
16 Oct 19	37.52000 +0.24	38.47	37.21	37.21	3,010,729
15 Oct 19	37.28000 +0.62	38.30	36.73	36.73	5,917,974
14 Oct 19	36.66000 +0.31	36.79	36.00	36.79	2,507,698
11 Oct 19	36.35000 -0.15	36.93	35.81	36.47	2,917,909
10 Oct 19	36.50000 +1.02	36.60	35.30	35.50	3,172,839
09 Oct 19	35.48000 +1.13	35.63	33.68	34.33	2,692,644
08 Oct 19	34.35000 -0.15	35.18	34.01	34.95	2,052,783
30 Sep 19	34.50000 -0.85	35.58	34.50	35.28	2,030,564
27 Sep 19	35.35000 +0.43	35.75	34.86	35.25	2,341,349
26 Sep 19	34.92000 -1.62	36.80	34.70	36.44	3,871,933
25 Sep 19	36.54000 -1.95	38.31	35.66	37.90	4,482,163
24 Sep 19	38.49000 +0.89	39.45	37.41	37.98	4,741,639
23 Sep 19	37.60000 +0.14	37.97	37.04	37.11	3,230,844
20 Sep 19	37.46000 -0.46	38.39	37.40	37.69	3,543,370
19 Sep 19	37.92000 +0.30	38.16	37.11	37.80	2,488,655
18 Sep 19	37.62000 -0.38	38.06	37.01	37.93	2,516,402
17 Sep 19	38.00000 -1.84	39.37	37.00	39.18	4,758,499
16 Sep 19	39.84000 +1.59	39.88	38.03	38.38	5,931,595
12 Sep 19	38.25000 -0.14	38.98	37.78	38.98	3,174,079
11 Sep 19	38.39000 -0.63	39.55	37.90	39.55	4,730,218
10 Sep 19	39.02000 -1.10	40.15	38.49	39.78	5,893,983
09 Sep 19	40.12000 +0.74	40.40	39.01	39.76	8,296,157
06 Sep 19	39.38000 +1.21	41.30	38.19	38.90	11,023,260
05 Sep 19	38.17000 +3.47	38.17	35.08	35.08	8,484,553
04 Sep 19	34.70000 +0.35	35.38	33.88	34.06	5,415,731
03 Sep 19	34.35000 +0.96	34.58	33.12	33.40	5,798,711
02 Sep 19	33.39000 +2.22	33.47	31.30	31.37	5,362,895
30 Aug 19	31.17000 -1.44	32.85	30.79	32.80	4,660,736
29 Aug 19	32.61000 +0.09	33.03	32.36	32.79	2,202,100
28 Aug 19	32.52000 -0.53	33.24	32.45	32.95	2,438,794
27 Aug 19	33.05000 +0.10	33.58	32.66	33.20	3,186,044
26 Aug 19	32.95000 -0.30	33.19	32.30	32.51	3,649,144
23 Aug 19	33.25000 -0.92	34.25	32.97	34.22	3,926,795
22 Aug 19	34.17000 -0.24	34.68	33.67	34.30	4,091,494
21 Aug 19	34.41000 +1.10	35.15	33.21	33.34	6,552,060
20 Aug 19	33.31000 -0.51	34.14	33.27	33.81	3,577,450
19 Aug 19	33.82000 +0.82	34.22	32.66	33.26	5,184,676
16 Aug 19	33.00000 -0.30	33.58	32.46	33.03	5,487,100
15 Aug 19	33.30000 +0.08	33.50	32.10	32.10	4,751,790
14 Aug 19	33.22000 -0.17	34.50	33.00	34.47	5,274,871
13 Aug 19	33.39000 +1.34	33.48	31.15	31.30	6,667,893
12 Aug 19	32.05000 +1.96	32.10	29.56	30.07	4,700,211
09 Aug 19	30.09000 +0.08	30.97	29.61	30.09	3,344,000
08 Aug 19	30.01000 +0.42	30.10	29.24	29.55	2,889,477
07 Aug 19	29.59000 -1.56	31.50	29.52	31.42	4,208,532
06 Aug 19	31.15000 +0.05	31.29	29.85	31.00	3,577,911
05 Aug 19	31.10000 -0.65	32.13	30.55	31.23	4,837,741
02 Aug 19	31.75000 -1.60	32.58	31.42	32.24	3,516,056
01 Aug 19	33.35000 +1.06	33.62	31.90	32.29	2,838,468
31 Jul 19	32.29000 -0.60	33.28	32.27	32.79	1,774,599
30 Jul 19	32.89000 -0.14	33.74	32.53	32.76	2,865,400
29 Jul 19	33.03000 +0.74	33.30	32.30	32.40	2,386,177
26 Jul 19	32.29000 +0.14	32.49	31.80	32.10	1,428,393
25 Jul 19	32.15000 -0.05	32.96	31.82	32.00	2,956,764
24 Jul 19	32.20000 +1.08	32.30	31.30	31.30	2,515,987
23 Jul 19	31.12000 +0.37	31.28	30.07	30.07	1,906,694
22 Jul 19	30.75000 -0.38	31.40	29.81	31.10	2,131,955
19 Jul 19	31.13000 -0.23	31.99	31.03	31.14	2,304,074
18 Jul 19	31.36000 -0.39	32.32	31.10	31.10	2,480,115
17 Jul 19	31.75000 -0.48	32.78	31.63	32.10	2,968,661
16 Jul 19	32.23000 +0.39	33.00	31.61	31.93	3,811,301
15 Jul 19	31.84000 +1.76	32.35	29.92	30.07	3,882,228
12 Jul 19	30.08000 +0.38	30.68	29.52	29.52	2,506,787
11 Jul 19	29.70000 +0.25	30.16	29.36	29.88	2,353,481
10 Jul 19	29.45000 -0.56	30.80	29.23	30.31	2,882,400
09 Jul 19	30.01000 +1.56	31.00	28.33	28.50	4,248,100
08 Jul 19	28.45000 -0.61	29.39	28.32	29.39	2,191,293
05 Jul 19	29.06000 -0.12	29.66	28.78	29.24	1,940,200
04 Jul 19	29.18000 -1.03	30.14	29.15	30.00	2,375,925
03 Jul 19	30.21000 +0.80	30.30	29.02	29.40	3,564,079
02 Jul 19	29.41000 -0.38	29.70	29.05	29.49	2,335,079
01 Jul 19	29.79000 +2.17	30.18	28.51	28.65	6,450,672
28 Jun 19	27.62000 -0.56	28.00	26.90	28.00	3,652,800
27 Jun 19	28.18000 +1.13	28.35	27.50	27.50	5,399,255
26 Jun 19	27.05000 +0.23	27.45	26.40	26.68	2,624,314
25 Jun 19	26.82000 -0.27	27.25	26.22	27.09	2,095,900
24 Jun 19	27.09000 -0.14	27.34	26.78	27.23	2,031,446
21 Jun 19	27.23000 +0.52	27.62	26.84	26.90	4,087,150
20 Jun 19	26.71000 +0.35	26.95	25.65	26.48	3,630,339
19 Jun 19	26.36000 +0.45	27.17	26.30	27.02	3,957,108
18 Jun 19	25.91000 -0.07	26.24	25.60	26.24	1,739,457
17 Jun 19	25.98000 -0.04	26.43	25.68	26.08	2,341,459
14 Jun 19	26.02000 -1.37	27.59	25.87	27.41	4,572,638
13 Jun 19	27.39000 -0.11	27.97	27.23	27.31	3,241,600
12 Jun 19	27.50000 -0.42	28.42	27.45	27.62	4,921,318
11 Jun 19	27.92000 +0.69	27.98	26.39	27.24	6,250,175
10 Jun 19	27.23000 +0.73	27.70	26.25	26.53	4,364,304
06 Jun 19	26.50000 -1.92	28.45	26.03	28.44	6,467,235
05 Jun 19	28.42000 +0.97	28.75	26.88	27.81	7,838,492
04 Jun 19	27.45000 +0.49	27.85	26.59	27.02	7,885,069
03 Jun 19	26.96000 +0.46	27.67	24.78	26.66	7,666,006
31 May 19	26.50000 +0.19	27.23	26.27	26.28	3,895,402
30 May 19	26.31000 -0.52	26.84	25.88	26.83	3,802,135
29 May 19	26.83000 +0.35	27.28	26.03	26.50	4,939,345
28 May 19	26.48000 -0.02	27.89	25.61	27.80	7,144,560
27 May 19	26.50000 +2.41	26.50	24.54	24.60	5,543,856
24 May 19	24.09000 -2.20	26.60	23.67	25.95	6,871,649
23 May 19	26.29000 -0.96	27.46	25.88	27.46	4,307,089
22 May 19	27.25000 +0.22	28.38	26.57	27.17	5,924,436
21 May 19	27.03000 +2.10	27.03	24.70	24.96	6,095,475
20 May 19	24.93000 -1.05	25.80	23.38	25.80	6,113,814
17 May 19	25.98000 -1.49	27.92	25.80	27.35	3,082,798
16 May 19	27.47000 -0.12	27.65	26.58	27.42	2,707,422
15 May 19	27.59000 +0.09	28.10	27.27	27.84	2,767,577
14 May 19	27.50000 +0.42	27.88	26.39	26.39	2,833,639
13 May 19	27.08000 -0.62	27.85	26.85	27.85	2,494,601
10 May 19	27.70000 +1.44	27.86	26.12	26.89	3,800,177
09 May 19	26.26000 +0.13	26.90	25.75	25.75	2,658,366
08 May 19	26.13000 +0.05	26.90	25.21	25.26	3,285,071
07 May 19	26.08000 -0.60	26.79	25.30	26.62	4,008,116
06 May 19	26.68000 -2.96	28.55	26.68	28.55	2,644,728
30 Apr 19	29.64000 -0.04	30.29	29.30	29.88	2,566,284
29 Apr 19	29.68000 -1.72	31.87	29.50	31.40	4,599,197
26 Apr 19	31.40000 +0.11	32.28	30.40	30.94	4,148,084
25 Apr 19	31.29000 -2.07	33.35	31.16	32.92	4,600,120
24 Apr 19	33.36000 +0.30	33.55	32.50	33.40	3,173,816
23 Apr 19	33.06000 -0.76	34.44	32.92	34.21	3,248,690
22 Apr 19	33.82000 -0.88	35.59	33.80	34.45	4,548,191
19 Apr 19	34.70000 -1.34	35.78	33.50	35.71	6,011,309
18 Apr 19	36.04000 +0.45	36.37	34.68	35.40	6,094,564
17 Apr 19	35.59000 +1.03	36.64	34.56	35.25	9,110,192
16 Apr 19	34.56000 +3.14	34.56	31.28	31.54	7,265,983
15 Apr 19	31.42000 +0.96	32.40	31.00	31.00	4,809,287
12 Apr 19	30.46000 -0.39	31.08	30.18	30.26	1,854,864
11 Apr 19	30.85000 -0.85	32.30	30.73	31.69	2,809,786
10 Apr 19	31.70000 +0.07	32.33	31.00	31.40	3,439,460
09 Apr 19	31.63000 +0.03	32.40	30.73	31.00	4,521,622
08 Apr 19	31.60000 -0.50	32.45	30.89	32.01	3,039,072
04 Apr 19	32.10000 -0.80	33.29	31.50	32.90	3,203,412
03 Apr 19	32.90000 +0.01	33.37	32.35	32.71	1,980,400
02 Apr 19	32.89000 -0.46	34.00	32.75	34.00	2,389,745
01 Apr 19	33.35000 +1.44	33.70	32.02	32.40	3,398,736
29 Mar 19	31.91000 +1.21	32.09	30.08	30.60	3,000,469
28 Mar 19	30.70000 -0.17	32.33	30.60	30.91	2,388,089
27 Mar 19	30.87000 +0.37	31.16	30.26	30.70	1,868,330
26 Mar 19	30.50000 -2.44	33.15	29.88	32.88	3,893,128
25 Mar 19	32.94000 -0.10	33.64	32.20	32.55	3,378,412
22 Mar 19	33.04000 +0.96	33.10	31.40	32.25	3,440,207
21 Mar 19	32.08000 -0.14	32.70	32.00	32.31	2,618,753
20 Mar 19	32.22000 +0.04	32.90	31.60	32.68	2,787,367
19 Mar 19	32.18000 -0.62	33.20	31.98	33.02	2,490,082
18 Mar 19	32.80000 +1.68	32.80	31.05	31.09	3,482,363
15 Mar 19	31.12000 -0.50	32.36	30.44	31.90	4,066,427
14 Mar 19	31.62000 -0.38	32.52	31.05	31.63	2,688,595
13 Mar 19	32.00000 -1.48	33.43	31.61	33.37	3,464,118
12 Mar 19	33.48000 -0.17	33.89	33.05	33.62	4,783,716
11 Mar 19	33.65000 +0.72	34.21	32.80	33.21	5,547,683
08 Mar 19	32.93000 +0.17	35.18	32.05	32.30	5,809,056
07 Mar 19	32.76000 -1.32	34.08	32.40	33.67	4,240,621
06 Mar 19	34.08000 -0.18	34.50	33.43	34.31	3,385,200
05 Mar 19	34.26000 +0.47	34.35	32.85	33.50	3,998,458
04 Mar 19	33.79000 +0.09	34.55	33.20	33.95	3,833,454
01 Mar 19	33.70000 +0.51	33.75	32.51	33.22	2,563,993
28 Feb 19	33.19000 +0.76	33.47	32.40	32.49	2,894,693
27 Feb 19	32.43000 -0.95	33.89	32.21	33.03	3,747,237
26 Feb 19	33.38000 -1.58	35.49	33.35	34.08	5,907,101
25 Feb 19	34.96000 +1.80	35.66	32.90	34.00	6,644,170
22 Feb 19	33.16000 +2.11	33.28	30.80	30.96	5,390,893
21 Feb 19	31.05000 +0.35	32.57	30.11	30.48	5,876,356
20 Feb 19	30.70000 -1.00	31.17	29.84	31.00	5,738,760
19 Feb 19	31.70000 +1.28	32.16	30.58	30.60	6,643,234
18 Feb 19	30.42000 +0.85	30.65	29.59	30.30	4,677,707
15 Feb 19	29.57000 -0.16	30.61	29.40	29.90	3,574,044
14 Feb 19	29.73000 -0.28	30.01	29.40	29.90	2,889,815
13 Feb 19	30.01000 +0.35	31.19	29.53	29.54	6,190,080
12 Feb 19	29.66000 -0.23	30.10	29.50	29.94	3,562,184
11 Feb 19	29.89000 +2.20	30.10	27.76	27.99	5,822,957
01 Feb 19	27.69000 +1.33	27.77	26.26	26.36	3,725,009
31 Jan 19	26.36000 +0.56	27.12	25.64	26.20	2,929,443
30 Jan 19	25.80000 +0.50	26.69	25.06	25.06	3,059,500
29 Jan 19	25.30000 -1.00	26.23	24.90	26.23	2,850,551
28 Jan 19	26.30000 -0.39	26.83	26.11	26.68	1,876,978
25 Jan 19	26.69000 +0.16	27.20	26.30	26.55	2,504,533
24 Jan 19	26.53000 +0.33	27.19	26.00	26.10	2,616,032
23 Jan 19	26.20000 -0.30	26.68	25.93	26.41	2,188,290
22 Jan 19	26.50000 -0.66	27.15	26.35	27.01	2,775,014
21 Jan 19	27.16000 +0.51	27.45	26.35	26.50	2,932,533
18 Jan 19	26.65000 +0.25	26.84	25.85	26.40	2,656,963
17 Jan 19	26.40000 -0.63	27.40	26.34	26.93	3,026,457
16 Jan 19	27.03000 +0.08	27.97	26.61	26.78	4,225,910
15 Jan 19	26.95000 +0.15	27.24	25.81	26.30	4,568,612
14 Jan 19	26.80000 +0.49	26.83	25.57	26.18	3,627,382
11 Jan 19	26.31000 -0.09	27.27	26.01	26.67	4,889,391
10 Jan 19	26.40000 +0.97	26.88	25.21	25.45	5,692,275
09 Jan 19	25.43000 -0.23	26.39	25.27	25.80	3,883,538
08 Jan 19	25.66000 -0.14	25.94	25.12	25.60	3,439,305
07 Jan 19	25.80000 +1.14	26.10	24.65	24.68	5,138,825
04 Jan 19	24.66000 +1.05	24.80	23.05	23.06	3,575,192
03 Jan 19	23.61000 -1.79	25.30	23.61	25.30	4,888,150
02 Jan 19	25.40000 +1.23	25.47	24.10	24.43	4,160,130
28 Dec 18	24.17000 -0.48	24.92	24.10	24.70	2,664,770
27 Dec 18	24.65000 -0.08	25.37	24.50	25.10	3,463,917
26 Dec 18	24.73000 -0.78	25.35	24.72	25.33	3,473,493
25 Dec 18	25.51000 +0.95	25.97	23.93	24.10	5,726,385
24 Dec 18	24.56000 +1.48	24.59	23.20	23.20	5,175,561
21 Dec 18	23.08000 -0.13	23.40	22.73	23.05	2,594,664
20 Dec 18	23.21000 +0.14	23.45	22.79	22.99	2,561,533
19 Dec 18	23.07000 -0.24	23.74	22.92	23.37	2,579,265
18 Dec 18	23.31000 -0.48	23.63	22.75	23.59	3,782,227
17 Dec 18	23.79000 -0.69	24.50	23.40	24.40	3,193,387
14 Dec 18	24.48000 -0.98	25.33	24.21	25.08	3,663,864
13 Dec 18	25.46000 +0.39	25.90	25.32	25.70	3,789,985
12 Dec 18	25.07000 -0.76	26.62	24.95	26.36	3,499,804
11 Dec 18	25.83000 +0.53	26.49	25.22	25.83	4,399,644
10 Dec 18	25.30000 +0.79	25.83	24.51	24.66	4,127,100
07 Dec 18	24.51000 +0.92	24.78	23.64	23.64	3,951,048
06 Dec 18	23.59000 -2.45	25.50	23.45	25.50	6,111,772
05 Dec 18	26.04000 -0.44	26.58	25.87	25.99	3,231,956
04 Dec 18	26.48000 +0.03	26.66	26.12	26.32	2,982,822
03 Dec 18	26.45000 +1.81	26.69	25.43	25.55	5,526,053
30 Nov 18	24.64000 +0.75	24.78	23.62	23.75	2,215,757
29 Nov 18	23.89000 -1.57	25.67	23.88	25.52	3,080,524
28 Nov 18	25.46000 +0.18	25.59	24.65	25.12	2,422,477
27 Nov 18	25.28000 +0.33	25.69	24.89	25.03	3,202,210
26 Nov 18	24.95000 +0.25	25.15	24.35	24.35	2,838,300
23 Nov 18	24.70000 +0.06	25.09	24.12	24.85	3,210,232
22 Nov 18	24.64000 -0.61	25.79	24.40	25.49	3,023,448
21 Nov 18	25.25000 -0.25	25.85	25.06	25.10	2,281,727
20 Nov 18	25.50000 -1.05	26.52	25.16	26.12	3,266,949
19 Nov 18	26.55000 -0.08	26.85	25.38	26.63	4,349,520
16 Nov 18	26.63000 +0.13	26.95	26.16	26.30	3,808,076
15 Nov 18	26.50000 +0.51	26.50	25.68	25.88	3,856,634
14 Nov 18	25.99000 -0.57	26.62	25.93	26.50	3,683,480
13 Nov 18	26.56000 -0.89	28.19	26.47	27.03	7,570,301
12 Nov 18	27.45000 +0.26	27.78	26.99	27.00	4,690,079
09 Nov 18	27.19000 +1.34	28.24	25.40	25.75	6,860,313
08 Nov 18	25.85000 +0.67	26.20	24.90	25.37	4,747,423
07 Nov 18	25.18000 -0.27	25.97	24.89	25.39	5,103,367
06 Nov 18	25.45000 -0.17	25.65	24.83	25.19	3,571,455
05 Nov 18	25.62000 -0.18	25.69	24.30	25.69	6,620,781
02 Nov 18	25.80000 -0.17	26.88	25.14	26.50	4,558,783
01 Nov 18	25.97000 +0.32	27.00	25.60	25.63	4,544,985
31 Oct 18	25.65000 -0.14	26.03	25.15	25.59	3,172,115
30 Oct 18	25.79000 -0.13	27.15	25.26	25.70	4,652,680
29 Oct 18	25.92000 -0.98	26.55	25.70	26.55	4,036,185
26 Oct 18	26.90000 +1.60	27.37	25.17	25.17	5,735,588
25 Oct 18	25.30000 +0.58	26.00	23.45	23.56	5,006,023
24 Oct 18	24.72000 -0.45	25.10	24.36	24.66	2,963,432
23 Oct 18	25.17000 -0.02	25.25	24.21	24.63	4,764,948
22 Oct 18	25.19000 +1.28	25.97	24.02	24.67	6,953,670
19 Oct 18	23.91000 +1.88	23.97	21.38	21.44	4,727,261
18 Oct 18	22.03000 -0.95	22.55	21.45	22.55	3,107,268
17 Oct 18	22.98000 +0.78	23.13	21.77	22.62	4,359,944
16 Oct 18	22.20000 -0.33	22.76	21.89	22.61	3,292,850
15 Oct 18	22.53000 +0.83	23.49	21.49	21.49	5,128,495
12 Oct 18	21.70000 +1.45	21.97	19.96	20.20	4,557,660
11 Oct 18	20.25000 -1.02	21.13	19.40	21.00	4,169,500
10 Oct 18	21.27000 +1.93	21.27	19.51	19.51	3,439,680
09 Oct 18	19.34000 -0.50	20.28	19.31	19.84	1,294,131
08 Oct 18	19.84000 -0.21	20.48	19.22	19.50	1,367,841
28 Sep 18	20.05000 -0.02	20.25	19.78	20.07	1,427,971
27 Sep 18	20.07000 -0.60	20.54	19.88	20.30	2,053,140
26 Sep 18	20.67000 -0.66	20.70	19.25	20.65	5,601,853
25 Sep 18	21.33000 -0.40	21.60	21.00	21.52	1,540,709
21 Sep 18	21.73000 +0.20	21.92	21.04	21.50	1,599,652
20 Sep 18	21.53000 -0.47	22.43	21.52	21.80	1,975,803
19 Sep 18	22.00000 +1.00	22.05	20.58	20.78	2,802,351
18 Sep 18	21.00000 -0.55	21.50	20.40	21.15	2,879,169
17 Sep 18	21.55000 -0.45	21.88	21.28	21.80	1,643,270
14 Sep 18	22.00000 +0.02	22.30	21.50	21.83	2,645,235
13 Sep 18	21.98000 +0.34	22.20	21.10	21.90	2,994,916
12 Sep 18	21.64000 -0.01	22.08	21.24	21.42	3,011,774
11 Sep 18	21.65000 +1.22	21.65	19.90	20.49	3,792,980
10 Sep 18	20.43000 +0.12	21.10	20.08	20.27	2,294,398
07 Sep 18	20.31000 -0.47	21.36	20.00	20.64	1,845,535
06 Sep 18	20.78000 +0.23	21.20	20.31	20.42	1,916,225
05 Sep 18	20.55000 -0.81	21.77	20.40	21.01	2,714,117
04 Sep 18	21.36000 +0.06	21.43	20.70	21.00	2,532,398
03 Sep 18	21.30000 +0.44	21.35	19.82	20.59	2,694,228
31 Aug 18	20.86000 +0.27	20.93	20.37	20.67	2,412,545
30 Aug 18	20.59000 -0.90	21.47	20.32	21.44	2,968,209
29 Aug 18	21.49000 +0.28	21.50	20.80	21.20	2,646,965
28 Aug 18	21.21000 +0.05	22.50	20.80	21.20	7,025,027
27 Aug 18	21.16000 +1.30	21.49	19.70	19.90	5,305,069
24 Aug 18	19.86000 +0.09	20.53	19.41	19.60	3,271,410
23 Aug 18	19.77000 +0.76	20.28	18.85	18.85	4,046,050
22 Aug 18	19.01000 -0.37	19.48	18.78	19.15	2,542,668
21 Aug 18	19.38000 +0.28	19.56	18.81	18.92	3,943,771
20 Aug 18	19.10000 +1.22	19.32	17.66	17.96	4,030,776
17 Aug 18	17.88000 -0.32	18.42	17.71	18.25	1,640,851
16 Aug 18	18.20000 +0.39	18.56	17.37	17.70	2,483,150
15 Aug 18	17.81000 -0.19	18.36	17.80	17.98	1,427,750
14 Aug 18	18.00000 -0.29	18.22	17.95	18.05	834,300
13 Aug 18	18.29000 +0.36	18.68	17.59	17.80	1,485,439
10 Aug 18	17.93000 +0.01	18.21	17.69	17.81	1,437,650
09 Aug 18	17.92000 +0.92	18.15	16.79	16.99	2,314,896
08 Aug 18	17.00000 -0.36	17.58	16.96	17.37	853,144
07 Aug 18	17.36000 +0.43	17.39	16.85	16.99	555,410
06 Aug 18	16.93000 -0.22	17.26	16.85	17.13	580,785
03 Aug 18	17.15000 -0.39	17.60	17.02	17.51	586,350
02 Aug 18	17.54000 +0.14	17.55	16.68	17.40	1,375,800
01 Aug 18	17.40000 +0.28	17.62	17.13	17.22	1,270,546
31 Jul 18	17.12000 +0.03	17.27	17.01	17.01	497,296
30 Jul 18	17.09000 -0.04	17.20	16.90	17.00	947,300
27 Jul 18	17.13000 -0.37	17.57	17.13	17.55	901,600
26 Jul 18	17.50000 -0.28	17.83	17.46	17.78	1,109,238
25 Jul 18	17.78000 -0.36	18.25	17.72	18.09	1,625,166
24 Jul 18	18.14000 +0.10	18.24	17.81	17.91	1,443,431
23 Jul 18	18.04000 +0.20	18.47	17.67	17.70	2,427,688
20 Jul 18	17.84000 +0.25	18.08	17.25	17.29	2,085,250
19 Jul 18	17.59000 -0.72	18.20	17.50	18.12	3,326,988
18 Jul 18	18.31000 +0.61	19.47	18.30	19.47	5,562,667
10 Jul 18	17.70000 +0.13	17.85	17.45	17.63	1,115,070
09 Jul 18	17.57000 +0.42	17.66	17.17	17.18	875,070
06 Jul 18	17.15000 +0.39	17.53	16.56	16.70	1,407,617
05 Jul 18	16.76000 -0.76	17.55	16.76	17.30	1,283,550
04 Jul 18	17.52000 -0.48	18.03	17.29	17.84	1,563,250
03 Jul 18	18.00000 +0.78	18.00	17.22	17.22	1,845,950
02 Jul 18	17.22000 -0.48	17.79	16.95	17.59	1,344,750
29 Jun 18	17.70000 +0.52	17.79	17.15	17.19	1,274,950
28 Jun 18	17.18000 -0.15	17.65	17.18	17.48	916,600
27 Jun 18	17.33000 -0.06	17.45	17.08	17.38	944,400
26 Jun 18	17.39000 +0.66	17.50	16.30	16.50	1,465,811
25 Jun 18	16.73000 -0.11	17.28	16.70	17.02	906,600
22 Jun 18	16.84000 +0.59	16.88	16.12	16.25	1,031,678
21 Jun 18	16.25000 -0.28	16.74	16.08	16.52	983,200
20 Jun 18	16.53000 +0.28	16.71	16.01	16.04	1,261,300
19 Jun 18	16.25000 -1.51	17.40	15.98	17.38	2,518,599
15 Jun 18	17.76000 -0.56	18.56	17.50	18.30	1,531,264
14 Jun 18	18.32000 +0.12	18.42	18.01	18.01	1,101,594
13 Jun 18	18.20000 -0.36	18.90	18.20	18.23	1,483,259
12 Jun 18	18.56000 -0.22	18.98	18.05	18.75	1,892,664
11 Jun 18	18.78000 -0.59	19.22	18.64	19.22	1,899,729
08 Jun 18	19.37000 +0.81	19.99	18.60	18.60	3,598,591
07 Jun 18	18.56000 -0.72	19.42	18.56	19.30	1,897,922
06 Jun 18	19.28000 -0.16	19.60	18.95	19.50	2,431,519
05 Jun 18	19.44000 +0.66	19.59	18.84	18.90	2,645,950
04 Jun 18	18.78000 +0.02	19.13	18.60	18.81	1,215,703
01 Jun 18	18.76000 -0.79	19.59	18.60	19.50	2,456,503
31 May 18	19.55000 +0.33	19.65	19.10	19.40	2,175,800
30 May 18	19.22000 -1.47	20.15	19.00	20.15	4,161,808
29 May 18	20.69000 +0.14	21.09	20.15	20.50	2,746,669
28 May 18	20.55000 -0.15	21.16	20.50	20.84	3,266,838
25 May 18	20.70000 -0.50	20.96	20.50	20.87	3,591,089
24 May 18	21.20000 +0.08	21.95	21.20	21.36	6,127,105
23 May 18	21.12000 -1.26	21.89	21.03	21.73	9,111,395
22 May 18	22.38000 +1.78	22.66	20.31	20.40	12,975,652
21 May 18	20.60000 +1.19	21.30	19.44	19.44	5,617,066
18 May 18	19.41000 +0.12	19.57	19.08	19.22	1,237,657
17 May 18	19.29000 +0.21	19.35	19.09	19.09	1,002,764
16 May 18	19.08000 -0.55	19.50	19.08	19.48	1,203,950
15 May 18	19.63000 +0.01	19.68	19.09	19.38	1,879,164
14 May 18	19.62000 +0.03	20.38	19.62	20.30	2,379,760
11 May 18	19.59000 -0.74	20.41	19.56	20.21	2,113,725
10 May 18	20.33000 -0.07	20.35	20.05	20.23	2,330,884
09 May 18	20.40000 +0.85	20.41	19.45	19.55	3,039,010
08 May 18	19.55000 +0.10	19.65	19.30	19.46	1,614,864
07 May 18	19.45000 +0.52	19.46	18.83	18.83	1,588,600
04 May 18	18.93000 -0.32	19.40	18.73	19.10	1,649,181
03 May 18	19.25000 +0.44	19.31	18.65	18.70	1,818,587
02 May 18	18.81000 -0.89	19.79	18.64	19.69	2,618,754
27 Apr 18	19.70000 -0.42	20.45	19.69	20.35	2,331,897
26 Apr 18	20.12000 -0.88	21.03	20.06	20.80	3,216,648
25 Apr 18	21.00000 +0.90	21.21	19.95	20.09	4,636,054
24 Apr 18	20.10000 -0.07	20.18	19.62	19.80	2,372,900
23 Apr 18	20.17000 -0.89	20.94	19.68	20.65	3,443,702
20 Apr 18	21.06000 +0.06	21.63	20.42	20.73	4,237,606
19 Apr 18	21.00000 -0.92	21.59	20.98	21.01	5,338,213
18 Apr 18	21.92000 +0.48	22.30	20.54	22.00	9,736,742
17 Apr 18	21.44000 +1.27	21.98	20.18	20.80	8,870,264
16 Apr 18	20.17000 +0.15	20.62	19.82	20.00	2,753,137
13 Apr 18	20.02000 +0.28	20.17	19.62	19.86	2,562,748
12 Apr 18	19.74000 -0.46	20.25	19.66	20.05	2,635,079
11 Apr 18	20.20000 +0.62	20.35	19.42	19.60	3,940,696
10 Apr 18	19.58000 +0.17	19.80	19.10	19.41	3,262,883
09 Apr 18	19.41000 +0.81	19.41	18.18	18.61	2,884,545
04 Apr 18	18.60000 -0.54	19.39	18.41	19.09	2,125,653
03 Apr 18	19.14000 -0.27	19.28	18.60	19.10	1,981,377
02 Apr 18	19.41000 -0.08	19.98	19.10	19.80	3,568,363
30 Mar 18	19.49000 +0.81	19.50	18.60	18.68	3,199,463
29 Mar 18	18.68000 -0.11	19.23	18.42	18.82	1,817,933
28 Mar 18	18.79000 +0.52	18.97	17.93	17.93	3,063,220
27 Mar 18	18.27000 +0.82	18.31	17.58	17.58	2,580,929
26 Mar 18	17.45000 +0.40	17.50	16.23	16.82	1,759,080
23 Mar 18	17.05000 -1.55	18.22	16.88	17.90	2,766,408
22 Mar 18	18.60000 +0.37	18.63	18.17	18.22	1,660,822
21 Mar 18	18.23000 -0.05	18.85	18.21	18.39	2,551,358
20 Mar 18	18.28000 -0.60	18.38	17.77	18.08	4,015,713
19 Mar 18	18.88000 +0.22	19.28	18.52	18.60	1,698,986
16 Mar 18	18.66000 -0.20	19.12	18.64	18.90	1,582,522
15 Mar 18	18.86000 -0.26	19.00	18.31	18.85	2,386,852
14 Mar 18	19.12000 -0.40	19.55	19.04	19.40	2,599,140
13 Mar 18	19.52000 -0.37	19.97	19.47	19.97	3,021,137
12 Mar 18	19.89000 +0.04	20.32	19.66	19.94	4,784,984
09 Mar 18	19.85000 +0.67	19.93	19.02	19.31	4,906,186
08 Mar 18	19.18000 +0.86	19.19	18.24	18.24	3,777,022
07 Mar 18	18.32000 -0.40	18.67	18.28	18.67	2,617,021
06 Mar 18	18.72000 -0.31	19.56	18.56	19.32	4,522,763
05 Mar 18	19.03000 +0.53	19.30	18.25	18.41	3,359,587
02 Mar 18	18.50000 -0.09	19.16	18.25	18.38	3,250,337
01 Mar 18	18.59000 +0.34	18.70	17.86	17.99	2,972,158
28 Feb 18	18.25000 -0.11	18.27	17.60	18.02	2,799,652
27 Feb 18	18.36000 +0.33	19.03	18.10	18.20	5,181,196
26 Feb 18	18.03000 +1.64	18.03	16.50	16.50	2,952,460
23 Feb 18	16.39000 +0.22	16.50	16.09	16.28	1,231,354
22 Feb 18	16.17000 +0.32	16.29	15.85	16.02	1,091,182
14 Feb 18	15.85000 -0.14	16.05	15.84	15.84	752,450
13 Feb 18	15.99000 -0.33	16.39	15.90	16.39	1,317,843
12 Feb 18	16.32000 +0.47	16.51	16.00	16.05	1,003,550
09 Feb 18	15.85000 -0.39	16.13	15.51	15.80	1,073,757
08 Feb 18	16.24000 +0.38	16.40	15.60	15.80	1,255,983
07 Feb 18	15.86000 +0.08	16.26	15.12	16.26	1,324,486
06 Feb 18	15.78000 -1.13	16.71	15.72	16.32	1,402,350
05 Feb 18	16.91000 -0.26	17.28	16.70	16.80	701,243
02 Feb 18	17.17000 +0.05	17.43	16.70	17.10	1,186,600
01 Feb 18	17.12000 -0.96	18.23	17.09	18.15	1,476,113
31 Jan 18	18.08000 -1.33	19.41	17.80	19.37	1,667,897
30 Jan 18	19.41000 -0.23	19.78	19.30	19.70	952,300
29 Jan 18	19.64000 -0.76	20.44	19.60	20.44	1,599,467
26 Jan 18	20.40000 -0.41	20.92	20.38	20.61	1,249,700
25 Jan 18	20.81000 +0.08	21.33	20.51	20.70	1,868,315
24 Jan 18	20.73000 +0.04	20.85	19.98	20.68	1,777,502
23 Jan 18	20.69000 -0.80	21.19	20.62	21.19	1,582,073
22 Jan 18	21.49000 +0.14	21.52	20.59	21.35	1,109,672
19 Jan 18	21.35000 -0.18	21.77	21.34	21.55	737,823
18 Jan 18	21.53000 -0.40	21.99	21.50	21.83	800,548
17 Jan 18	21.93000 +0.24	22.15	21.44	21.75	849,573
16 Jan 18	21.69000 -0.08	22.09	21.45	21.77	737,571
15 Jan 18	21.77000 -0.94	22.74	21.72	22.52	965,750
12 Jan 18	22.71000 -0.22	23.00	22.70	22.95	537,250
11 Jan 18	22.93000 +0.25	23.14	22.45	22.51	998,758
10 Jan 18	22.68000 -0.32	23.00	22.30	23.00	812,657
09 Jan 18	23.00000 +0.11	23.10	22.76	22.80	571,066
08 Jan 18	22.89000 -0.24	23.10	22.62	23.01	631,554
05 Jan 18	23.13000 +0.08	23.52	23.03	23.05	956,893
04 Jan 18	23.05000 -0.12	23.26	22.89	23.06	922,505
03 Jan 18	23.17000 +0.54	23.33	22.54	22.64	1,503,937
02 Jan 18	22.63000 +0.28	22.77	22.25	22.36	813,846
29 Dec 17	22.35000 +0.23	22.38	22.09	22.12	640,350
28 Dec 17	22.12000 +0.12	22.55	21.80	22.01	832,276
27 Dec 17	22.00000 -0.56	22.56	21.91	22.56	731,481
26 Dec 17	22.56000 +0.38	22.81	22.15	22.35	702,454
25 Dec 17	22.18000 -0.32	22.51	22.05	22.45	759,228
22 Dec 17	22.50000 -0.43	23.09	22.38	22.80	990,267
21 Dec 17	22.93000 +0.59	23.23	22.03	22.27	1,621,595
20 Dec 17	22.34000 -0.47	22.79	22.23	22.79	850,300
19 Dec 17	22.81000 +0.41	22.83	22.35	22.58	701,017
18 Dec 17	22.40000 -0.69	23.20	22.24	23.00	1,001,978
15 Dec 17	23.09000 -0.60	23.69	22.87	23.54	1,343,131
14 Dec 17	23.69000 -0.11	23.85	23.30	23.85	1,282,637
13 Dec 17	23.80000 +0.48	23.80	23.02	23.35	1,695,437
12 Dec 17	23.32000 -0.48	23.83	23.18	23.83	1,066,454
11 Dec 17	23.80000 +0.25	23.83	23.31	23.45	1,099,616
08 Dec 17	23.55000 +0.85	24.16	22.53	22.55	1,622,098
07 Dec 17	22.70000 -0.46	23.50	22.65	23.16	1,523,847
06 Dec 17	23.16000 +0.46	23.20	22.50	22.69	921,524
05 Dec 17	22.70000 -1.25	23.95	22.50	23.75	1,275,920
04 Dec 17	23.95000 -0.41	24.57	23.73	24.36	898,299
01 Dec 17	24.36000 +0.40	24.49	23.98	24.02	1,100,093
30 Nov 17	23.96000 -0.44	24.48	23.80	24.00	763,250
29 Nov 17	24.40000 -0.09	24.78	23.65	24.60	993,300
28 Nov 17	24.49000 +0.63	24.49	23.53	23.67	1,023,871
27 Nov 17	23.86000 -2.41	26.15	23.66	25.95	2,604,250
24 Nov 17	26.27000 +0.67	26.88	25.60	25.60	2,824,513
23 Nov 17	25.60000 -0.57	26.39	25.28	25.98	1,473,221
22 Nov 17	26.17000 +0.32	26.65	25.12	25.59	1,714,107
21 Nov 17	25.85000 +0.46	26.82	25.01	25.17	2,312,257
20 Nov 17	25.39000 -0.01	25.40	23.50	25.40	2,119,100
17 Nov 17	25.40000 -2.26	27.79	24.90	27.37	3,491,926
16 Nov 17	27.66000 -0.70	28.05	27.40	28.01	2,619,050
15 Nov 17	28.36000 +1.26	28.50	27.12	27.12	4,523,413
14 Nov 17	27.10000 -0.57	28.02	27.06	27.56	2,891,750
13 Nov 17	27.67000 -0.17	28.00	27.34	28.00	3,073,014
10 Nov 17	27.84000 +1.94	27.97	25.87	25.90	4,492,521
09 Nov 17	25.90000 +0.17	25.96	25.56	25.60	863,895
08 Nov 17	25.73000 -0.17	26.19	25.66	25.81	1,368,635
07 Nov 17	25.90000 -0.55	26.49	25.70	26.45	1,512,538
06 Nov 17	26.45000 +0.37	26.51	26.08	26.30	1,065,800
03 Nov 17	26.08000 +0.40	26.11	25.52	25.59	1,175,947
02 Nov 17	25.68000 +0.01	26.09	25.26	25.62	965,850
01 Nov 17	25.67000 +0.27	25.94	25.14	25.37	1,111,100
31 Oct 17	25.40000 +0.34	25.65	25.01	25.05	845,882
30 Oct 17	25.06000 -1.34	26.59	25.02	26.40	1,632,067
27 Oct 17	26.40000 -0.73	27.19	26.35	27.04	1,231,412
26 Oct 17	27.13000 -0.13	27.64	27.10	27.36	1,421,782
25 Oct 17	27.26000 +0.67	27.27	26.43	26.50	1,365,707
24 Oct 17	26.59000 +0.12	26.79	26.10	26.40	1,258,163
23 Oct 17	26.47000 -0.09	26.74	26.28	26.70	1,093,617
20 Oct 17	26.56000 +0.07	26.61	26.00	26.30	1,081,176
19 Oct 17	26.49000 -0.51	27.01	26.16	27.00	2,025,200
18 Oct 17	27.00000 -0.26	27.87	26.85	27.30	1,981,554
17 Oct 17	27.26000 +0.26	27.63	26.91	26.95	1,424,181
16 Oct 17	27.00000 -0.36	27.99	26.88	27.23	2,809,391
13 Oct 17	27.36000 -0.68	27.59	26.83	27.50	3,737,797
12 Oct 17	28.04000 +0.34	28.56	27.70	27.70	2,789,542
11 Oct 17	27.70000 -1.40	28.98	27.70	28.92	4,099,433
10 Oct 17	29.10000 -0.42	29.60	28.58	29.50	4,659,051
09 Oct 17	29.52000 -0.20	31.30	29.41	30.25	6,223,642
29 Sep 17	29.72000 +1.05	30.49	28.50	28.56	5,725,162
28 Sep 17	28.67000 -0.43	29.40	28.51	28.95	5,234,638
27 Sep 17	29.10000 +2.02	29.79	26.81	26.97	7,415,076
26 Sep 17	27.08000 -0.42	27.45	26.38	27.13	2,944,039
25 Sep 17	27.50000 -1.08	29.34	27.13	28.55	4,484,078
22 Sep 17	28.58000 +1.30	28.98	26.76	27.20	4,947,665
21 Sep 17	27.28000 -0.61	27.86	27.15	27.60	2,862,636
20 Sep 17	27.89000 +0.68	28.25	26.90	27.21	4,838,537
19 Sep 17	27.21000 +1.31	27.88	25.70	25.90	5,105,851
18 Sep 17	25.90000 +0.36	25.94	25.32	25.33	1,431,904
15 Sep 17	25.54000 +0.08	25.68	25.28	25.30	1,709,327
14 Sep 17	25.46000 +0.47	25.58	24.80	24.99	1,450,775
13 Sep 17	24.99000 -0.09	25.10	24.75	24.93	911,800
12 Sep 17	25.08000 -0.24	25.64	25.00	25.22	1,148,800
11 Sep 17	25.32000 +0.03	25.36	25.01	25.29	1,193,119
08 Sep 17	25.29000 -0.37	25.74	25.05	25.66	1,367,561
07 Sep 17	25.66000 -0.03	26.15	25.32	25.53	2,362,582
06 Sep 17	25.69000 +0.67	25.77	24.77	24.99	2,090,727
05 Sep 17	25.02000 +0.21	25.09	24.70	24.81	1,033,682
04 Sep 17	24.81000 -0.23	25.34	24.81	25.34	1,356,225
01 Sep 17	25.04000 +0.08	25.20	24.73	24.90	942,170
31 Aug 17	24.96000 +0.08	25.00	24.73	24.82	759,832
30 Aug 17	24.88000 -0.09	25.07	24.78	25.04	731,783
29 Aug 17	24.97000 -0.12	25.15	24.75	24.90	1,054,254
28 Aug 17	25.09000 +0.13	25.30	24.80	24.96	1,869,470
25 Aug 17	24.96000 +1.23	25.10	23.96	24.00	1,983,439
24 Aug 17	23.73000 -0.46	24.30	23.73	24.16	585,500
23 Aug 17	24.19000 +0.16	24.37	24.00	24.19	552,087
22 Aug 17	24.03000 -0.69	24.70	23.93	24.61	1,228,687
21 Aug 17	24.72000 +0.43	24.99	24.35	24.45	976,647
18 Aug 17	24.29000 -0.30	24.50	24.09	24.42	876,541
17 Aug 17	24.59000 +0.29	24.98	24.17	24.40	1,485,106
16 Aug 17	24.30000 +0.38	24.76	23.82	23.98	1,852,021
15 Aug 17	23.92000 -0.11	24.11	23.73	24.11	914,797
14 Aug 17	24.03000 +1.08	24.16	22.83	22.95	1,603,463
11 Aug 17	22.95000 +0.28	23.36	22.56	22.60	1,110,525
10 Aug 17	22.67000 -0.33	23.15	22.46	23.01	722,400
09 Aug 17	23.00000 -0.21	23.24	22.88	23.21	680,896
08 Aug 17	23.21000 +0.27	23.23	22.60	22.81	1,071,545
07 Aug 17	22.94000 +0.36	23.07	22.52	22.56	659,616
04 Aug 17	22.58000 -0.05	22.86	22.52	22.62	655,211
03 Aug 17	22.63000 +0.07	23.09	22.29	22.31	810,072
02 Aug 17	22.56000 -0.76	23.32	22.50	23.32	1,197,300
01 Aug 17	23.32000 -0.03	23.35	23.05	23.35	954,588
31 Jul 17	23.35000 -0.22	23.47	23.07	23.30	1,140,687
28 Jul 17	23.57000 +0.63	23.65	22.81	22.81	2,177,540
27 Jul 17	22.94000 +0.62	23.40	21.94	22.37	1,924,590
26 Jul 17	22.32000 +0.26	22.40	21.84	22.06	1,156,399
25 Jul 17	22.06000 +0.33	22.12	21.60	21.77	858,064
24 Jul 17	21.73000 -0.30	22.02	21.08	22.02	1,589,459
21 Jul 17	22.03000 -0.63	22.68	21.83	22.68	1,588,608
20 Jul 17	22.66000 +0.01	22.96	22.46	22.63	839,450
19 Jul 17	22.65000 +0.02	22.77	22.33	22.50	715,583
18 Jul 17	22.63000 +0.08	22.83	22.20	22.52	926,493
17 Jul 17	22.55000 -1.62	24.17	22.15	24.17	1,340,703
14 Jul 17	24.17000 -0.26	24.43	24.10	24.40	522,648
13 Jul 17	24.43000 -0.08	24.59	24.30	24.52	577,583
12 Jul 17	24.51000 -0.34	24.85	24.15	24.69	1,441,750
11 Jul 17	24.85000 -0.64	25.63	24.85	25.44	1,204,107
10 Jul 17	25.49000 -1.08	26.65	25.45	26.61	1,467,071
07 Jul 17	26.57000 +0.59	26.59	25.83	25.83	1,367,356
06 Jul 17	25.98000 -0.22	26.40	25.90	26.15	932,850
05 Jul 17	26.20000 +0.29	26.22	25.82	25.90	1,198,146
04 Jul 17	25.91000 +0.01	25.99	25.73	25.81	608,330
03 Jul 17	25.90000 +0.31	26.06	25.55	25.59	965,754
30 Jun 17	25.59000 -0.03	25.76	25.43	25.66	501,025
29 Jun 17	25.62000 +0.19	25.85	25.32	25.40	498,708
28 Jun 17	25.43000 -0.39	25.87	25.42	25.82	532,024
27 Jun 17	25.82000 -0.28	26.18	25.70	25.92	765,600
26 Jun 17	26.10000 +0.75	26.12	25.22	25.48	1,306,251
23 Jun 17	25.35000 -0.07	25.70	25.05	25.70	749,539
22 Jun 17	25.42000 -0.34	25.98	25.41	25.79	916,432
21 Jun 17	25.76000 -0.04	25.99	25.38	25.80	904,248
20 Jun 17	25.80000 -0.31	26.30	25.72	26.30	1,185,212
19 Jun 17	26.11000 +0.09	26.22	25.83	26.03	704,917
16 Jun 17	26.02000 -0.30	26.57	25.92	26.57	1,163,628
15 Jun 17	26.32000 +0.71	26.60	25.55	25.61	1,986,426
14 Jun 17	25.61000 +0.37	25.92	25.02	25.29	1,572,803
13 Jun 17	25.24000 +0.55	25.33	24.61	24.69	1,042,173
12 Jun 17	24.69000 -0.39	25.15	24.58	24.83	1,008,963
09 Jun 17	25.08000 -0.22	25.27	24.82	25.27	744,104
08 Jun 17	25.30000 +0.27	25.48	24.80	25.05	1,448,683
07 Jun 17	25.03000 +0.70	25.10	24.21	24.25	1,208,053
06 Jun 17	24.33000 +0.09	24.46	24.03	24.22	689,474
05 Jun 17	24.24000 +0.08	24.48	24.02	24.16	816,471
02 Jun 17	24.16000 +0.40	24.38	23.08	23.76	1,174,083
01 Jun 17	23.76000 -1.47	25.45	23.74	25.13	1,256,627
31 May 17	25.23000 +0.07	26.07	25.11	25.38	642,648
26 May 17	25.16000 +0.07	25.35	24.93	25.26	364,988
25 May 17	25.09000 +0.15	25.30	24.40	24.94	588,443
24 May 17	24.94000 +0.53	25.18	24.01	24.29	642,024
23 May 17	24.41000 -1.00	25.50	24.40	25.41	895,650
22 May 17	25.41000 -1.04	26.63	25.41	26.63	784,791
19 May 17	26.45000 +0.15	26.79	26.27	26.30	480,747
18 May 17	26.30000 -0.17	26.63	26.26	26.26	626,350
17 May 17	26.47000 +0.02	26.80	26.29	26.50	800,992
16 May 17	26.45000 +1.04	26.46	25.20	25.23	847,609
15 May 17	25.41000 +0.03	25.93	25.39	25.60	555,747
12 May 17	25.38000 -0.05	25.50	25.06	25.25	563,312
11 May 17	25.43000 -0.35	25.70	24.85	25.51	928,662
10 May 17	25.78000 -0.59	26.50	25.75	26.42	685,010
09 May 17	26.37000 +0.19	26.49	25.91	25.91	550,305
08 May 17	26.18000 -0.30	26.64	26.12	26.35	461,410
05 May 17	26.48000 -0.24	26.85	26.48	26.72	496,590
04 May 17	26.72000 -0.35	27.17	26.70	27.06	643,200
03 May 17	27.07000 +0.21	27.10	26.61	26.86	550,908
02 May 17	26.86000 -0.26	27.30	26.75	27.30	709,126
28 Apr 17	27.12000 -0.14	27.26	26.79	26.82	825,990
27 Apr 17	27.26000 +0.70	27.35	25.80	26.46	1,470,235
26 Apr 17	26.56000 +0.29	26.68	26.02	26.33	701,569
25 Apr 17	26.27000 +0.17	26.60	26.11	26.12	661,302
24 Apr 17	26.10000 -1.03	27.30	25.00	27.30	858,600
21 Apr 17	27.13000 -0.08	27.53	27.09	27.21	678,742
20 Apr 17	27.21000 -0.65	27.97	27.13	27.89	1,118,294
19 Apr 17	27.86000 +0.17	27.96	27.09	27.70	959,868
18 Apr 17	27.69000 -0.36	28.30	27.65	28.30	950,015
17 Apr 17	28.05000 -1.11	29.00	27.88	28.90	1,429,519
14 Apr 17	29.16000 -0.67	29.96	28.91	29.60	1,770,120
13 Apr 17	29.83000 +0.36	30.18	29.51	29.58	1,684,087
12 Apr 17	29.47000 -1.05	30.40	29.46	30.15	2,303,684
11 Apr 17	30.52000 -0.35	31.19	30.04	30.95	2,366,789
10 Apr 17	30.87000 -1.34	32.31	30.70	32.31	3,487,678
07 Apr 17	32.21000 -0.46	32.62	31.38	32.51	4,781,079
06 Apr 17	32.67000 +2.97	32.67	29.40	29.69	4,420,281
05 Apr 17	29.70000 +0.33	29.74	29.02	29.42	1,150,553
31 Mar 17	29.37000 +0.30	29.64	29.08	29.15	861,241
30 Mar 17	29.07000 -0.76	30.03	29.07	29.79	1,273,039
29 Mar 17	29.83000 -0.75	30.68	29.82	30.50	1,035,769
28 Mar 17	30.58000 -0.08	30.78	30.31	30.62	716,347
27 Mar 17	30.66000 +0.06	30.79	30.18	30.48	1,290,937
24 Mar 17	30.60000 -0.80	31.50	30.02	31.40	2,015,187
23 Mar 17	31.40000 +0.00	31.69	31.15	31.40	1,077,191
22 Mar 17	31.40000 -0.53	31.75	31.21	31.70	1,247,552
21 Mar 17	31.93000 +0.17	32.08	31.38	31.77	1,173,709
20 Mar 17	31.76000 +0.03	31.80	31.29	31.30	1,338,956
17 Mar 17	31.73000 -0.71	32.55	31.51	32.30	1,471,628
16 Mar 17	32.44000 +0.81	32.47	31.66	31.66	1,603,098
15 Mar 17	31.63000 -0.24	31.80	31.48	31.80	774,861
14 Mar 17	31.87000 -0.13	32.05	31.65	32.03	1,209,133
13 Mar 17	32.00000 +0.13	32.13	31.50	31.83	1,432,557
10 Mar 17	31.87000 +0.24	32.12	31.57	31.69	921,530
09 Mar 17	31.63000 -0.18	31.91	31.50	31.80	955,617
08 Mar 17	31.81000 -0.40	32.50	31.76	32.25	1,089,776
07 Mar 17	32.21000 +0.03	32.35	31.85	32.18	1,084,392
06 Mar 17	32.18000 +0.86	32.20	31.08	31.32	1,966,417
03 Mar 17	31.32000 +0.39	31.49	30.68	30.90	1,292,487
02 Mar 17	30.93000 -0.52	31.70	30.90	31.48	1,462,927
01 Mar 17	31.45000 +0.68	31.85	30.71	30.77	2,272,591
28 Feb 17	30.77000 -0.01	30.94	30.31	30.67	1,404,032
27 Feb 17	30.78000 -0.44	31.33	30.66	31.22	1,216,550
24 Feb 17	31.22000 +0.30	31.38	30.60	30.86	1,552,295
23 Feb 17	30.92000 +0.22	31.00	30.48	30.68	1,446,635
22 Feb 17	30.70000 +0.03	30.81	30.33	30.70	925,070
21 Feb 17	30.67000 +0.50	30.85	30.00	30.18	1,186,365
20 Feb 17	30.17000 +0.42	30.20	29.55	29.91	820,914
17 Feb 17	29.75000 -0.48	30.49	29.70	30.22	871,436
16 Feb 17	30.23000 -0.03	30.50	30.04	30.24	925,329
15 Feb 17	30.26000 -0.50	30.85	30.25	30.65	733,217
14 Feb 17	30.76000 +0.02	30.91	30.41	30.60	997,330
13 Feb 17	30.74000 +0.01	30.95	30.52	30.66	970,570
10 Feb 17	30.73000 -0.21	31.19	30.63	30.97	1,013,266
09 Feb 17	30.94000 +0.44	31.00	30.31	30.31	1,447,397
08 Feb 17	30.50000 +0.21	30.57	29.85	30.19	1,220,808
07 Feb 17	30.29000 -0.30	30.44	29.81	30.44	1,534,664
06 Feb 17	30.59000 +1.19	30.62	29.58	29.70	1,855,078
03 Feb 17	29.40000 -0.54	30.20	29.31	29.99	836,122
26 Jan 17	29.94000 -0.37	30.40	29.52	30.00	1,945,394
25 Jan 17	30.31000 -0.12	31.28	29.02	29.02	1,869,534
13 Jan 17	30.43000 -0.76	31.62	30.30	30.87	1,174,116
12 Jan 17	31.19000 -1.05	32.65	31.17	32.24	818,389
11 Jan 17	32.24000 -0.59	33.48	31.05	32.67	961,198
10 Jan 17	32.83000 +0.15	32.86	32.51	32.68	601,276
09 Jan 17	32.68000 -0.41	33.34	32.61	33.34	969,032
06 Jan 17	33.09000 +0.54	33.09	32.55	32.55	1,434,045
05 Jan 17	32.55000 -0.65	33.27	32.43	33.00	1,180,082
04 Jan 17	33.20000 +0.05	33.34	32.92	33.09	992,265
03 Jan 17	33.15000 +0.78	33.49	32.41	32.50	1,248,051
30 Dec 16	32.37000 +0.28	32.51	31.91	31.98	851,528
29 Dec 16	32.09000 +0.01	32.44	31.85	31.86	850,783
28 Dec 16	32.08000 +0.11	32.23	31.80	31.85	924,239
27 Dec 16	31.97000 -0.31	32.65	31.90	32.20	1,224,310
26 Dec 16	32.28000 +1.03	32.30	31.01	31.36	1,808,818
23 Dec 16	31.25000 -0.44	31.85	31.05	31.80	902,105
22 Dec 16	31.69000 -0.51	32.27	31.56	32.00	763,551
21 Dec 16	32.20000 +0.60	32.27	31.62	31.62	972,925
20 Dec 16	31.60000 +0.00	31.75	31.50	31.50	681,813
19 Dec 16	31.60000 +0.04	31.75	31.41	31.72	843,521
16 Dec 16	31.56000 +0.19	31.77	31.05	31.15	1,017,934
15 Dec 16	31.37000 +0.69	31.68	30.59	30.73	1,366,440
14 Dec 16	30.68000 -0.92	31.59	30.65	31.59	1,190,370
13 Dec 16	31.60000 -0.30	32.34	31.21	32.05	1,365,044
12 Dec 16	31.90000 -3.40	35.18	31.81	35.10	2,186,597
09 Dec 16	35.30000 -0.37	35.89	34.90	35.60	1,124,192
08 Dec 16	35.67000 -0.08	36.05	35.55	35.80	670,925
07 Dec 16	35.75000 +0.24	35.88	35.30	35.32	569,248
06 Dec 16	35.51000 +0.05	35.90	35.30	35.60	804,222
05 Dec 16	35.46000 -0.26	35.60	35.01	35.40	1,229,111
02 Dec 16	35.72000 -1.16	37.09	35.61	36.87	2,160,981
01 Dec 16	36.88000 +0.03	37.16	36.74	36.74	1,557,390
30 Nov 16	36.85000 +0.30	37.17	36.33	36.60	1,295,481
29 Nov 16	36.55000 -0.39	37.25	36.53	36.94	1,627,811
28 Nov 16	36.94000 -0.50	37.43	36.80	37.31	1,708,949
25 Nov 16	37.44000 -0.35	37.70	36.20	37.70	2,294,601
24 Nov 16	37.79000 -0.72	38.54	37.68	38.35	2,106,429
23 Nov 16	38.51000 -0.58	39.24	38.38	39.24	2,397,220
22 Nov 16	39.09000 +1.12	39.18	37.96	37.97	3,398,171
21 Nov 16	37.97000 +0.11	38.27	37.79	37.86	1,401,593
18 Nov 16	37.86000 -0.70	38.65	37.78	38.56	2,008,320
17 Nov 16	38.56000 +0.31	38.65	38.04	38.26	2,529,285
16 Nov 16	38.25000 +0.04	38.87	38.13	38.42	2,441,578
15 Nov 16	38.21000 -0.07	38.42	37.77	38.28	1,682,597
14 Nov 16	38.28000 -0.43	39.20	38.01	38.50	2,668,936
11 Nov 16	38.71000 +0.47	39.32	38.10	38.24	3,154,786
10 Nov 16	38.24000 +0.94	38.38	37.55	37.62	2,357,099
09 Nov 16	37.30000 -0.55	37.94	36.88	37.85	1,874,468
08 Nov 16	37.85000 +0.58	37.85	37.38	37.41	1,456,800
07 Nov 16	37.27000 -0.01	37.48	36.98	37.29	1,172,062
04 Nov 16	37.28000 -0.19	37.71	37.18	37.47	1,344,071
03 Nov 16	37.47000 +0.05	37.90	37.15	37.15	2,061,450
02 Nov 16	37.42000 -0.58	38.10	37.20	38.10	1,381,245
01 Nov 16	38.00000 +0.62	38.09	37.32	37.37	2,051,652
31 Oct 16	37.38000 +0.01	37.49	36.64	37.20	1,669,064
28 Oct 16	37.37000 -0.63	38.19	37.37	37.80	1,711,363
27 Oct 16	38.00000 +0.08	38.09	37.75	37.92	1,208,665
26 Oct 16	37.92000 -0.25	38.60	37.55	37.90	1,802,850
25 Oct 16	38.17000 -0.11	38.44	37.55	38.27	2,788,506
24 Oct 16	38.28000 -1.05	39.15	37.85	39.15	5,121,592
21 Oct 16	39.33000 -0.74	40.00	38.07	39.99	2,806,512
20 Oct 16	40.07000 +1.22	40.28	38.73	38.95	2,836,732
19 Oct 16	38.85000 -0.45	39.45	38.66	39.20	1,604,737
18 Oct 16	39.30000 +0.66	39.46	38.45	38.71	2,454,719
17 Oct 16	38.64000 -1.00	39.85	38.50	39.70	2,122,709
14 Oct 16	39.64000 -0.02	39.90	39.17	39.59	1,466,940
13 Oct 16	39.66000 -0.14	40.00	39.09	39.80	2,223,670
12 Oct 16	39.80000 -0.80	40.95	39.76	40.20	2,770,208
11 Oct 16	40.60000 -0.64	41.35	40.35	41.35	3,129,234
10 Oct 16	41.24000 +1.11	41.73	40.21	40.80	4,042,710
30 Sep 16	40.13000 +0.56	40.43	38.90	39.59	3,066,675
29 Sep 16	39.57000 -0.19	40.00	39.01	39.77	2,827,701
28 Sep 16	39.76000 -0.55	40.68	39.48	40.29	4,075,458
27 Sep 16	40.31000 +1.95	40.44	38.05	38.11	5,953,228
26 Sep 16	38.36000 -0.44	40.79	37.97	39.89	6,461,232
23 Sep 16	38.80000 +1.14	41.00	38.03	38.39	7,285,415
22 Sep 16	37.66000 +0.98	37.88	36.30	36.70	5,578,458
21 Sep 16	36.68000 +1.63	36.74	34.87	35.07	3,478,791
20 Sep 16	35.05000 -0.63	35.75	34.98	35.68	2,263,533
19 Sep 16	35.68000 +0.43	35.74	35.13	35.26	1,759,241
14 Sep 16	35.25000 -1.10	36.22	35.02	36.16	2,478,429
13 Sep 16	36.35000 +0.35	36.64	35.85	36.32	1,345,465
12 Sep 16	36.00000 -1.62	37.18	36.00	36.80	2,404,712
09 Sep 16	37.62000 -0.28	38.38	37.30	37.71	3,066,698
08 Sep 16	37.90000 +1.59	37.92	36.25	36.32	3,093,642
07 Sep 16	36.31000 -0.46	36.99	36.20	36.60	2,075,439
06 Sep 16	36.77000 +1.65	37.14	34.85	35.12	3,392,587
05 Sep 16	35.12000 -0.16	35.68	35.03	35.26	1,153,042
02 Sep 16	35.28000 +0.19	35.38	34.96	34.96	918,000
01 Sep 16	35.09000 -0.01	35.44	35.04	35.38	953,483
31 Aug 16	35.10000 -0.40	35.80	34.85	35.80	1,011,227
30 Aug 16	35.50000 -0.18	36.06	35.50	35.93	1,016,301
29 Aug 16	35.68000 +0.07	36.18	35.62	35.62	1,306,231
26 Aug 16	35.61000 +0.25	36.96	35.25	35.55	1,407,695
25 Aug 16	35.36000 +0.24	35.36	34.08	34.75	1,292,039
24 Aug 16	35.12000 +0.45	35.50	34.51	34.66	1,276,195
23 Aug 16	34.67000 +0.27	35.17	34.17	34.17	1,200,491
22 Aug 16	34.40000 -1.65	36.28	34.35	36.00	1,889,103
19 Aug 16	36.05000 +0.15	36.55	35.78	36.08	1,620,308
18 Aug 16	35.90000 -0.25	36.16	35.66	35.91	1,584,191
17 Aug 16	36.15000 +0.00	36.35	35.80	35.88	1,730,916
16 Aug 16	36.15000 -0.32	36.47	35.80	36.00	2,366,159
15 Aug 16	36.47000 +1.40	36.76	35.04	35.08	2,213,945
12 Aug 16	35.07000 +0.55	35.13	34.35	34.39	1,066,593
11 Aug 16	34.52000 -0.75	35.32	34.50	35.32	1,190,176
10 Aug 16	35.27000 -0.07	35.65	35.20	35.41	1,248,356
09 Aug 16	35.34000 +0.26	35.48	35.00	35.08	1,464,198
08 Aug 16	35.08000 +0.88	35.15	33.93	34.20	1,502,368
05 Aug 16	34.20000 -0.49	34.96	34.08	34.50	1,439,479
04 Aug 16	34.69000 +0.45	34.84	34.01	34.20	1,534,144
03 Aug 16	34.24000 -0.06	34.40	33.88	34.05	1,388,071
02 Aug 16	34.30000 +0.33	34.39	33.88	34.00	1,449,439
01 Aug 16	33.97000 -1.53	35.36	32.89	35.03	2,990,763
29 Jul 16	35.50000 -0.56	36.52	35.35	36.08	1,588,928
28 Jul 16	36.06000 -1.41	37.00	34.86	36.80	3,641,577
27 Jul 16	37.47000 -2.31	39.89	35.86	39.64	4,764,920
26 Jul 16	39.78000 +0.62	39.78	39.06	39.25	2,019,783
25 Jul 16	39.16000 -0.91	39.98	38.78	39.60	2,986,977
22 Jul 16	40.07000 +0.54	40.66	39.37	39.37	4,428,292
21 Jul 16	39.53000 +0.13	40.51	39.05	39.30	3,437,720
20 Jul 16	39.40000 -0.76	40.31	39.30	40.19	2,721,610
19 Jul 16	40.16000 +1.26	40.16	38.59	38.90	2,670,297
18 Jul 16	38.90000 -0.90	39.86	38.59	39.86	2,289,086
15 Jul 16	39.80000 -0.60	40.56	39.66	40.34	2,294,767
14 Jul 16	40.40000 +0.65	40.74	39.60	40.11	3,093,150
13 Jul 16	39.75000 +0.13	40.19	39.25	39.83	3,031,058
12 Jul 16	39.62000 +1.24	39.73	37.76	38.53	4,212,786
11 Jul 16	38.38000 -1.62	40.50	38.28	40.25	5,568,714
08 Jul 16	40.00000 +0.06	40.50	39.60	39.81	2,711,058
07 Jul 16	39.94000 -1.08	41.37	39.15	41.05	4,850,609
06 Jul 16	41.02000 -0.33	42.00	40.80	41.06	3,737,423
05 Jul 16	41.35000 -0.50	41.90	40.80	41.45	4,114,838
04 Jul 16	41.85000 +1.25	42.50	39.18	40.20	5,349,376
01 Jul 16	40.60000 -0.21	42.23	40.35	40.84	5,578,022
30 Jun 16	40.81000 -1.02	41.70	40.42	41.58	5,756,456
29 Jun 16	41.83000 +0.37	43.00	40.58	42.80	9,349,773
28 Jun 16	41.46000 +3.77	41.46	37.26	37.52	7,396,658
27 Jun 16	37.69000 +1.74	37.69	35.50	35.50	5,551,309
24 Jun 16	35.95000 -1.37	37.38	34.48	37.28	5,286,422
23 Jun 16	37.32000 +0.62	37.69	36.53	36.69	5,770,720
22 Jun 16	36.70000 +0.90	36.80	35.04	35.40	3,513,250
21 Jun 16	35.80000 -0.50	37.59	35.51	36.60	3,999,856
20 Jun 16	36.30000 +1.13	36.64	34.15	35.23	3,907,816
17 Jun 16	35.17000 +0.54	35.88	34.71	34.76	2,308,060
16 Jun 16	34.63000 -0.47	35.89	34.36	35.11	2,702,942
15 Jun 16	35.10000 +1.60	35.54	33.00	33.01	3,211,407
14 Jun 16	33.50000 +0.00	34.08	33.01	33.01	2,014,063
13 Jun 16	33.50000 -3.16	35.99	33.50	35.80	4,186,525
08 Jun 16	36.66000 -1.05	37.59	36.60	37.04	3,481,737
07 Jun 16	37.71000 +0.35	38.00	37.27	37.36	3,246,973
06 Jun 16	37.36000 -0.83	38.58	36.98	38.21	4,135,746
03 Jun 16	38.19000 +1.44	39.20	36.76	36.89	7,653,833
02 Jun 16	36.75000 +1.87	36.94	34.60	34.60	5,343,202
01 Jun 16	34.88000 +0.46	35.87	34.40	34.50	4,610,669
31 May 16	34.42000 +1.95	34.85	32.47	32.58	4,481,954
30 May 16	32.47000 +0.29	32.90	31.64	31.99	2,491,509
27 May 16	32.18000 -0.70	33.33	32.10	32.36	2,727,155
26 May 16	32.88000 +0.38	32.97	30.88	32.10	3,785,866
25 May 16	32.50000 +0.49	33.68	32.16	32.42	3,606,574
24 May 16	32.01000 -1.06	33.11	31.70	33.10	2,978,180
23 May 16	33.07000 +0.07	33.90	32.75	33.25	3,626,496
20 May 16	33.00000 +0.84	33.48	30.84	31.21	4,005,254
19 May 16	32.16000 -53.84	34.96	32.02	34.20	4,812,102
18 May 16	86.00000 -6.24	90.98	83.69	89.50	2,083,589
17 May 16	92.24000 -2.98	98.19	91.58	95.30	2,587,260
16 May 16	95.22000 +4.27	95.22	90.00	90.80	1,755,302
13 May 16	90.95000 +4.75	91.84	85.60	85.69	1,771,770
12 May 16	86.20000 +2.02	87.96	83.58	84.50	1,385,691
11 May 16	84.18000 -4.17	89.84	84.03	89.01	1,108,479
10 May 16	88.35000 +0.24	89.98	87.67	88.01	947,186
09 May 16	88.11000 -4.09	92.00	88.00	90.08	1,401,982
06 May 16	92.20000 -4.51	98.80	92.01	97.10	2,191,229
05 May 16	96.71000 +3.56	96.87	93.11	93.59	1,683,603
04 May 16	93.15000 -0.95	94.98	93.02	93.85	1,405,271
03 May 16	94.10000 +2.10	94.10	90.88	91.00	1,582,495
29 Apr 16	92.00000 +3.80	93.60	87.10	87.88	1,924,519
28 Apr 16	88.20000 +1.50	88.38	84.51	86.79	1,001,946
27 Apr 16	86.70000 -0.50	88.40	86.50	87.25	1,015,644
26 Apr 16	87.20000 +1.74	87.25	84.80	84.80	967,961
25 Apr 16	85.46000 -0.84	86.25	83.41	86.25	1,007,199
22 Apr 16	86.30000 +2.30	86.40	82.22	83.10	1,103,804
21 Apr 16	84.00000 -0.92	86.88	83.96	85.00	1,363,966
20 Apr 16	84.92000 -6.51	92.80	83.50	92.80	2,111,622
19 Apr 16	91.43000 +1.95	91.88	89.60	89.70	1,405,662
18 Apr 16	89.48000 -2.32	91.00	88.00	91.00	1,354,878
15 Apr 16	91.80000 -0.40	93.87	91.30	91.80	1,447,589
14 Apr 16	92.20000 +0.76	92.50	90.60	91.95	1,969,208
13 Apr 16	91.44000 -0.09	94.47	90.16	91.53	3,046,714
12 Apr 16	91.53000 -10.17	99.50	91.53	99.00	4,502,905
11 Apr 16	101.70000 +7.92	102.00	91.20	95.05	3,863,750
08 Apr 16	93.78000 -2.72	99.99	90.39	96.21	2,760,852
07 Apr 16	96.50000 +2.90	99.30	92.51	93.50	1,829,287
06 Apr 16	93.60000 +0.61	94.34	91.37	91.70	1,247,135
05 Apr 16	92.99000 +2.59	93.11	88.22	90.60	1,557,262
01 Apr 16	90.40000 +4.40	90.79	84.31	85.00	2,030,367
31 Mar 16	86.00000 +4.25	86.80	82.00	82.00	2,012,456
30 Mar 16	81.75000 +5.85	81.82	76.77	76.80	1,289,790
29 Mar 16	75.90000 -3.76	79.98	75.00	79.36	1,300,699
28 Mar 16	79.66000 -2.35	83.80	79.12	82.60	1,674,211
25 Mar 16	82.01000 +1.74	82.90	78.96	79.69	1,398,359
24 Mar 16	80.27000 -0.03	82.68	78.50	79.70	1,683,328
23 Mar 16	80.30000 +0.79	80.30	78.10	79.00	1,203,348
22 Mar 16	79.51000 +1.46	81.34	76.02	77.00	1,672,894
21 Mar 16	78.05000 +1.62	78.70	75.80	76.65	1,803,144
18 Mar 16	76.43000 +4.27	76.60	72.16	72.30	1,729,998
17 Mar 16	72.16000 +3.98	72.58	68.22	68.32	1,234,949
16 Mar 16	68.18000 -1.75	71.97	67.32	71.28	870,953
15 Mar 16	69.93000 -1.37	71.30	69.71	70.72	893,826
14 Mar 16	71.30000 +4.63	72.51	68.01	68.99	1,243,795
11 Mar 16	66.67000 +1.85	67.27	63.83	64.71	692,708
10 Mar 16	64.82000 -1.68	67.99	64.65	66.55	636,990
09 Mar 16	66.50000 -2.63	68.80	66.21	67.05	752,531
08 Mar 16	69.13000 +0.13	69.29	62.10	68.02	1,254,039
07 Mar 16	69.00000 +1.50	71.58	68.40	69.70	1,249,244
04 Mar 16	67.50000 +0.84	70.80	64.04	67.26	1,654,427
03 Mar 16	66.66000 -1.64	70.99	66.51	68.30	1,038,989
02 Mar 16	68.30000 +2.58	69.00	64.51	65.11	1,043,364
01 Mar 16	65.72000 +1.07	67.06	60.68	64.65	1,088,965
29 Feb 16	64.65000 -7.18	71.20	64.65	71.20	1,246,732
26 Feb 16	71.83000 -2.41	76.00	70.28	74.51	1,092,660
25 Feb 16	74.24000 -8.25	81.70	74.24	81.00	1,631,915
24 Feb 16	82.49000 -4.29	87.97	78.37	86.90	2,110,786
23 Feb 16	86.78000 +0.46	88.95	84.45	86.32	1,849,399
22 Feb 16	86.32000 +1.15	87.02	84.90	86.35	1,415,020
19 Feb 16	85.17000 -1.73	86.33	83.86	85.20	1,726,522
18 Feb 16	86.90000 +4.09	89.58	81.93	83.79	2,468,715
17 Feb 16	82.81000 +0.21	83.85	80.51	82.05	1,833,195
16 Feb 16	82.60000 +5.72	82.78	76.89	76.89	890,286
15 Feb 16	76.88000 -1.12	77.80	72.38	74.10	670,010
05 Feb 16	78.00000 -5.90	83.88	77.40	83.15	1,239,442
04 Feb 16	83.90000 +2.92	85.19	80.01	80.98	770,382
03 Feb 16	80.98000 -0.89	81.30	78.00	80.06	744,896
02 Feb 16	81.87000 +2.89	82.89	78.50	78.98	760,416
01 Feb 16	78.98000 +0.58	80.88	77.00	77.80	546,438
29 Jan 16	78.40000 +3.20	79.99	74.02	75.00	767,094
28 Jan 16	75.20000 -8.21	82.49	75.07	80.10	603,158
27 Jan 16	83.41000 +0.22	83.99	75.88	82.00	729,700
26 Jan 16	83.19000 -9.24	91.00	83.19	91.00	782,396
25 Jan 16	92.43000 +0.55	93.73	91.00	92.40	636,431
22 Jan 16	91.88000 +6.38	91.88	85.44	87.26	834,711
21 Jan 16	85.50000 -6.45	93.95	85.00	91.00	973,099
20 Jan 16	91.95000 -1.40	94.76	90.25	91.50	783,971
19 Jan 16	93.35000 +3.15	94.30	88.20	90.20	1,006,946
18 Jan 16	90.20000 +4.21	91.96	80.69	85.00	1,034,466
15 Jan 16	85.99000 -1.47	89.98	85.00	87.60	1,156,543
14 Jan 16	87.46000 +7.95	87.46	76.00	77.76	1,072,991
13 Jan 16	79.51000 -8.77	89.50	79.50	88.01	1,077,665
12 Jan 16	88.28000 +0.53	90.48	86.01	87.28	983,697
11 Jan 16	87.75000 -9.75	94.60	87.75	94.60	1,114,485
08 Jan 16	97.50000 +0.76	102.40	88.00	100.98	1,121,785
07 Jan 16	96.74000 -10.75	105.11	96.74	105.00	326,200
06 Jan 16	107.49000 +3.49	107.82	102.50	104.00	1,379,003
05 Jan 16	104.00000 +0.05	107.90	96.00	96.00	1,547,417
04 Jan 16	103.95000 -11.55	115.00	103.95	113.99	814,327
31 Dec 15	115.50000 -9.40	123.39	113.00	123.30	1,317,744
30 Dec 15	124.90000 +4.75	125.98	116.20	121.00	1,614,010
29 Dec 15	120.15000 -3.85	124.94	118.00	124.00	1,677,387
28 Dec 15	124.00000 -8.01	137.99	123.85	132.18	3,098,541
25 Dec 15	132.00999 -10.76	142.01	129.00	139.88	3,369,550
24 Dec 15	142.77000 +12.98	142.77	132.18	139.88	3,341,980
23 Dec 15	129.78999 +11.80	129.79	129.79	129.79	253,319
22 Dec 15	117.99000 +6.38	119.50	109.90	111.80	1,294,189
21 Dec 15	111.61000 +7.06	115.01	103.10	103.25	1,746,989
18 Dec 15	104.55000 -2.83	108.20	103.15	108.00	833,830
17 Dec 15	107.38000 +4.31	108.42	103.10	103.10	1,172,535
16 Dec 15	103.07000 +6.96	105.70	96.30	97.49	1,268,526
15 Dec 15	96.11000 -1.17	99.39	95.85	97.67	555,163
14 Dec 15	97.28000 +3.87	97.56	92.01	92.13	588,837
11 Dec 15	93.41000 -0.10	94.88	93.11	93.55	484,279
10 Dec 15	93.51000 -2.29	96.67	93.21	94.95	624,555
09 Dec 15	95.80000 -3.39	98.92	93.80	98.01	954,150
08 Dec 15	99.19000 +0.54	101.83	98.01	98.65	940,481
07 Dec 15	98.65000 -2.50	101.98	97.00	101.22	1,232,900
04 Dec 15	101.15000 -4.08	107.85	101.00	105.01	1,212,494
03 Dec 15	105.23000 +2.53	107.45	101.02	102.38	1,033,154
02 Dec 15	102.70000 +0.00	102.89	92.44	102.00	1,392,840
01 Dec 15	102.70000 -5.73	113.80	97.80	107.22	1,915,568
30 Nov 15	108.43000 +8.18	108.96	99.20	100.48	1,501,141
27 Nov 15	100.25000 -3.25	106.79	97.05	101.00	1,565,449
26 Nov 15	103.50000 -3.36	111.00	102.89	106.86	1,615,576
25 Nov 15	106.86000 +0.05	107.97	103.71	106.80	1,758,829
24 Nov 15	106.81000 +9.71	106.81	96.61	97.98	2,111,045
23 Nov 15	97.10000 -2.97	102.80	96.50	100.00	1,065,675
20 Nov 15	100.07000 +1.02	102.62	97.03	99.47	1,182,540
19 Nov 15	99.05000 +6.58	100.00	92.35	92.35	1,180,308
18 Nov 15	92.47000 -7.57	101.00	92.00	101.00	1,229,048
17 Nov 15	100.04000 -2.14	105.90	98.50	102.19	1,613,297
16 Nov 15	102.18000 +1.45	102.23	95.01	95.60	1,443,234
13 Nov 15	100.73000 -11.19	109.20	100.73	109.00	3,008,204
12 Nov 15	111.92000 +0.47	115.34	106.18	115.05	2,851,783
11 Nov 15	111.45000 +10.13	111.45	99.41	101.40	2,043,954
10 Nov 15	101.32000 +3.82	103.38	94.50	95.51	1,809,634
09 Nov 15	97.50000 +4.11	98.80	89.80	91.31	2,033,724
06 Nov 15	93.39000 +8.48	93.39	85.50	85.50	1,652,152
05 Nov 15	84.91000 +0.46	88.93	82.91	83.81	1,415,606
04 Nov 15	84.45000 +3.70	84.65	79.58	80.89	1,633,336
03 Nov 15	80.75000 +0.70	83.40	79.05	79.98	1,337,695
02 Nov 15	80.05000 +3.06	83.98	73.88	75.00	2,059,904
30 Oct 15	76.99000 +4.09	80.00	71.00	72.89	1,680,267
29 Oct 15	72.90000 +0.90	73.99	70.56	72.53	1,125,321
28 Oct 15	72.00000 -0.02	73.78	70.02	70.95	1,768,962
27 Oct 15	72.02000 +1.66	72.20	67.27	69.00	1,544,885
26 Oct 15	70.36000 +3.66	70.38	67.28	67.78	1,749,865
23 Oct 15	66.70000 +2.82	66.98	64.00	64.45	1,288,934
22 Oct 15	63.88000 +3.18	64.16	60.97	61.95	1,046,654
21 Oct 15	60.70000 -5.76	66.87	60.26	66.18	1,842,167
20 Oct 15	66.46000 +1.55	67.00	64.50	64.92	1,057,015
19 Oct 15	64.91000 -1.92	66.80	64.08	66.37	1,420,577
16 Oct 15	66.83000 -0.65	68.59	64.64	68.20	1,389,662
15 Oct 15	67.48000 +5.45	67.89	61.18	61.18	1,439,758
14 Oct 15	62.03000 -0.83	64.92	62.01	63.00	1,430,603
13 Oct 15	62.86000 +2.53	63.00	59.05	59.50	1,349,585
12 Oct 15	60.33000 +2.91	61.15	57.62	57.63	1,319,419
09 Oct 15	57.42000 +0.06	57.85	56.25	57.39	927,519
08 Oct 15	57.36000 +3.71	58.50	54.88	55.31	1,522,707
30 Sep 15	53.65000 -0.58	54.99	52.61	54.32	645,310
29 Sep 15	54.23000 +0.31	55.00	52.31	52.67	1,067,838
28 Sep 15	53.92000 +2.26	54.16	51.19	51.58	799,041
25 Sep 15	51.66000 -3.59	55.50	51.11	55.00	918,147
24 Sep 15	55.25000 +1.17	56.01	54.30	54.30	1,255,241
23 Sep 15	54.08000 -0.41	55.55	53.31	53.65	952,263
22 Sep 15	54.49000 -0.39	55.50	53.57	55.17	1,207,084
21 Sep 15	54.88000 +2.63	54.95	51.41	51.66	1,154,468
18 Sep 15	52.25000 +1.35	52.99	50.26	51.01	909,535
17 Sep 15	50.90000 -0.65	53.40	50.49	51.54	1,359,808
16 Sep 15	51.55000 +4.68	51.56	46.80	46.80	1,114,789
15 Sep 15	46.87000 -0.38	48.50	45.51	46.12	740,425
14 Sep 15	47.25000 -5.25	53.50	47.25	52.79	1,191,053
11 Sep 15	52.50000 +1.20	52.99	51.31	51.50	850,642
10 Sep 15	51.30000 -1.38	52.85	51.05	51.05	715,686
09 Sep 15	52.68000 +2.65	53.68	50.00	50.59	1,511,344
08 Sep 15	50.03000 +3.95	50.65	44.80	46.08	1,216,349
07 Sep 15	46.08000 +1.64	47.90	45.30	46.80	807,399
02 Sep 15	44.44000 -0.82	47.85	42.35	42.35	1,020,595
01 Sep 15	45.26000 -4.99	49.70	45.26	49.70	961,186
31 Aug 15	50.25000 -4.63	54.02	50.11	54.02	888,364
28 Aug 15	54.88000 +3.17	55.40	51.40	52.49	1,205,727
27 Aug 15	51.71000 +1.91	52.49	48.60	52.00	1,069,550
26 Aug 15	49.80000 +1.20	52.49	47.10	49.70	1,459,937
25 Aug 15	48.60000 -5.40	52.44	48.60	48.70	1,272,499
24 Aug 15	54.00000 -6.00	56.60	54.00	56.00	994,514
21 Aug 15	60.00000 -5.05	63.69	60.00	63.56	1,442,655
20 Aug 15	65.05000 -3.95	68.88	64.70	67.97	759,817
19 Aug 15	69.00000 +0.85	69.84	62.30	66.00	1,004,369
18 Aug 15	68.15000 -7.57	76.02	68.15	75.60	1,194,736
17 Aug 15	75.72000 -3.18	78.80	73.15	77.11	1,595,175
14 Aug 15	78.90000 +2.73	79.58	74.51	76.00	2,380,722
13 Aug 15	76.17000 +5.29	76.17	70.20	70.20	2,715,209
12 Aug 15	70.88000 -2.64	73.67	70.88	72.50	1,222,285
11 Aug 15	73.52000 -1.48	76.00	73.10	74.00	1,316,083
10 Aug 15	75.00000 +4.42	77.00	69.90	71.90	1,570,134
07 Aug 15	70.58000 +3.22	70.88	67.41	69.40	1,516,325
06 Aug 15	67.36000 +1.20	68.16	64.22	64.30	1,249,619
05 Aug 15	66.16000 +1.15	68.00	64.23	65.37	1,549,016
04 Aug 15	65.01000 +5.91	65.01	59.40	59.40	1,262,762
03 Aug 15	59.10000 -5.41	64.00	58.20	64.00	1,098,813
31 Jul 15	64.51000 -2.11	67.70	63.11	64.88	1,059,343
30 Jul 15	66.62000 -1.39	70.90	66.18	67.00	1,482,986
29 Jul 15	68.01000 +4.00	68.01	62.01	64.92	1,458,843
28 Jul 15	64.01000 -4.87	68.22	61.99	63.00	1,663,753
27 Jul 15	68.88000 -7.65	77.18	68.88	74.00	1,988,454
24 Jul 15	76.53000 -2.47	83.15	75.57	78.19	2,554,317
23 Jul 15	79.00000 +6.10	80.00	72.39	72.58	2,317,467
22 Jul 15	72.90000 +1.85	74.00	70.20	71.00	1,657,623
21 Jul 15	71.05000 +1.25	71.60	67.52	68.50	1,420,041
20 Jul 15	69.80000 -0.52	72.48	68.60	70.88	1,722,648
17 Jul 15	70.32000 +4.60	71.48	65.35	65.88	1,547,186
16 Jul 15	65.72000 +1.29	67.85	58.07	60.10	1,720,274
15 Jul 15	64.43000 -7.16	69.50	64.43	69.00	1,888,664
14 Jul 15	71.59000 +2.58	75.50	67.11	69.00	3,202,945
13 Jul 15	69.01000 +6.27	69.01	65.80	68.88	1,802,676
10 Jul 15	62.74000 +5.70	62.74	61.02	62.00	624,186
09 Jul 15	57.04000 +5.19	57.04	49.00	49.03	1,940,255
08 Jul 15	51.85000 -5.75	54.72	51.84	51.84	2,038,871
07 Jul 15	57.60000 -6.40	62.00	57.60	60.00	722,190
06 Jul 15	64.00000 -3.30	74.03	61.50	74.03	1,608,347
03 Jul 15	67.30000 -1.81	73.15	62.26	68.50	1,433,432
02 Jul 15	69.11000 -6.89	78.55	68.70	76.10	1,507,708
01 Jul 15	76.00000 -4.59	83.80	75.02	78.50	1,722,877
30 Jun 15	80.59000 +4.44	81.82	68.54	70.52	1,817,263
29 Jun 15	76.15000 -8.46	86.05	76.15	86.00	1,447,883
26 Jun 15	84.61000 -9.40	90.90	84.61	90.50	1,299,314
25 Jun 15	94.01000 -4.54	99.87	93.70	98.55	1,196,700
24 Jun 15	98.55000 +0.89	100.88	95.82	98.78	1,700,185
23 Jun 15	97.66000 +8.65	97.76	89.90	89.90	1,477,880
19 Jun 15	89.01000 -1.27	93.80	86.10	87.96	1,022,442
18 Jun 15	90.28000 -6.94	97.49	88.53	96.12	917,884
17 Jun 15	97.22000 +2.44	97.90	90.14	94.80	1,169,931
16 Jun 15	94.78000 +0.07	96.69	88.88	91.39	1,425,114
15 Jun 15	94.71000 -8.81	104.00	94.57	104.00	1,404,970
12 Jun 15	103.52000 -3.88	108.45	103.30	107.38	1,337,505
11 Jun 15	107.40000 +1.40	107.90	104.80	105.98	1,054,446
10 Jun 15	106.00000 +4.29	108.00	99.00	101.00	1,328,495
09 Jun 15	101.71000 -0.84	103.95	98.52	100.00	1,076,210
08 Jun 15	102.55000 -4.85	106.68	96.66	106.68	2,339,805
05 Jun 15	107.40000 +2.01	112.00	104.99	107.98	1,592,465
04 Jun 15	105.39000 -10.01	115.39	103.86	113.66	1,693,323
03 Jun 15	115.40000 -6.80	121.58	112.00	121.40	1,385,966
02 Jun 15	122.20000 +4.48	122.81	115.88	116.80	1,643,813
01 Jun 15	117.72000 -0.06	119.80	112.03	117.98	1,712,469
29 May 15	117.78000 -0.23	123.15	109.00	116.08	2,360,069
28 May 15	118.01000 -8.49	138.00	118.01	125.00	2,627,543
27 May 15	126.50000 +11.50	126.50	112.00	115.11	2,216,492
26 May 15	115.00000 +7.10	116.07	105.60	106.00	1,857,667
25 May 15	107.90000 +7.80	109.82	95.55	96.80	2,308,088
22 May 15	100.10000 -0.46	103.60	96.00	100.55	1,849,424
21 May 15	100.56000 +2.29	102.38	95.88	98.08	1,896,623
20 May 15	98.27000 -2.73	105.60	97.48	100.00	2,348,490
19 May 15	101.00000 -2.84	104.79	97.00	104.79	2,356,830
18 May 15	103.84000 +9.44	103.84	94.88	94.88	2,632,541
15 May 15	94.40000 +0.35	100.00	91.35	99.00	2,990,932
14 May 15	94.05000 +8.55	94.05	86.48	86.90	1,366,682
13 May 15	85.50000 +1.65	88.88	80.98	81.50	2,884,627
12 May 15	83.85000 -0.04	85.28	80.91	85.00	2,649,363
11 May 15	83.89000 +4.62	84.70	79.30	79.70	2,663,201
08 May 15	79.27000 +6.27	79.70	74.19	74.20	2,398,904
07 May 15	73.00000 -3.20	75.20	72.18	75.20	1,473,265
06 May 15	76.20000 +0.92	81.00	75.26	76.00	1,815,275
05 May 15	75.28000 -1.21	77.55	73.45	75.55	1,699,423
04 May 15	76.49000 -1.81	77.97	73.00	77.03	1,882,846
30 Apr 15	78.30000 -1.62	82.66	78.10	79.00	3,008,910
29 Apr 15	79.92000 +5.42	81.80	71.76	72.99	3,324,412
28 Apr 15	74.50000 +3.40	76.70	70.11	70.11	3,439,389
27 Apr 15	71.10000 +2.86	74.47	70.48	71.00	2,135,656
24 Apr 15	68.24000 -0.42	68.48	66.09	67.02	1,534,942
23 Apr 15	68.66000 -0.59	70.38	68.00	70.31	1,243,871
22 Apr 15	69.25000 +0.85	70.13	68.40	68.58	1,605,010
21 Apr 15	68.40000 +3.53	68.49	64.99	65.01	1,345,195
20 Apr 15	64.87000 -2.13	68.29	64.37	67.03	1,598,675
17 Apr 15	67.00000 -1.55	69.45	66.63	68.61	1,424,313
16 Apr 15	68.55000 +1.57	70.47	66.38	66.98	1,282,311
15 Apr 15	66.98000 -4.40	71.00	66.00	71.00	1,715,260
14 Apr 15	71.38000 -1.61	74.37	70.20	72.00	1,850,058
13 Apr 15	72.99000 +2.99	75.58	69.00	69.00	2,110,237
10 Apr 15	70.00000 +1.76	72.25	66.83	68.00	2,647,010
09 Apr 15	68.24000 +2.74	68.50	62.88	64.98	2,435,693
08 Apr 15	65.50000 -2.64	68.30	63.00	68.00	2,455,425
07 Apr 15	68.14000 +2.74	68.72	65.60	65.60	2,163,389
03 Apr 15	65.40000 +0.36	65.48	63.68	64.25	2,296,541
02 Apr 15	65.04000 +1.61	65.85	63.64	63.64	1,607,211
01 Apr 15	63.43000 +1.23	63.49	61.90	62.26	1,232,930
31 Mar 15	62.20000 +0.21	63.28	61.05	61.99	1,125,205
30 Mar 15	61.99000 -3.11	65.30	60.13	64.30	1,961,025
27 Mar 15	65.10000 +0.08	66.00	63.15	64.05	1,455,308
26 Mar 15	65.02000 -5.60	70.60	63.66	70.60	3,603,327
25 Mar 15	70.62000 +6.42	70.62	62.70	64.00	3,358,572
24 Mar 15	64.20000 +2.82	65.94	61.10	61.60	3,377,311
23 Mar 15	61.38000 +0.36	61.69	60.31	61.29	2,236,509
20 Mar 15	61.02000 -0.19	62.50	60.21	60.80	2,389,102
19 Mar 15	61.21000 +0.93	61.74	59.55	60.35	2,427,450
18 Mar 15	60.28000 +2.08	61.20	57.65	57.90	3,133,624
17 Mar 15	58.20000 +0.02	59.47	57.50	58.01	3,192,638
16 Mar 15	58.18000 +2.11	59.60	56.50	57.19	2,820,736
13 Mar 15	56.07000 +2.09	56.48	54.11	54.19	2,120,286
12 Mar 15	53.98000 -2.94	57.79	53.73	57.00	3,325,975
11 Mar 15	56.92000 -0.63	58.37	56.01	56.90	3,283,951
10 Mar 15	57.55000 +0.65	58.85	55.01	55.98	3,738,355
09 Mar 15	56.90000 -5.33	58.56	56.01	56.10	5,544,989
06 Mar 15	62.23000 +2.17	66.07	61.15	66.07	9,185,096
05 Mar 15	60.06000 +5.46	60.06	56.58	58.01	2,247,258
04 Mar 15	54.60000 +4.96	54.60	53.15	54.60	2,628,662
03 Mar 15	49.64000 +4.51	49.64	49.64	49.64	173,549
02 Mar 15	45.13000 +4.10	45.13	45.13	45.13	21,500
27 Feb 15	41.03000 +3.73	41.03	41.03	41.03	5,600
26 Feb 15	37.30000 +3.39	37.30	37.30	37.30	2,800
25 Feb 15	33.91000 +3.08	33.91	33.91	33.91	4,300
17 Feb 15	30.83000 +0.00	30.83	25.69	25.69	11,200