FUNDMANAGER.co.uk

Mango Excellent Media Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	23.40000 +0.10	23.86	22.40	23.04	77,974,512
19 Oct 26	23.30000 -0.31	24.76	22.60	24.03	99,157,504
16 Oct 26	23.61000 -0.90	25.89	23.23	24.65	125,265,920
15 Oct 26	24.51000 -1.13	26.60	24.14	24.65	134,652,960
14 Oct 26	25.64000 +1.64	27.12	22.50	22.70	152,768,640
13 Oct 26	24.00000 -0.16	24.50	22.21	23.46	117,591,320
12 Oct 26	24.16000 +1.16	24.98	22.34	23.00	174,273,696
09 Oct 26	23.00000 +3.83	23.00	18.79	19.25	114,120,664
08 Oct 26	19.17000 -1.83	20.20	18.97	19.98	86,629,648
30 Sep 26	21.00000 +1.20	21.45	19.61	19.70	110,147,920
29 Sep 26	19.80000 +1.04	20.07	18.51	18.51	84,166,488
28 Sep 26	18.76000 -0.24	19.40	18.49	19.18	46,980,256
24 Sep 26	19.00000 -0.33	19.63	18.83	19.11	46,521,416
23 Sep 26	19.33000 +0.01	19.45	18.69	19.04	71,104,792
22 Sep 26	19.32000 +0.30	19.68	18.92	19.47	87,182,336
21 Sep 26	19.02000 +0.94	19.50	17.81	17.90	121,410,400
18 Sep 26	18.08000 -0.06	18.36	17.41	17.70	99,777,184
17 Sep 26	18.14000 +1.12	18.48	17.32	17.65	141,255,792
16 Sep 26	17.02000 +0.29	17.06	16.40	16.62	56,885,248
15 Sep 26	16.73000 -0.56	17.50	16.71	17.30	75,374,992
14 Sep 26	17.29000 -0.48	17.76	16.81	17.68	99,032,936
11 Sep 26	17.77000 +0.02	18.37	17.06	17.51	129,318,072
10 Sep 26	17.75000 -0.82	18.75	17.58	18.53	117,027,656
09 Sep 26	18.57000 -2.05	20.30	18.48	20.10	172,197,344
08 Sep 26	20.62000 -1.48	21.35	20.38	21.30	170,290,192
07 Sep 26	22.10000 +0.85	22.22	20.22	21.00	218,720,368
04 Sep 26	21.25000 +1.10	23.50	20.33	20.33	242,582,320
03 Sep 26	20.15000 -0.37	23.19	19.80	20.81	214,225,456
02 Sep 26	20.52000 +0.14	21.87	20.52	21.50	251,201,312
01 Sep 26	20.38000 +3.40	20.38	19.66	20.38	137,376,288
31 Aug 26	16.98000 +2.83	16.98	15.40	15.50	65,532,244
28 Aug 26	14.15000 -0.03	14.27	14.12	14.19	9,630,370
27 Aug 26	14.18000 +0.07	14.18	13.94	14.08	9,821,831
26 Aug 26	14.11000 +0.04	14.23	14.01	14.02	9,728,940
25 Aug 26	14.07000 +0.09	14.12	13.81	13.85	11,266,827
24 Aug 26	13.98000 -1.05	14.55	13.89	14.50	31,415,960
21 Aug 26	15.03000 -0.22	15.16	14.89	15.15	9,655,949
20 Aug 26	15.25000 +0.41	15.29	14.92	14.92	14,060,026
19 Aug 26	14.84000 -0.31	15.17	14.82	15.08	12,338,542
18 Aug 26	15.15000 -0.27	15.38	14.99	15.29	15,890,758
17 Aug 26	15.42000 -0.15	15.55	15.28	15.52	12,410,003
14 Aug 26	15.57000 -0.13	15.83	15.36	15.65	15,711,849
13 Aug 26	15.70000 -0.32	16.44	15.70	16.01	23,319,600
12 Aug 26	16.02000 +0.00	16.27	15.93	15.99	13,517,634
11 Aug 26	16.02000 -0.16	16.27	15.99	16.10	12,466,423
10 Aug 26	16.18000 +0.18	16.25	15.89	15.96	15,141,644
07 Aug 26	16.00000 -0.10	16.15	15.62	16.10	20,871,616
06 Aug 26	16.10000 -0.37	16.62	15.98	16.30	22,824,792
05 Aug 26	16.47000 -0.20	16.74	16.39	16.60	26,907,654
04 Aug 26	16.67000 +0.35	17.00	16.09	16.43	33,846,092
03 Aug 26	16.32000 -0.05	16.47	16.07	16.30	19,142,526
31 Jul 26	16.37000 +0.46	16.68	15.71	15.75	29,368,636
30 Jul 26	15.91000 +0.23	16.10	15.65	15.65	20,733,332
29 Jul 26	15.68000 +0.41	15.82	15.29	15.37	19,895,150
28 Jul 26	15.27000 +0.09	15.38	15.04	15.10	14,647,000
27 Jul 26	15.18000 +0.58	15.19	14.52	14.62	17,880,226
24 Jul 26	14.60000 -0.62	15.12	14.60	15.02	14,989,207
23 Jul 26	15.22000 -0.21	15.31	14.95	15.30	16,084,736
22 Jul 26	15.43000 -0.09	15.53	15.18	15.35	16,607,959
21 Jul 26	15.52000 +0.00	15.83	15.33	15.39	26,715,530
20 Jul 26	15.52000 +0.38	15.52	15.00	15.12	24,869,212
17 Jul 26	15.14000 -0.51	15.83	15.05	15.56	28,190,412
16 Jul 26	15.65000 +0.55	15.82	14.91	15.08	28,217,646
15 Jul 26	15.10000 +0.52	15.23	14.45	14.53	23,069,472
14 Jul 26	14.58000 -0.15	14.79	14.39	14.72	16,593,990
13 Jul 26	14.73000 -0.62	15.46	14.68	15.18	20,990,660
10 Jul 26	15.35000 +0.47	15.64	14.56	14.68	27,740,194
09 Jul 26	14.88000 -0.01	15.14	14.59	14.82	14,294,171
08 Jul 26	14.89000 +0.18	15.02	14.57	14.78	13,829,507
07 Jul 26	14.71000 -0.42	15.26	14.68	15.01	13,988,824
06 Jul 26	15.13000 +0.10	15.41	14.96	14.99	16,335,797
03 Jul 26	15.03000 +0.08	15.18	14.82	14.98	15,955,459
02 Jul 26	14.95000 -0.02	15.39	14.94	14.99	19,911,716
01 Jul 26	14.97000 +0.34	15.20	14.51	14.65	19,158,402
30 Jun 26	14.63000 -0.19	14.85	14.50	14.77	14,907,719
29 Jun 26	14.82000 +0.47	14.94	14.22	14.33	23,212,972
26 Jun 26	14.35000 -0.53	14.85	14.34	14.77	21,408,760
25 Jun 26	14.88000 -0.17	15.19	14.81	15.13	18,409,260
24 Jun 26	15.05000 -0.37	15.72	14.97	15.71	19,986,594
23 Jun 26	15.42000 -0.35	15.92	15.31	15.67	16,646,200
22 Jun 26	15.77000 +0.23	15.79	15.15	15.54	19,046,152
18 Jun 26	15.54000 -0.07	15.83	15.44	15.58	14,045,512
17 Jun 26	15.61000 -0.28	15.86	15.47	15.86	15,402,664
16 Jun 26	15.89000 -0.26	16.16	15.77	16.15	14,342,023
15 Jun 26	16.15000 +0.20	16.23	15.90	15.97	15,337,928
12 Jun 26	15.95000 +0.27	16.03	15.51	15.87	21,587,300
11 Jun 26	15.68000 -0.47	16.03	15.58	16.01	16,271,323
10 Jun 26	16.15000 -0.06	16.44	16.00	16.10	14,504,150
09 Jun 26	16.21000 +0.03	16.44	15.96	16.25	12,704,300
08 Jun 26	16.18000 -0.48	16.68	15.98	16.36	16,788,078
05 Jun 26	16.66000 +0.14	16.90	16.58	16.65	12,791,518
04 Jun 26	16.52000 -0.47	16.92	16.40	16.89	19,337,658
03 Jun 26	16.99000 -0.43	17.42	16.93	17.42	15,101,182
02 Jun 26	17.42000 -0.48	17.90	17.34	17.90	15,277,729
01 Jun 26	17.90000 +0.45	18.11	17.45	17.50	18,697,208
29 May 26	17.45000 +0.07	17.87	17.30	17.44	18,327,160
28 May 26	17.38000 -0.36	17.71	17.07	17.57	17,995,080
27 May 26	17.74000 +0.02	18.07	17.58	17.72	17,404,870
26 May 26	17.72000 -0.14	17.85	17.50	17.80	14,132,355
25 May 26	17.86000 -0.33	18.29	17.66	18.18	22,719,996
22 May 26	18.19000 -0.23	18.58	18.04	18.48	15,695,040
21 May 26	18.42000 -0.39	19.06	18.42	18.92	16,888,522
20 May 26	18.81000 -0.57	19.30	18.74	19.30	15,532,401
19 May 26	19.38000 +0.29	19.53	19.03	19.03	13,411,124
18 May 26	19.09000 -0.24	19.31	18.94	19.18	12,863,986
15 May 26	19.33000 -0.07	19.68	19.19	19.41	14,556,191
14 May 26	19.40000 -0.60	20.28	19.39	20.13	18,052,264
13 May 26	20.00000 +0.09	20.02	19.73	19.89	13,655,461
12 May 26	19.91000 -0.31	20.21	19.78	20.18	14,013,880
11 May 26	20.22000 +0.00	20.50	20.07	20.50	16,147,928
08 May 26	20.22000 +0.15	20.42	19.96	19.96	17,312,510
07 May 26	20.07000 +0.30	20.07	19.61	19.85	18,812,990
06 May 26	19.77000 +0.33	19.92	19.50	19.58	14,046,251
30 Apr 26	19.44000 -0.38	19.83	19.37	19.77	20,604,244
29 Apr 26	19.82000 +0.28	19.90	19.44	19.44	13,046,490
28 Apr 26	19.54000 -0.80	20.39	19.40	20.28	27,468,478
27 Apr 26	20.34000 -0.28	20.51	19.97	20.18	20,196,470
24 Apr 26	20.62000 -0.38	20.90	20.39	20.90	15,767,303
23 Apr 26	21.00000 -0.07	21.37	21.00	21.05	16,835,480
22 Apr 26	21.07000 -0.07	21.10	20.92	21.06	11,544,400
21 Apr 26	21.14000 -0.07	21.31	21.03	21.19	9,411,604
20 Apr 26	21.21000 +0.16	21.31	20.93	20.99	14,460,980
17 Apr 26	21.05000 -0.12	21.15	20.86	21.10	14,146,961
16 Apr 26	21.17000 +0.21	21.23	20.97	20.97	13,281,633
15 Apr 26	20.96000 -0.24	21.37	20.92	21.32	11,384,641
14 Apr 26	21.20000 +0.22	21.29	20.87	21.21	14,139,838
13 Apr 26	20.98000 -0.31	21.15	20.91	21.10	11,481,265
10 Apr 26	21.29000 +0.36	21.48	21.00	21.10	14,806,779
09 Apr 26	20.93000 -0.53	21.20	20.91	21.16	14,634,526
08 Apr 26	21.46000 +0.85	21.48	20.96	21.19	19,487,764
07 Apr 26	20.61000 +0.33	20.79	20.38	20.60	6,595,565
03 Apr 26	20.28000 -0.49	20.85	20.24	20.81	8,886,716
02 Apr 26	20.77000 -0.22	20.93	20.59	20.88	9,772,497
01 Apr 26	20.99000 +0.39	21.09	20.73	21.00	10,212,056
31 Mar 26	20.60000 -0.10	21.07	20.60	20.70	11,133,804
30 Mar 26	20.70000 +0.07	20.70	20.25	20.35	9,055,387
27 Mar 26	20.63000 +0.20	20.74	20.15	20.20	11,779,100
26 Mar 26	20.43000 -0.42	20.96	20.36	20.77	14,511,069
25 Mar 26	20.85000 -0.16	21.35	20.74	21.19	21,983,468
24 Mar 26	21.01000 +0.59	21.05	20.53	20.77	12,977,910
23 Mar 26	20.42000 -0.90	20.99	20.31	20.92	15,837,192
20 Mar 26	21.32000 -0.67	22.07	21.32	22.00	16,240,391
19 Mar 26	21.99000 -0.26	22.09	21.90	21.93	10,634,994
18 Mar 26	22.25000 +0.05	22.30	21.90	22.25	11,578,040
17 Mar 26	22.20000 -0.14	22.63	22.20	22.40	13,227,269
16 Mar 26	22.34000 +0.16	22.34	22.00	22.05	10,165,268
13 Mar 26	22.18000 -0.11	22.45	22.13	22.21	11,025,684
12 Mar 26	22.29000 -0.11	22.43	22.13	22.32	11,654,054
11 Mar 26	22.40000 -0.03	22.54	22.26	22.46	13,285,998
10 Mar 26	22.43000 +0.14	22.87	22.30	22.63	21,087,480
09 Mar 26	22.29000 -0.36	22.48	22.01	22.30	16,049,571
06 Mar 26	22.65000 +0.24	22.68	22.20	22.26	11,155,504
05 Mar 26	22.41000 +0.23	22.67	22.27	22.58	14,535,129
04 Mar 26	22.18000 -0.45	22.60	21.98	22.39	20,326,468
03 Mar 26	22.63000 -0.92	23.70	22.58	23.55	24,891,092
02 Mar 26	23.55000 -0.83	23.90	23.36	23.80	26,823,460
27 Feb 26	24.38000 -0.06	24.64	24.24	24.33	16,354,610
26 Feb 26	24.44000 -0.60	25.15	24.33	25.13	24,549,482
25 Feb 26	25.04000 +0.05	25.20	24.82	25.14	19,889,784
24 Feb 26	24.99000 -1.26	26.25	24.79	26.15	31,983,918
13 Feb 26	26.25000 -0.64	27.11	26.23	26.69	25,704,144
12 Feb 26	26.89000 +0.05	27.21	26.33	26.70	34,687,000
11 Feb 26	26.84000 -1.66	28.00	26.80	28.00	52,436,992
10 Feb 26	28.50000 +1.32	29.70	27.50	27.70	84,365,952
09 Feb 26	27.18000 +1.25	27.20	26.19	26.42	35,283,576
06 Feb 26	25.93000 -0.72	26.46	25.38	26.34	21,028,554
05 Feb 26	26.65000 +0.22	26.95	26.15	26.15	27,262,268
04 Feb 26	26.43000 -0.41	26.60	26.05	26.56	24,792,560
03 Feb 26	26.84000 +1.38	27.02	25.71	25.75	46,610,736
02 Feb 26	25.46000 -0.01	26.18	25.45	25.66	27,292,492
30 Jan 26	25.47000 -0.36	25.82	25.16	25.80	23,897,764
29 Jan 26	25.83000 +0.71	26.38	24.68	24.96	36,202,560
28 Jan 26	25.12000 -0.49	25.74	25.11	25.50	19,760,706
27 Jan 26	25.61000 +0.00	25.89	24.89	25.55	24,527,976
26 Jan 26	25.61000 -0.96	26.69	25.38	26.59	32,878,008
23 Jan 26	26.57000 +0.54	26.85	25.84	26.14	33,567,520
22 Jan 26	26.03000 +0.11	26.19	25.85	25.92	20,383,708
21 Jan 26	25.92000 -0.28	26.44	25.83	26.00	21,667,664
20 Jan 26	26.20000 -0.11	26.60	25.88	26.45	24,682,788
19 Jan 26	26.31000 -0.03	26.53	25.92	26.22	21,391,142
16 Jan 26	26.34000 -1.23	27.50	26.28	27.41	41,953,740
15 Jan 26	27.57000 -0.66	29.00	27.34	27.87	44,663,600
14 Jan 26	28.23000 +0.13	29.30	27.68	27.81	65,477,744
13 Jan 26	28.10000 -1.55	29.85	27.70	29.79	67,791,648
12 Jan 26	29.65000 +3.31	29.98	26.76	26.76	81,075,648
09 Jan 26	26.34000 +1.29	26.49	24.91	24.99	43,029,424
08 Jan 26	25.05000 +0.07	25.46	24.72	24.85	23,348,824
07 Jan 26	24.98000 -0.39	25.46	24.88	25.20	30,758,580
06 Jan 26	25.37000 +0.62	25.43	24.58	24.70	35,439,704
05 Jan 26	24.75000 +0.33	24.88	24.17	24.42	35,684,308
31 Dec 25	24.42000 +0.60	24.42	23.57	23.85	28,234,622
30 Dec 25	23.82000 +0.16	24.24	23.53	23.59	21,420,792
29 Dec 25	23.66000 -0.32	24.17	23.55	23.98	19,471,452
26 Dec 25	23.98000 -0.30	24.49	23.87	24.25	18,043,184
25 Dec 25	24.28000 +0.60	24.50	23.67	23.71	20,247,404
24 Dec 25	23.68000 +0.30	23.70	23.15	23.42	13,154,646
23 Dec 25	23.38000 -0.37	23.74	23.29	23.74	14,504,049
22 Dec 25	23.75000 -0.02	23.87	23.62	23.81	12,745,423
19 Dec 25	23.77000 +0.25	23.89	23.47	23.55	12,246,616
18 Dec 25	23.52000 -0.08	23.89	23.41	23.49	10,065,771
17 Dec 25	23.60000 +0.24	23.66	23.17	23.28	11,984,407
16 Dec 25	23.36000 +0.13	23.41	22.90	23.14	16,687,481
15 Dec 25	23.23000 -0.74	23.73	23.13	23.64	18,319,076
12 Dec 25	23.97000 +0.21	24.05	23.66	23.77	15,495,359
11 Dec 25	23.76000 -0.54	24.40	23.73	24.20	13,203,293
10 Dec 25	24.30000 +0.10	24.44	23.80	24.09	14,976,780
09 Dec 25	24.20000 +0.21	24.64	23.89	23.99	23,907,424
08 Dec 25	23.99000 +0.00	24.21	23.86	23.94	19,141,168
05 Dec 25	23.99000 +0.06	24.16	23.56	23.89	17,650,130
04 Dec 25	23.93000 -0.28	24.33	23.70	24.23	15,366,800
03 Dec 25	24.21000 -0.52	24.85	24.04	24.78	16,812,172
02 Dec 25	24.73000 -0.74	25.60	24.59	25.40	24,283,832
01 Dec 25	25.47000 -0.45	25.89	25.25	25.80	25,528,606
28 Nov 25	25.92000 +0.24	25.92	25.42	25.58	12,270,693
27 Nov 25	25.68000 -0.37	26.08	25.64	25.90	12,039,498
26 Nov 25	26.05000 -0.30	26.69	25.84	26.30	14,058,114
25 Nov 25	26.35000 +0.57	26.87	25.70	25.80	20,688,900
24 Nov 25	25.78000 +0.07	26.16	25.57	25.84	21,724,110
21 Nov 25	25.71000 +0.00	26.20	25.20	25.62	18,405,668
20 Nov 25	25.71000 -0.32	26.18	25.63	26.16	12,530,920
19 Nov 25	26.03000 -0.84	26.91	25.91	26.87	15,516,267
18 Nov 25	26.87000 +0.07	27.19	26.62	26.76	13,251,997
17 Nov 25	26.80000 +0.04	27.06	26.61	26.76	10,512,582
14 Nov 25	26.76000 -0.30	27.35	26.76	27.07	15,606,695
13 Nov 25	27.06000 +0.14	27.10	26.69	26.88	12,869,789
12 Nov 25	26.92000 +0.05	27.27	26.63	26.91	12,026,547
11 Nov 25	26.87000 -0.28	27.22	26.73	27.15	14,279,300
10 Nov 25	27.15000 -0.15	27.63	26.90	27.33	16,268,249
07 Nov 25	27.30000 +0.06	27.63	26.85	27.01	16,587,302
06 Nov 25	27.24000 -1.52	28.77	27.15	28.66	34,630,208
05 Nov 25	28.76000 -1.13	29.86	28.59	29.49	19,345,680
04 Nov 25	29.89000 +0.27	30.62	29.36	29.55	27,128,258
03 Nov 25	29.62000 +0.24	29.94	28.80	29.70	22,885,300
31 Oct 25	29.38000 +1.04	29.94	28.43	28.46	27,562,432
30 Oct 25	28.34000 -0.54	29.12	28.15	28.96	15,673,633
29 Oct 25	28.88000 +0.15	28.88	28.40	28.62	12,033,258
28 Oct 25	28.73000 -0.09	29.05	28.25	28.88	13,785,665
27 Oct 25	28.82000 -0.06	29.61	28.23	29.05	21,352,222
24 Oct 25	28.88000 -0.53	29.80	28.51	29.30	21,723,520
23 Oct 25	29.41000 +0.45	29.62	28.82	29.08	12,228,870
22 Oct 25	28.96000 -1.62	30.75	28.86	30.40	20,241,644
21 Oct 25	30.58000 +0.93	30.63	29.66	29.69	15,787,276
20 Oct 25	29.65000 +0.19	30.20	29.41	29.77	10,174,931
17 Oct 25	29.46000 -1.20	30.97	29.39	30.66	14,406,942
16 Oct 25	30.66000 +0.38	31.27	30.01	30.23	16,528,467
15 Oct 25	30.28000 -0.32	30.88	29.42	30.63	22,791,590
14 Oct 25	30.60000 -1.16	32.07	30.36	31.52	20,160,616
13 Oct 25	31.76000 +0.10	32.18	30.20	30.23	23,286,300
10 Oct 25	31.66000 -1.71	33.40	31.51	33.30	24,016,842
09 Oct 25	33.37000 -2.39	35.30	32.46	34.66	35,042,304
30 Sep 25	35.76000 +0.71	35.90	34.70	35.35	24,508,146
29 Sep 25	35.05000 -0.33	35.49	34.68	35.00	13,643,555
26 Sep 25	35.38000 +0.15	36.42	34.65	35.21	26,705,168
25 Sep 25	35.23000 +2.75	35.50	32.27	32.48	39,185,248
24 Sep 25	32.48000 +0.73	32.66	31.26	31.52	17,917,384
23 Sep 25	31.75000 -0.44	32.56	30.88	32.20	25,783,122
22 Sep 25	32.19000 -0.82	33.00	31.81	32.71	24,886,212
19 Sep 25	33.01000 +1.27	33.95	31.79	31.79	30,756,172
18 Sep 25	31.74000 -0.21	32.78	31.42	31.86	26,130,152
17 Sep 25	31.95000 -0.04	32.79	31.50	32.42	29,141,804
16 Sep 25	31.99000 +0.08	34.00	31.30	31.38	44,955,416
15 Sep 25	31.91000 +2.60	32.03	29.11	29.44	40,786,692
12 Sep 25	29.31000 -0.77	30.39	29.23	30.28	19,520,596
11 Sep 25	30.08000 +0.05	30.15	29.00	29.58	27,034,040
10 Sep 25	30.03000 +1.57	30.25	28.28	28.33	44,271,176
09 Sep 25	28.46000 +0.25	29.77	27.91	28.00	39,893,564
08 Sep 25	28.21000 +0.88	28.66	26.96	27.28	46,024,704
05 Sep 25	27.33000 +1.90	27.45	25.26	25.61	39,186,324
04 Sep 25	25.43000 -0.67	26.17	25.12	26.09	23,494,540
03 Sep 25	26.10000 +0.72	26.55	25.44	25.50	33,871,696
02 Sep 25	25.38000 -0.58	26.20	25.20	25.99	20,866,500
01 Sep 25	25.96000 -0.12	26.58	25.81	26.03	22,370,888
29 Aug 25	26.08000 +0.18	26.60	25.80	25.92	26,416,792
28 Aug 25	25.90000 +0.30	26.07	25.10	25.65	28,354,786
27 Aug 25	25.60000 -1.39	27.14	25.60	27.08	35,157,308
26 Aug 25	26.99000 -0.10	27.14	26.42	26.50	29,079,430
25 Aug 25	27.09000 +1.56	27.13	25.08	25.53	58,348,176
22 Aug 25	25.53000 -0.01	25.80	25.35	25.44	27,998,264
21 Aug 25	25.54000 -0.30	26.26	25.37	26.00	28,215,008
20 Aug 25	25.84000 -0.54	26.21	25.56	25.86	33,833,296
19 Aug 25	26.38000 -0.07	26.94	25.45	26.44	76,021,120
18 Aug 25	26.45000 +3.84	27.13	24.06	24.06	141,109,808
15 Aug 25	22.61000 +0.38	22.88	22.08	22.20	24,366,956
14 Aug 25	22.23000 -0.43	22.80	22.12	22.77	24,427,620
13 Aug 25	22.66000 +0.43	22.93	22.18	22.30	35,250,336
12 Aug 25	22.23000 -0.25	22.61	22.20	22.43	18,075,152
11 Aug 25	22.48000 +0.76	22.90	21.69	21.73	34,150,464
08 Aug 25	21.72000 -0.30	21.99	21.68	21.97	15,127,843
07 Aug 25	22.02000 -0.10	22.18	21.94	22.12	13,341,039
06 Aug 25	22.12000 -0.01	22.19	21.92	22.17	12,560,915
05 Aug 25	22.13000 +0.15	22.14	21.93	21.98	14,611,720
04 Aug 25	21.98000 -0.02	22.02	21.72	21.85	12,585,164
01 Aug 25	22.00000 -0.03	22.27	21.74	22.25	16,126,234
31 Jul 25	22.03000 -0.43	22.46	21.95	22.46	19,510,054
30 Jul 25	22.46000 -0.04	22.84	22.22	22.47	21,113,128
29 Jul 25	22.50000 -0.07	22.54	22.23	22.47	14,751,346
28 Jul 25	22.57000 +0.03	22.63	22.35	22.59	15,048,420
25 Jul 25	22.54000 -0.11	22.93	22.48	22.68	23,482,640
24 Jul 25	22.65000 +0.67	22.65	21.96	22.00	26,823,522
23 Jul 25	21.98000 -0.17	22.46	21.95	22.20	22,533,962
22 Jul 25	22.15000 +0.10	22.20	21.88	22.05	18,109,888
21 Jul 25	22.05000 +0.30	22.07	21.64	21.70	20,035,260
18 Jul 25	21.75000 -0.08	22.03	21.65	21.85	18,032,008
17 Jul 25	21.83000 +0.18	21.87	21.45	21.67	19,873,680
16 Jul 25	21.65000 +0.28	22.18	21.25	21.25	32,580,368
15 Jul 25	21.37000 -0.26	21.70	21.21	21.64	16,298,377
14 Jul 25	21.63000 -0.30	22.10	21.57	22.10	18,846,952
11 Jul 25	21.93000 +0.21	22.10	21.59	21.70	20,571,704
10 Jul 25	21.72000 +0.08	21.75	21.46	21.58	15,461,122
09 Jul 25	21.64000 +0.18	21.88	21.41	21.47	21,524,760
08 Jul 25	21.46000 +0.33	21.55	21.12	21.13	16,670,295
07 Jul 25	21.13000 -0.11	21.30	21.11	21.21	10,217,080
04 Jul 25	21.24000 -0.36	21.60	21.20	21.60	18,258,104
03 Jul 25	21.60000 +0.13	21.62	21.46	21.48	9,233,007
02 Jul 25	21.47000 -0.13	21.62	21.38	21.59	9,701,662
01 Jul 25	21.60000 -0.22	21.88	21.48	21.86	12,527,209
30 Jun 25	21.82000 +0.32	21.86	21.50	21.51	14,191,763
27 Jun 25	21.50000 +0.00	21.66	21.35	21.55	13,208,815
26 Jun 25	21.50000 -0.27	21.77	21.46	21.75	14,155,285
25 Jun 25	21.77000 +0.19	21.78	21.37	21.56	16,251,923
24 Jun 25	21.58000 +0.39	21.59	21.17	21.26	13,956,586
23 Jun 25	21.19000 +0.05	21.30	20.94	21.00	10,010,718
20 Jun 25	21.14000 -0.16	21.42	21.01	21.35	11,541,842
19 Jun 25	21.30000 -0.24	21.63	21.21	21.50	14,131,595
18 Jun 25	21.54000 -0.54	22.08	21.40	22.02	18,228,492
17 Jun 25	22.08000 -0.28	22.35	22.02	22.32	12,221,310
16 Jun 25	22.36000 +0.30	22.78	21.90	21.91	18,009,708
13 Jun 25	22.06000 -0.56	22.55	22.03	22.53	14,177,745
12 Jun 25	22.62000 +0.08	22.88	22.31	22.45	14,291,724
11 Jun 25	22.54000 +0.18	22.68	22.33	22.35	11,024,475
10 Jun 25	22.36000 -0.32	22.72	22.13	22.60	12,782,064
09 Jun 25	22.68000 +0.39	22.78	22.33	22.42	13,834,484
06 Jun 25	22.29000 -0.22	22.56	22.10	22.54	12,101,974
05 Jun 25	22.51000 +0.14	22.57	22.25	22.30	8,563,998
04 Jun 25	22.37000 +0.05	22.47	22.26	22.33	8,613,700
03 Jun 25	22.32000 -0.04	22.59	22.13	22.20	8,857,576
30 May 25	22.36000 -0.24	22.51	22.15	22.50	10,545,914
29 May 25	22.60000 +0.60	22.61	22.02	22.16	14,101,440
28 May 25	22.00000 -0.27	22.38	21.96	22.27	10,664,088
27 May 25	22.27000 -0.13	22.45	22.12	22.35	9,001,569
26 May 25	22.40000 -0.27	22.76	21.92	22.76	18,697,342
23 May 25	22.67000 -0.30	23.07	22.65	22.90	9,641,702
22 May 25	22.97000 -0.31	23.30	22.89	23.26	9,790,500
21 May 25	23.28000 -0.16	23.48	23.27	23.44	9,348,117
20 May 25	23.44000 -0.11	23.67	23.11	23.40	16,107,186
19 May 25	23.55000 -0.66	23.86	22.96	23.75	19,910,928
16 May 25	24.21000 +0.62	24.88	23.47	23.66	22,254,082
15 May 25	23.59000 +0.08	23.69	23.28	23.48	12,014,808
14 May 25	23.51000 +0.07	23.60	23.30	23.50	10,566,886
13 May 25	23.44000 -0.12	23.78	23.35	23.72	10,514,552
12 May 25	23.56000 +0.29	23.59	23.31	23.52	9,410,515
09 May 25	23.27000 -0.29	23.55	23.07	23.49	9,578,300
08 May 25	23.56000 +0.09	23.69	23.33	23.47	11,145,632
07 May 25	23.47000 +0.30	23.76	23.26	23.40	18,096,804
06 May 25	23.17000 +0.44	23.18	22.81	22.81	16,134,758
30 Apr 25	22.73000 +0.22	22.92	22.52	22.53	11,316,832
29 Apr 25	22.51000 -0.42	22.89	22.49	22.83	21,136,628
28 Apr 25	22.93000 -2.72	25.40	22.61	25.40	41,579,380
25 Apr 25	25.65000 -0.19	26.02	25.61	25.90	9,355,300
24 Apr 25	25.84000 -1.06	26.98	25.79	26.90	12,961,031
23 Apr 25	26.90000 -0.95	28.07	26.90	28.00	10,632,254
22 Apr 25	27.85000 -0.45	28.30	27.83	28.30	4,491,160
21 Apr 25	28.30000 -0.10	28.43	27.91	28.00	5,500,290
18 Apr 25	28.40000 +0.11	28.40	27.70	28.26	7,129,500
17 Apr 25	28.29000 -0.39	28.80	28.18	28.38	6,989,094
16 Apr 25	28.68000 +0.19	29.52	28.27	28.30	13,428,893
15 Apr 25	28.49000 +0.23	28.62	27.91	28.28	7,931,157
14 Apr 25	28.26000 +0.45	28.28	27.67	27.98	9,327,054
11 Apr 25	27.81000 -0.27	28.26	27.70	27.94	8,385,041
10 Apr 25	28.08000 +0.20	28.63	27.55	28.00	11,947,930
09 Apr 25	27.88000 +0.70	28.12	26.11	26.78	10,785,111
08 Apr 25	27.18000 +1.24	27.28	25.97	26.35	13,804,298
07 Apr 25	25.94000 -2.44	27.93	25.24	27.00	18,996,796
03 Apr 25	28.38000 +0.44	28.66	27.60	27.67	10,015,071
02 Apr 25	27.94000 -0.10	28.85	27.85	28.14	7,159,817
01 Apr 25	28.04000 +0.39	28.29	27.41	27.64	8,217,499
31 Mar 25	27.65000 -0.14	27.84	27.14	27.51	8,154,720
28 Mar 25	27.79000 +0.89	27.99	26.90	26.97	14,296,569
27 Mar 25	26.90000 +0.03	27.09	26.55	26.82	3,611,817
26 Mar 25	26.87000 -0.03	27.23	26.72	26.90	5,369,470
25 Mar 25	26.90000 +0.26	27.09	26.27	26.65	8,246,515
24 Mar 25	26.64000 +0.10	26.86	26.27	26.53	9,608,202
21 Mar 25	26.54000 -0.45	27.15	26.41	26.95	6,408,819
20 Mar 25	26.99000 -0.50	27.50	26.90	27.40	7,806,207
19 Mar 25	27.49000 -0.45	27.84	27.39	27.73	6,172,830
18 Mar 25	27.94000 +0.21	28.10	27.65	27.80	7,512,740
17 Mar 25	27.73000 -0.57	28.46	27.68	28.39	7,889,779
14 Mar 25	28.30000 +1.05	28.49	27.11	27.26	10,976,582
13 Mar 25	27.25000 -0.56	27.70	26.99	27.70	6,744,228
12 Mar 25	27.81000 -0.07	28.08	27.73	27.88	7,062,143
11 Mar 25	27.88000 +0.41	28.02	27.04	27.20	9,404,542
10 Mar 25	27.47000 -0.25	27.90	27.00	27.62	11,805,718
07 Mar 25	27.72000 -0.16	28.17	27.56	27.85	8,858,251
06 Mar 25	27.88000 +0.85	28.04	26.98	27.31	16,323,607
05 Mar 25	27.03000 +0.97	27.18	25.92	26.21	17,450,320
04 Mar 25	26.06000 +0.04	26.28	25.79	26.02	8,961,562
03 Mar 25	26.02000 +0.52	26.55	25.41	25.62	11,847,051
28 Feb 25	25.50000 -1.08	26.61	25.46	26.40	11,959,002
27 Feb 25	26.58000 +0.23	26.86	26.05	26.35	12,840,424
26 Feb 25	26.35000 -0.17	26.75	26.00	26.60	12,731,442
25 Feb 25	26.52000 -0.59	26.98	26.40	26.79	11,925,035
24 Feb 25	27.11000 -0.25	27.54	26.96	27.35	9,165,895
21 Feb 25	27.36000 +0.20	27.49	26.55	27.33	14,505,965
20 Feb 25	27.16000 -0.17	27.68	27.01	27.33	10,109,183
19 Feb 25	27.33000 +0.44	27.40	26.63	26.89	15,152,388
18 Feb 25	26.89000 -1.98	28.87	26.73	28.60	26,546,732
17 Feb 25	28.87000 -0.57	29.64	28.56	29.50	15,324,657
14 Feb 25	29.44000 -0.46	29.74	28.71	29.74	17,016,788
13 Feb 25	29.90000 +0.49	30.15	29.05	29.50	15,473,946
12 Feb 25	29.41000 +0.40	30.05	28.75	28.91	15,335,285
11 Feb 25	29.01000 +0.52	29.35	28.16	28.48	13,195,916
10 Feb 25	28.49000 +0.03	28.59	28.08	28.48	11,044,157
07 Feb 25	28.46000 -0.12	28.70	28.04	28.58	14,306,458
06 Feb 25	28.58000 +0.31	28.68	27.91	28.11	8,558,772
05 Feb 25	28.27000 +0.49	28.39	27.54	27.99	8,531,038
27 Jan 25	27.78000 -0.19	28.34	27.76	28.13	7,199,870
24 Jan 25	27.97000 +0.82	28.05	26.91	27.01	11,026,416
23 Jan 25	27.15000 +0.61	27.50	26.48	26.87	11,971,038
22 Jan 25	26.54000 -0.42	26.90	26.45	26.81	5,477,990
21 Jan 25	26.96000 +0.34	27.00	26.25	26.70	8,183,022
20 Jan 25	26.62000 -0.03	27.28	26.57	27.06	8,850,758
17 Jan 25	26.65000 +0.13	27.09	26.33	26.34	7,116,954
16 Jan 25	26.52000 +0.04	27.33	26.35	26.60	9,523,440
15 Jan 25	26.48000 +0.09	26.76	26.20	26.39	9,197,660
14 Jan 25	26.39000 +1.20	26.40	25.13	25.45	14,003,056
13 Jan 25	25.19000 -0.08	25.51	24.95	25.06	6,116,054
10 Jan 25	25.27000 -0.28	25.76	25.25	25.51	7,124,923
09 Jan 25	25.55000 +0.08	25.83	25.23	25.29	8,500,525
08 Jan 25	25.47000 +0.55	25.73	24.45	24.88	13,678,498
07 Jan 25	24.92000 +0.18	24.99	24.45	24.81	12,037,094
06 Jan 25	24.74000 -0.28	25.15	24.44	25.00	9,048,445
03 Jan 25	25.02000 -0.80	26.06	24.90	25.92	13,806,134
02 Jan 25	25.82000 -1.07	26.89	25.56	26.76	14,413,915
31 Dec 24	26.89000 -0.75	27.79	26.87	27.71	12,238,119
30 Dec 24	27.64000 -0.35	28.28	27.41	27.85	11,920,847
27 Dec 24	27.99000 +0.26	28.17	27.40	27.73	9,968,742
26 Dec 24	27.73000 -0.44	28.40	27.64	28.11	12,049,959
25 Dec 24	28.17000 -0.33	28.52	27.70	28.48	10,154,397
24 Dec 24	28.50000 +0.12	28.66	28.26	28.50	8,725,201
23 Dec 24	28.38000 -1.55	29.90	28.33	29.79	17,702,680
20 Dec 24	29.93000 +0.44	30.52	29.39	29.48	13,717,117
19 Dec 24	29.49000 -0.11	29.60	28.85	29.22	13,526,187
18 Dec 24	29.60000 +0.07	29.93	29.27	29.67	13,846,052
17 Dec 24	29.53000 -0.88	30.30	29.26	30.21	16,309,821
16 Dec 24	30.41000 +0.39	30.83	29.38	29.96	24,887,384
13 Dec 24	30.02000 +0.11	30.59	29.49	29.62	27,296,128
12 Dec 24	29.91000 +0.05	30.13	29.35	30.03	18,232,184
11 Dec 24	29.86000 -0.73	30.79	29.32	30.30	26,584,320
10 Dec 24	30.59000 -0.06	32.10	30.38	31.90	35,996,916
09 Dec 24	30.65000 +1.36	30.99	29.35	29.82	34,725,840
06 Dec 24	29.29000 +0.80	29.55	28.29	28.47	21,609,602
05 Dec 24	28.49000 +0.67	28.71	27.74	27.74	15,182,622
04 Dec 24	27.82000 -1.08	28.84	27.60	28.73	20,142,938
03 Dec 24	28.90000 -0.13	29.09	28.50	28.85	13,472,493
02 Dec 24	29.03000 +0.21	29.25	28.53	28.60	17,634,370
29 Nov 24	28.82000 +0.18	29.33	28.15	28.30	17,383,270
28 Nov 24	28.64000 -0.58	30.07	28.53	29.56	21,495,478
27 Nov 24	29.22000 +0.42	29.27	27.52	28.35	24,825,800
26 Nov 24	28.80000 +0.61	29.33	27.70	28.01	29,503,000
25 Nov 24	28.19000 +0.70	28.49	26.94	27.76	17,363,260
22 Nov 24	27.49000 -0.81	29.05	27.48	28.17	18,729,796
21 Nov 24	28.30000 +0.15	29.05	27.91	28.17	14,647,834
20 Nov 24	28.15000 +0.75	28.54	27.22	27.30	17,390,376
19 Nov 24	27.40000 +0.70	27.44	26.45	26.82	13,777,639
18 Nov 24	26.70000 -0.93	28.18	26.21	28.09	23,104,940
15 Nov 24	27.63000 -0.07	29.24	27.60	27.99	30,884,052
14 Nov 24	27.70000 -1.32	29.76	27.61	28.79	21,311,530
13 Nov 24	29.02000 +0.92	29.15	27.86	28.07	25,314,342
12 Nov 24	28.10000 -0.90	29.16	27.83	29.00	22,867,654
11 Nov 24	29.00000 +1.11	29.03	27.58	27.75	27,994,904
08 Nov 24	27.89000 -0.09	29.05	27.70	28.36	25,924,332
07 Nov 24	27.98000 +0.70	28.07	26.92	27.03	25,814,096
06 Nov 24	27.28000 +0.40	28.19	26.81	26.84	39,352,996
05 Nov 24	26.88000 +1.16	27.00	25.59	25.62	34,360,468
04 Nov 24	25.72000 +1.20	25.80	24.51	24.52	22,205,382
01 Nov 24	24.52000 -0.56	25.23	24.40	25.17	22,639,564
31 Oct 24	25.08000 +0.08	25.75	24.91	25.00	28,346,452
30 Oct 24	25.00000 -0.28	25.49	24.77	25.02	21,581,244
29 Oct 24	25.28000 -1.30	26.90	25.25	26.58	40,116,980
28 Oct 24	26.58000 -0.22	27.50	25.70	26.72	40,864,712
25 Oct 24	26.80000 +1.19	27.30	25.10	25.64	43,114,796
24 Oct 24	25.61000 +0.36	26.23	24.57	24.90	35,916,520
23 Oct 24	25.25000 -1.14	25.92	24.95	25.91	42,092,240
22 Oct 24	26.39000 +1.40	27.09	24.82	24.95	54,425,984
21 Oct 24	24.99000 +0.63	25.45	24.15	24.36	31,252,036
18 Oct 24	24.36000 +1.17	24.97	22.79	23.08	32,434,998
17 Oct 24	23.19000 +0.02	23.74	23.12	23.25	20,444,488
16 Oct 24	23.17000 -0.27	23.68	22.86	23.00	17,414,016
15 Oct 24	23.44000 -0.46	24.33	23.22	23.83	24,323,844
14 Oct 24	23.90000 +0.24	24.00	23.00	23.61	29,368,694
11 Oct 24	23.66000 -1.24	24.85	23.20	24.85	22,394,884
10 Oct 24	24.90000 +0.03	26.00	24.54	25.25	27,686,864
09 Oct 24	24.87000 -4.69	27.88	24.87	27.65	50,550,372
08 Oct 24	29.56000 +3.24	31.56	26.88	31.56	62,525,540
30 Sep 24	26.32000 +3.37	26.50	23.53	24.00	52,886,696
27 Sep 24	22.95000 +1.51	23.43	21.70	21.98	36,522,624
26 Sep 24	21.44000 +1.33	21.53	19.99	20.02	23,429,916
25 Sep 24	20.11000 +0.46	20.66	19.90	19.90	18,580,568
24 Sep 24	19.65000 +0.78	19.66	18.78	19.05	14,066,544
23 Sep 24	18.87000 -0.14	19.10	18.83	18.95	6,525,042
20 Sep 24	19.01000 +0.15	19.08	18.52	18.82	9,741,252
19 Sep 24	18.86000 +0.60	19.20	18.22	18.42	12,531,599
18 Sep 24	18.26000 -0.12	18.40	18.07	18.40	4,195,448
13 Sep 24	18.38000 -0.04	18.55	18.30	18.44	5,254,044
12 Sep 24	18.42000 -0.26	18.94	18.38	18.68	7,522,242
11 Sep 24	18.68000 -0.13	18.90	18.63	18.80	5,269,851
10 Sep 24	18.81000 +0.00	19.04	18.45	18.78	6,382,996
09 Sep 24	18.81000 +0.09	18.85	18.50	18.60	5,230,000
06 Sep 24	18.72000 -0.25	19.16	18.68	19.14	4,169,129
05 Sep 24	18.97000 +0.35	19.11	18.68	18.68	7,046,143
04 Sep 24	18.62000 -0.09	18.78	18.41	18.50	4,724,200
03 Sep 24	18.71000 +0.20	18.89	18.44	18.52	6,042,282
02 Sep 24	18.51000 -0.85	19.29	18.50	19.28	10,818,360
30 Aug 24	19.36000 +0.64	19.65	18.59	18.72	16,877,636
29 Aug 24	18.72000 +0.33	18.88	18.28	18.33	9,077,656
28 Aug 24	18.39000 +0.08	18.59	18.11	18.25	7,657,280
27 Aug 24	18.31000 -0.34	18.66	18.25	18.55	6,338,754
26 Aug 24	18.65000 +0.07	18.76	18.41	18.61	6,312,754
23 Aug 24	18.58000 -0.32	18.96	18.49	18.90	8,711,173
22 Aug 24	18.90000 -1.00	19.98	18.80	19.90	17,031,480
21 Aug 24	19.90000 -0.27	20.45	19.82	20.13	7,898,467
20 Aug 24	20.17000 -0.26	20.60	20.10	20.43	6,918,362
19 Aug 24	20.43000 -0.16	20.79	20.40	20.60	5,925,439
16 Aug 24	20.59000 -0.25	20.94	20.54	20.91	7,059,500
15 Aug 24	20.84000 +0.21	21.07	20.45	20.55	9,369,810
14 Aug 24	20.63000 +0.26	20.90	20.12	20.30	12,093,727
13 Aug 24	20.37000 -0.05	20.52	20.11	20.43	4,601,526
12 Aug 24	20.42000 +0.07	20.60	20.07	20.31	6,594,856
09 Aug 24	20.35000 -0.38	20.87	20.35	20.79	8,145,688
08 Aug 24	20.73000 +0.27	20.84	20.15	20.32	10,439,616
07 Aug 24	20.46000 -0.03	20.62	20.22	20.38	7,366,086
06 Aug 24	20.49000 +0.37	20.62	20.21	20.35	9,187,952
05 Aug 24	20.12000 +0.07	20.77	19.90	19.95	16,999,510
02 Aug 24	20.05000 -0.29	20.52	20.02	20.21	7,223,085
01 Aug 24	20.34000 -0.23	20.65	20.28	20.60	8,729,614
31 Jul 24	20.57000 +1.20	20.65	19.32	19.36	18,587,820
30 Jul 24	19.37000 +0.06	19.38	19.03	19.22	6,108,460
29 Jul 24	19.31000 -0.12	19.42	19.12	19.37	6,335,867
26 Jul 24	19.43000 +0.22	19.51	19.16	19.25	6,350,420
25 Jul 24	19.21000 +0.21	19.51	18.73	18.89	8,587,526
24 Jul 24	19.00000 -0.34	19.44	18.90	19.30	9,297,038
23 Jul 24	19.34000 -0.67	20.03	19.34	20.00	11,309,404
22 Jul 24	20.01000 -0.13	20.18	19.80	20.08	8,336,970
19 Jul 24	20.14000 +0.05	20.20	19.93	19.95	8,934,649
18 Jul 24	20.09000 -0.39	20.51	19.82	20.49	14,672,484
17 Jul 24	20.48000 +0.39	20.74	19.98	20.00	14,296,965
16 Jul 24	20.09000 +0.17	20.12	19.74	19.84	7,034,431
15 Jul 24	19.92000 -0.16	20.10	19.70	19.94	7,195,782
12 Jul 24	20.08000 -0.20	20.33	20.03	20.20	8,359,862
11 Jul 24	20.28000 +0.59	20.42	19.85	20.10	12,002,232
10 Jul 24	19.69000 -0.15	20.12	19.55	19.65	9,220,315
09 Jul 24	19.84000 +0.31	19.98	19.10	19.62	13,370,737
08 Jul 24	19.53000 -0.41	19.99	19.45	19.88	11,246,794
05 Jul 24	19.94000 -0.01	20.08	19.24	19.90	13,791,216
04 Jul 24	19.95000 -0.28	20.37	19.61	20.33	14,853,746
03 Jul 24	20.23000 -0.17	20.36	20.07	20.33	9,470,652
02 Jul 24	20.40000 -0.40	20.95	20.27	20.75	13,992,908
01 Jul 24	20.80000 -0.10	20.98	20.36	20.79	9,925,092
28 Jun 24	20.90000 +0.14	21.12	20.60	20.68	10,502,800
27 Jun 24	20.76000 -0.38	21.35	20.70	21.02	11,427,416
26 Jun 24	21.14000 +1.02	21.30	19.88	20.12	21,510,116
25 Jun 24	20.12000 +0.01	20.32	19.98	20.18	10,525,201
24 Jun 24	20.11000 -0.58	20.58	20.10	20.44	11,941,729
21 Jun 24	20.69000 +0.00	20.96	20.51	20.69	10,287,546
20 Jun 24	20.69000 -0.70	21.38	20.67	21.38	17,082,616
19 Jun 24	21.39000 -0.68	22.08	21.35	22.04	20,140,652
18 Jun 24	22.07000 +0.05	22.13	21.92	22.00	10,028,074
17 Jun 24	22.02000 -0.49	22.33	21.98	22.33	14,603,070
14 Jun 24	22.51000 +0.08	22.58	22.23	22.35	9,244,470
13 Jun 24	22.43000 -0.21	22.66	22.35	22.49	8,748,900
12 Jun 24	22.64000 +0.24	22.79	22.22	22.24	14,394,207
11 Jun 24	22.40000 +0.09	22.42	21.65	22.11	12,180,362
07 Jun 24	22.31000 +0.05	22.57	21.99	22.36	13,752,916
06 Jun 24	22.26000 -0.60	23.05	22.08	22.80	22,107,922
05 Jun 24	22.86000 -0.62	23.65	22.81	23.33	15,160,900
04 Jun 24	23.48000 +0.08	23.49	22.92	23.30	13,529,200
03 Jun 24	23.40000 +0.28	23.58	22.92	23.20	17,045,422
31 May 24	23.12000 +0.07	23.31	23.03	23.12	12,703,006
30 May 24	23.05000 -0.15	23.28	22.75	23.00	12,457,622
29 May 24	23.20000 -0.03	23.45	23.02	23.08	14,002,277
28 May 24	23.23000 -0.44	23.68	23.01	23.67	17,360,558
27 May 24	23.67000 -1.06	24.76	23.33	24.61	32,872,604
24 May 24	24.73000 -0.37	25.25	24.71	24.99	18,259,516
23 May 24	25.10000 -0.61	25.86	24.80	25.50	21,544,100
22 May 24	25.71000 +0.41	25.80	25.11	25.28	22,529,128
21 May 24	25.30000 -0.60	25.89	25.18	25.89	24,150,820
20 May 24	25.90000 -0.32	26.40	24.80	25.30	44,836,944
17 May 24	26.22000 +0.02	26.82	25.76	26.14	44,578,984
16 May 24	26.20000 +0.01	26.52	25.91	26.19	42,892,040
15 May 24	26.19000 +1.28	26.32	25.01	25.32	62,143,384
14 May 24	24.91000 -0.22	25.70	24.76	25.33	47,714,220
13 May 24	25.13000 +2.63	25.38	23.94	24.10	84,716,680
10 May 24	22.50000 -0.41	23.30	22.43	22.89	17,197,848
09 May 24	22.91000 -0.01	23.13	22.77	22.88	16,967,950
08 May 24	22.92000 -0.68	23.45	22.83	23.45	13,595,277
07 May 24	23.60000 +0.00	23.99	23.50	23.50	14,040,290
06 May 24	23.60000 +0.16	24.08	23.48	23.89	15,117,580
30 Apr 24	23.44000 -0.21	23.74	23.20	23.54	13,104,328
29 Apr 24	23.65000 +0.61	23.83	23.26	23.28	17,483,734
26 Apr 24	23.04000 +0.57	23.20	22.36	22.39	14,469,793
25 Apr 24	22.47000 +0.12	22.67	22.11	22.25	10,440,822
24 Apr 24	22.35000 +0.33	22.38	21.74	22.04	11,349,209
23 Apr 24	22.02000 -0.18	22.45	22.00	22.24	11,517,348
22 Apr 24	22.20000 -1.34	22.75	21.80	22.75	26,969,936
19 Apr 24	23.54000 +0.20	23.65	23.08	23.16	12,587,918
18 Apr 24	23.34000 -0.08	23.75	22.91	23.31	13,326,152
17 Apr 24	23.42000 +0.79	23.42	22.83	22.83	13,006,861
16 Apr 24	22.63000 -0.67	23.47	22.52	23.09	12,647,343
15 Apr 24	23.30000 +0.36	23.76	22.85	22.85	13,893,475
12 Apr 24	22.94000 -0.33	23.36	22.88	23.20	10,148,659
11 Apr 24	23.27000 +0.13	23.68	22.94	22.99	10,987,070
10 Apr 24	23.14000 -0.90	24.00	23.00	24.00	12,916,930
09 Apr 24	24.04000 +0.49	24.15	23.48	23.70	9,645,814
08 Apr 24	23.55000 -0.58	24.06	23.55	24.06	12,104,451
03 Apr 24	24.13000 -0.71	24.70	23.97	24.66	14,870,700
02 Apr 24	24.84000 -0.44	25.28	24.53	25.19	13,966,626
01 Apr 24	25.28000 +0.97	25.33	24.34	24.44	18,149,144
29 Mar 24	24.31000 -0.16	24.55	23.75	24.40	14,593,613
28 Mar 24	24.47000 +0.32	24.80	24.08	24.10	18,483,288
27 Mar 24	24.15000 -0.95	25.18	24.11	25.00	21,004,188
26 Mar 24	25.10000 -0.32	25.46	24.53	25.20	25,063,044
25 Mar 24	25.42000 -1.37	27.50	25.39	27.44	40,651,440
22 Mar 24	26.79000 +0.58	27.09	25.75	26.22	41,866,524
21 Mar 24	26.21000 -0.37	27.12	26.18	26.88	37,907,476
20 Mar 24	26.58000 +1.59	26.58	24.99	24.99	52,519,032
19 Mar 24	24.99000 -0.11	25.91	24.98	25.25	37,215,016
18 Mar 24	25.10000 +0.69	25.20	24.34	24.53	23,136,012
15 Mar 24	24.41000 -0.10	24.54	24.00	24.40	14,585,499
14 Mar 24	24.51000 -0.45	24.84	24.19	24.65	18,888,988
13 Mar 24	24.96000 +0.09	25.38	24.67	24.87	27,681,128
12 Mar 24	24.87000 +0.35	24.91	24.31	24.65	21,135,792
11 Mar 24	24.52000 +0.35	24.64	23.94	24.14	20,068,748
08 Mar 24	24.17000 +0.22	24.31	23.80	23.95	14,134,397
07 Mar 24	23.95000 -0.86	24.98	23.87	24.85	22,106,008
06 Mar 24	24.81000 -0.07	25.15	24.52	24.73	15,823,769
05 Mar 24	24.88000 -0.32	25.30	24.63	25.00	20,177,072
04 Mar 24	25.20000 -0.43	25.64	24.79	25.50	28,373,130
01 Mar 24	25.63000 +0.85	25.81	24.55	24.87	36,614,968
29 Feb 24	24.78000 +1.46	24.79	23.40	23.50	36,030,556
28 Feb 24	23.32000 -1.50	25.09	23.31	24.82	38,491,400
27 Feb 24	24.82000 +1.03	24.88	23.56	23.62	27,930,976
26 Feb 24	23.79000 -0.36	24.18	23.46	24.01	24,893,252
23 Feb 24	24.15000 +0.26	24.15	23.46	24.00	24,784,632
22 Feb 24	23.89000 +0.32	24.02	23.22	23.27	18,217,002
21 Feb 24	23.57000 -0.15	24.21	23.05	23.21	25,883,520
20 Feb 24	23.72000 -0.23	24.02	23.27	23.95	20,621,712
19 Feb 24	23.95000 +0.43	24.28	23.50	24.18	26,087,780
08 Feb 24	23.52000 +0.73	23.53	22.46	23.00	24,204,548
07 Feb 24	22.79000 +0.43	22.82	22.10	22.33	25,109,564
06 Feb 24	22.36000 +1.96	22.37	19.86	20.03	24,633,992
05 Feb 24	20.40000 -0.56	20.88	19.22	20.71	23,824,030
02 Feb 24	20.96000 -0.78	22.20	20.00	21.72	23,018,372
01 Feb 24	21.74000 +0.34	22.25	20.61	21.34	18,894,956
31 Jan 24	21.40000 -0.29	22.14	21.40	21.58	18,061,014
30 Jan 24	21.69000 -0.71	22.47	21.62	22.33	15,047,068
29 Jan 24	22.40000 -0.42	23.01	22.23	22.77	16,970,698
26 Jan 24	22.82000 -0.40	23.41	22.75	23.07	22,091,440
25 Jan 24	23.22000 +0.62	23.28	22.15	22.37	29,697,568
24 Jan 24	22.60000 +0.73	22.95	21.92	22.75	32,019,572
23 Jan 24	21.87000 +0.74	22.03	20.95	21.01	20,859,400
22 Jan 24	21.13000 -1.12	22.28	20.95	22.02	19,329,364
19 Jan 24	22.25000 +0.52	22.75	21.83	22.22	29,635,206
18 Jan 24	21.73000 +0.18	21.83	20.93	21.44	19,904,920
17 Jan 24	21.55000 -0.56	22.10	21.54	22.00	10,240,324
16 Jan 24	22.11000 +0.08	22.13	21.61	21.94	17,438,040
15 Jan 24	22.03000 -0.41	22.67	22.00	22.40	19,946,080
12 Jan 24	22.44000 -0.53	22.95	22.34	22.90	21,253,036
11 Jan 24	22.97000 +0.48	23.15	22.30	22.53	21,878,636
10 Jan 24	22.49000 -0.63	23.00	22.32	23.00	17,564,462
09 Jan 24	23.12000 -0.42	23.74	22.76	23.63	24,594,478
08 Jan 24	23.54000 -0.62	24.22	23.42	24.00	16,858,466
05 Jan 24	24.16000 -0.85	24.92	24.01	24.91	18,234,558
04 Jan 24	25.01000 -0.48	25.36	24.82	25.36	15,766,638
03 Jan 24	25.49000 +0.52	25.70	24.62	24.83	27,790,232
02 Jan 24	24.97000 -0.23	25.60	24.91	25.38	21,644,916
29 Dec 23	25.20000 +0.39	25.65	24.64	24.71	32,015,584
28 Dec 23	24.81000 +0.31	25.03	24.21	24.40	30,980,062
27 Dec 23	24.50000 -0.53	25.34	24.40	25.18	17,154,732
26 Dec 23	25.03000 -0.76	26.19	24.95	26.02	17,372,862
25 Dec 23	25.79000 +0.19	26.28	25.18	25.60	22,223,900
22 Dec 23	25.60000 -2.10	27.65	25.30	27.59	39,502,424
21 Dec 23	27.70000 -0.01	27.94	27.20	27.40	13,798,974
20 Dec 23	27.71000 -0.94	28.89	27.61	28.68	14,437,720
19 Dec 23	28.65000 +0.11	29.05	28.15	28.53	16,244,567
18 Dec 23	28.54000 -0.74	29.33	28.45	28.77	15,954,945
15 Dec 23	29.28000 +0.18	29.99	28.36	29.53	33,581,924
14 Dec 23	29.10000 -1.59	30.60	28.90	30.44	39,080,268
13 Dec 23	30.69000 +0.49	31.31	30.01	30.09	27,810,692
12 Dec 23	30.20000 -0.04	30.72	29.82	30.33	23,256,142
11 Dec 23	30.24000 -0.02	31.32	29.75	29.98	30,556,004
08 Dec 23	30.26000 +0.50	30.95	29.30	29.47	36,167,928
07 Dec 23	29.76000 +1.06	29.98	28.05	28.56	38,377,640
06 Dec 23	28.70000 +1.11	29.05	26.72	27.10	41,189,588
05 Dec 23	27.59000 +0.53	29.25	26.31	26.96	33,593,096
04 Dec 23	27.06000 +0.16	27.50	26.49	26.75	16,487,978
01 Dec 23	26.90000 +1.09	27.15	25.73	25.84	23,974,016
30 Nov 23	25.81000 -0.03	26.15	25.65	25.75	7,884,278
29 Nov 23	25.84000 -0.17	26.17	25.70	26.10	9,426,330
28 Nov 23	26.01000 -0.27	26.25	25.75	26.25	14,074,629
27 Nov 23	26.28000 -0.66	26.61	25.93	26.58	15,551,789
24 Nov 23	26.94000 -0.57	27.80	26.77	27.45	15,340,724
23 Nov 23	27.51000 -0.56	27.73	26.83	27.65	17,553,916
22 Nov 23	28.07000 +0.17	28.43	27.61	27.68	21,024,392
21 Nov 23	27.90000 +0.19	28.37	27.61	27.78	20,374,804
20 Nov 23	27.71000 -0.26	28.18	27.57	27.88	14,114,580
17 Nov 23	27.97000 -0.15	28.38	27.73	27.95	10,373,200
16 Nov 23	28.12000 -0.24	28.59	27.81	28.26	12,496,125
15 Nov 23	28.36000 -0.11	28.75	28.08	28.74	10,702,938
14 Nov 23	28.47000 -0.27	28.89	28.30	28.50	9,678,136
13 Nov 23	28.74000 -0.01	29.29	28.51	29.08	12,489,159
10 Nov 23	28.75000 -0.30	29.25	28.21	28.82	12,772,582
09 Nov 23	29.05000 -0.20	29.33	28.59	28.90	18,597,808
08 Nov 23	29.25000 +1.05	30.04	27.89	27.89	38,042,996
07 Nov 23	28.20000 -0.10	28.68	27.86	28.30	17,662,668
06 Nov 23	28.30000 +2.56	28.46	25.92	26.00	35,679,824
03 Nov 23	25.74000 +0.19	26.09	24.80	25.21	11,059,473
02 Nov 23	25.55000 +0.30	26.21	25.16	25.32	17,408,746
01 Nov 23	25.25000 -0.04	25.88	25.02	25.30	10,323,623
31 Oct 23	25.29000 -0.07	25.97	25.00	25.60	11,741,331
30 Oct 23	25.36000 +0.24	25.45	24.77	25.00	11,774,496
27 Oct 23	25.12000 +0.57	25.35	24.05	24.40	12,523,855
26 Oct 23	24.55000 +0.12	24.85	24.23	24.37	12,877,827
25 Oct 23	24.43000 -1.47	26.22	24.32	26.21	27,448,048
24 Oct 23	25.90000 +0.56	26.19	25.34	25.50	9,249,983
23 Oct 23	25.34000 -0.55	25.88	25.06	25.80	6,544,500
20 Oct 23	25.89000 -0.41	26.43	25.79	26.28	6,541,841
19 Oct 23	26.30000 -0.19	26.73	26.23	26.39	4,179,424
18 Oct 23	26.49000 -0.46	26.99	26.18	26.92	4,930,700
17 Oct 23	26.95000 -0.05	27.29	26.87	27.00	4,652,109
16 Oct 23	27.00000 -0.47	27.62	26.80	27.52	5,953,200
13 Oct 23	27.47000 -0.86	28.28	27.30	28.16	9,627,955
12 Oct 23	28.33000 -0.37	28.90	28.16	28.80	5,246,712
11 Oct 23	28.70000 +0.80	28.94	27.83	28.03	10,553,471
10 Oct 23	27.90000 +0.21	28.14	27.71	27.79	5,720,430
09 Oct 23	27.69000 -0.62	28.26	27.45	28.16	10,521,324
28 Sep 23	28.31000 +0.04	28.42	27.96	28.39	7,952,414
27 Sep 23	28.27000 +0.48	28.50	27.50	27.71	10,674,931
26 Sep 23	27.79000 +0.87	28.00	26.90	26.97	14,511,250
25 Sep 23	26.92000 -0.47	27.53	26.60	27.50	8,281,200
22 Sep 23	27.39000 +0.91	27.57	26.41	26.52	8,223,671
21 Sep 23	26.48000 -0.33	26.95	26.45	26.82	7,438,300
20 Sep 23	26.81000 -0.19	27.20	26.81	26.88	5,264,446
19 Sep 23	27.00000 -0.67	27.82	26.93	27.82	10,637,841
18 Sep 23	27.67000 +0.02	28.05	27.29	27.65	5,995,956
15 Sep 23	27.65000 -0.17	28.19	27.54	27.83	8,456,867
14 Sep 23	27.82000 -0.11	28.00	27.57	27.81	5,971,312
13 Sep 23	27.93000 -0.55	28.50	27.71	28.42	6,204,370
12 Sep 23	28.48000 -0.52	29.03	28.37	28.99	7,751,818
11 Sep 23	29.00000 +1.00	29.20	28.19	28.25	11,387,245
08 Sep 23	28.00000 -0.22	28.30	27.64	28.18	6,889,502
07 Sep 23	28.22000 -0.66	28.90	28.16	28.85	9,457,516
06 Sep 23	28.88000 -0.48	29.21	28.75	29.15	7,328,400
05 Sep 23	29.36000 -0.34	29.65	29.21	29.64	7,247,975
04 Sep 23	29.70000 +0.23	29.83	29.32	29.47	8,181,742
01 Sep 23	29.47000 -0.07	29.74	29.22	29.41	5,900,448
31 Aug 23	29.54000 -0.40	30.06	29.50	29.75	7,073,709
30 Aug 23	29.94000 +0.41	30.20	29.48	29.75	10,190,591
29 Aug 23	29.53000 +0.75	29.78	28.55	28.67	11,490,554
28 Aug 23	28.78000 +0.12	30.79	28.71	30.38	14,205,920
25 Aug 23	28.66000 -0.54	29.15	28.49	28.90	9,158,652
24 Aug 23	29.20000 +0.45	29.73	28.76	29.00	10,838,854
23 Aug 23	28.75000 -0.57	29.29	28.70	29.29	8,019,375
22 Aug 23	29.32000 +0.40	29.50	28.44	29.18	14,921,483
21 Aug 23	28.92000 -0.30	29.75	28.92	29.14	10,046,176
18 Aug 23	29.22000 -1.89	30.84	29.20	30.69	25,069,544
17 Aug 23	31.11000 +0.50	31.29	30.18	30.83	12,506,479
16 Aug 23	30.61000 -1.64	32.20	30.25	32.07	22,926,112
15 Aug 23	32.25000 -1.02	33.30	32.01	33.27	10,558,410
14 Aug 23	33.27000 +0.36	33.32	32.37	32.50	6,601,139
11 Aug 23	32.91000 -0.57	33.99	32.90	33.48	5,608,229
10 Aug 23	33.48000 -0.10	33.94	33.22	33.58	5,102,342
09 Aug 23	33.58000 -0.74	34.47	33.44	34.30	8,807,369
08 Aug 23	34.32000 -0.57	35.17	34.17	34.70	9,734,696
07 Aug 23	34.89000 +0.39	35.03	33.81	34.30	15,665,450
04 Aug 23	34.50000 +1.98	34.80	32.52	32.80	25,144,920
03 Aug 23	32.52000 +0.12	33.11	32.35	32.45	8,384,374
02 Aug 23	32.40000 -1.52	33.94	32.11	33.70	21,827,568
01 Aug 23	33.92000 -0.44	35.06	33.78	34.60	10,955,493
31 Jul 23	34.36000 +0.73	35.87	33.46	33.73	20,744,176
28 Jul 23	33.63000 +0.09	34.29	32.86	33.39	13,661,862
27 Jul 23	33.54000 -1.24	34.35	33.10	34.00	14,354,025
26 Jul 23	34.78000 +0.30	35.10	32.75	35.00	17,010,134
25 Jul 23	34.48000 +1.34	35.10	33.30	33.50	20,570,904
24 Jul 23	33.14000 +0.49	33.31	32.10	32.37	8,665,639
21 Jul 23	32.65000 -0.40	33.39	32.29	33.05	7,873,701
20 Jul 23	33.05000 -1.12	34.20	32.91	34.16	9,044,275
19 Jul 23	34.17000 +0.77	34.62	33.25	33.42	9,963,057
18 Jul 23	33.40000 -0.21	33.88	33.13	33.88	7,254,565
17 Jul 23	33.61000 -1.16	35.25	33.40	34.49	12,179,371
14 Jul 23	34.77000 -0.33	35.44	34.32	35.11	15,332,926
13 Jul 23	35.10000 +2.44	35.44	32.46	32.68	25,337,920
12 Jul 23	32.66000 -0.44	33.32	32.31	32.98	11,103,750
11 Jul 23	33.10000 -0.59	33.89	32.98	33.60	9,520,339
10 Jul 23	33.69000 +0.38	33.86	33.09	33.31	9,239,551
07 Jul 23	33.31000 -0.36	33.80	32.51	33.21	10,792,876
06 Jul 23	33.67000 +0.31	34.75	32.91	33.28	18,166,386
05 Jul 23	33.36000 -0.43	34.40	33.24	33.57	13,887,927
04 Jul 23	33.79000 -0.07	34.03	33.09	33.67	16,722,502
03 Jul 23	33.86000 -0.35	34.64	32.87	34.44	24,738,582
30 Jun 23	34.21000 -0.44	35.03	33.62	34.64	14,559,893
29 Jun 23	34.65000 -0.25	35.38	34.01	35.28	17,899,536
28 Jun 23	34.90000 -1.35	36.05	33.81	36.05	23,688,130
27 Jun 23	36.25000 +0.20	36.42	35.26	36.18	20,435,696
26 Jun 23	36.05000 -1.44	38.12	35.69	37.52	27,601,612
21 Jun 23	37.49000 -2.71	40.00	37.40	39.97	31,233,444
20 Jun 23	40.20000 -0.11	40.85	39.01	39.98	26,263,614
19 Jun 23	40.31000 +1.87	40.45	38.13	38.82	35,375,684
16 Jun 23	38.44000 -0.33	39.15	37.45	38.46	30,230,904
15 Jun 23	38.77000 +0.41	39.93	38.40	38.73	35,995,720
14 Jun 23	38.36000 +0.30	39.50	37.67	37.87	47,009,080
13 Jun 23	38.06000 +3.76	38.98	34.24	34.29	63,991,016
12 Jun 23	34.30000 +2.45	34.75	31.96	32.16	38,666,688
09 Jun 23	31.85000 +0.74	32.20	30.80	31.21	21,886,928
08 Jun 23	31.11000 -0.76	31.86	30.51	31.86	17,435,172
07 Jun 23	31.87000 +0.36	32.63	31.32	31.63	20,028,176
06 Jun 23	31.51000 -0.44	32.22	31.20	31.49	24,905,420
05 Jun 23	31.95000 +1.89	32.73	29.95	29.95	39,017,160
02 Jun 23	30.06000 +0.18	30.26	29.62	29.93	16,669,059
01 Jun 23	29.88000 +0.62	30.27	28.72	28.97	25,022,250
31 May 23	29.26000 +0.26	29.54	28.56	28.80	21,692,284
30 May 23	29.00000 +0.77	29.10	27.70	28.11	19,492,418
29 May 23	28.23000 -0.65	29.08	28.02	28.81	12,954,833
26 May 23	28.88000 +0.33	28.94	28.14	28.55	11,620,267
25 May 23	28.55000 -0.29	28.96	27.90	28.77	14,536,204
24 May 23	28.84000 -0.44	29.34	28.73	29.23	9,945,572
23 May 23	29.28000 -0.01	29.90	29.11	29.24	12,861,308
22 May 23	29.29000 -0.23	29.63	28.63	29.36	20,860,228
19 May 23	29.52000 -0.58	30.11	29.20	29.95	15,798,501
18 May 23	30.10000 -0.05	30.35	29.73	30.03	17,395,604
17 May 23	30.15000 +0.06	30.47	29.67	29.81	14,585,702
16 May 23	30.09000 -1.08	31.49	29.89	31.25	24,884,384
15 May 23	31.17000 -1.95	32.94	29.93	32.65	42,418,132
12 May 23	33.12000 -1.70	35.15	33.00	35.15	23,325,986
11 May 23	34.82000 +1.90	35.74	32.99	33.10	32,447,244
10 May 23	32.92000 -0.18	34.06	32.50	33.00	17,027,470
09 May 23	33.10000 -0.96	34.59	33.00	34.07	19,602,106
08 May 23	34.06000 -1.58	35.86	33.74	35.78	26,900,350
05 May 23	35.64000 -1.69	37.38	35.60	36.78	24,437,888
04 May 23	37.33000 +1.45	38.40	34.71	35.34	37,153,212
28 Apr 23	35.88000 +1.42	35.88	33.76	34.10	32,181,588
27 Apr 23	34.46000 +0.35	35.31	33.30	33.50	28,364,352
26 Apr 23	34.11000 +0.30	34.58	32.68	33.56	35,747,688
25 Apr 23	33.81000 -1.06	35.16	33.32	34.88	27,762,652
24 Apr 23	34.87000 +2.23	35.60	32.47	32.66	38,857,256
21 Apr 23	32.64000 -1.66	34.30	32.48	34.00	21,367,288
20 Apr 23	34.30000 +0.20	34.81	33.83	34.00	17,295,844
19 Apr 23	34.10000 -0.22	35.53	34.00	34.05	23,447,412
18 Apr 23	34.32000 -0.55	34.94	33.58	34.70	25,956,360
17 Apr 23	34.87000 -3.51	37.53	34.47	37.53	57,952,688
14 Apr 23	38.38000 -1.22	39.49	36.81	39.28	29,612,560
13 Apr 23	39.60000 -0.55	42.07	39.21	40.00	33,123,508
12 Apr 23	40.15000 +0.91	41.23	38.74	38.74	32,651,038
11 Apr 23	39.24000 +0.96	40.80	37.80	38.16	29,285,564
10 Apr 23	38.28000 -0.22	40.18	38.13	38.80	24,892,072
07 Apr 23	38.50000 -0.98	40.40	38.08	39.56	28,838,630
06 Apr 23	39.48000 -1.21	40.20	38.80	39.46	18,932,828
04 Apr 23	40.69000 -1.11	42.50	40.02	42.10	26,856,362
03 Apr 23	41.80000 +4.56	44.00	37.40	37.40	52,008,760
31 Mar 23	37.24000 +0.55	37.39	35.73	36.62	12,521,499
30 Mar 23	36.69000 -0.51	37.43	36.06	36.90	13,804,887
29 Mar 23	37.20000 -2.01	39.68	36.90	39.21	21,875,772
28 Mar 23	39.21000 -0.97	40.20	38.21	39.43	15,923,321
27 Mar 23	40.18000 +2.09	40.88	37.90	37.97	35,452,940
24 Mar 23	38.09000 +1.41	38.30	36.74	36.75	18,259,312
23 Mar 23	36.68000 -0.12	37.72	36.36	36.50	11,587,269
22 Mar 23	36.80000 -0.20	37.45	36.05	37.10	16,431,110
21 Mar 23	37.00000 -0.86	38.30	36.73	37.87	16,361,622
20 Mar 23	37.86000 +1.15	39.50	36.95	37.00	22,077,656
17 Mar 23	36.71000 +1.51	36.99	35.37	35.48	19,433,822
16 Mar 23	35.20000 +0.44	35.68	34.56	34.75	8,955,466
15 Mar 23	34.76000 -0.57	35.80	34.60	35.52	7,521,498
14 Mar 23	35.33000 -0.77	36.92	35.20	35.91	8,105,934
13 Mar 23	36.10000 +0.99	36.33	34.93	34.98	10,987,993
10 Mar 23	35.11000 -0.99	36.08	35.01	35.82	11,376,736
09 Mar 23	36.10000 +0.48	37.08	35.53	35.80	12,031,726
08 Mar 23	35.62000 +0.72	35.77	34.50	34.90	9,236,761
07 Mar 23	34.90000 -0.31	37.09	34.65	35.25	13,458,673
06 Mar 23	35.21000 -0.69	36.15	34.96	35.72	11,164,081
03 Mar 23	35.90000 +0.03	36.20	35.22	35.87	7,145,758
02 Mar 23	35.87000 +1.07	36.20	34.49	34.53	15,154,963
01 Mar 23	34.80000 +1.28	35.00	33.31	33.69	14,773,210
28 Feb 23	33.52000 +1.24	34.11	32.50	32.50	12,896,132
27 Feb 23	32.28000 -0.37	32.57	32.08	32.34	6,017,169
24 Feb 23	32.65000 -0.27	32.86	32.32	32.80	5,714,945
23 Feb 23	32.92000 +0.02	33.30	32.43	33.29	7,163,256
22 Feb 23	32.90000 -0.47	33.51	32.72	32.98	9,978,347
21 Feb 23	33.37000 -1.33	34.70	33.03	34.40	13,934,161
20 Feb 23	34.70000 +1.04	35.09	33.10	33.64	15,752,595
17 Feb 23	33.66000 -1.28	35.32	33.54	34.82	10,723,502
16 Feb 23	34.94000 +0.64	36.15	34.10	34.11	15,646,181
15 Feb 23	34.30000 -0.02	34.54	33.98	34.15	7,697,606
14 Feb 23	34.32000 -0.71	35.32	34.20	35.00	7,264,731
13 Feb 23	35.03000 +0.48	35.35	34.11	34.50	11,943,705
10 Feb 23	34.55000 +0.56	34.99	33.78	33.97	10,746,974
09 Feb 23	33.99000 -0.05	34.17	33.40	33.86	7,780,264
08 Feb 23	34.04000 -0.93	34.87	33.51	34.87	14,012,014
07 Feb 23	34.97000 +0.22	35.49	34.12	34.68	13,432,009
06 Feb 23	34.75000 +0.30	34.95	33.51	34.03	19,992,600
03 Feb 23	34.45000 +1.13	34.59	33.32	33.32	20,543,070
02 Feb 23	33.32000 +2.12	34.42	30.97	31.24	37,185,292
01 Feb 23	31.20000 +0.72	31.40	30.15	30.49	17,200,406
31 Jan 23	30.48000 -0.61	31.37	30.26	31.09	14,032,425
30 Jan 23	31.09000 -0.99	32.54	30.75	32.40	19,207,360
20 Jan 23	32.08000 -0.82	33.10	31.70	32.95	16,978,966
19 Jan 23	32.90000 -0.31	32.98	32.40	32.83	12,609,176
18 Jan 23	33.21000 +1.61	33.36	31.28	31.35	18,493,176
17 Jan 23	31.60000 -0.45	32.15	31.08	32.05	13,913,343
16 Jan 23	32.05000 +0.16	32.43	31.23	31.90	15,423,504
13 Jan 23	31.89000 +0.49	31.95	31.20	31.41	12,758,661
12 Jan 23	31.40000 -0.38	31.85	31.08	31.60	11,204,184
11 Jan 23	31.78000 -0.69	32.40	31.66	32.40	9,973,182
10 Jan 23	32.47000 +0.02	32.80	31.98	32.49	10,389,985
09 Jan 23	32.45000 -0.74	33.42	32.41	33.02	13,072,891
06 Jan 23	33.19000 -0.15	33.99	32.90	33.00	18,692,428
05 Jan 23	33.34000 +1.74	33.50	31.47	31.47	32,663,350
04 Jan 23	31.60000 -0.19	32.25	31.22	31.50	19,915,570
03 Jan 23	31.79000 +1.77	32.13	29.83	30.10	26,764,476
30 Dec 22	30.02000 +0.06	30.86	29.81	30.45	16,892,260
29 Dec 22	29.96000 -0.64	30.87	29.87	30.36	15,827,597
28 Dec 22	30.60000 -0.61	31.47	30.47	31.01	14,651,334
27 Dec 22	31.21000 +0.55	31.62	30.10	30.66	19,150,190
26 Dec 22	30.66000 +0.20	31.36	29.91	29.95	18,704,440
23 Dec 22	30.46000 +0.51	30.85	29.28	29.64	32,819,344
22 Dec 22	29.95000 +2.50	30.19	27.53	27.53	40,876,600
21 Dec 22	27.45000 +0.58	27.99	26.75	26.78	13,350,859
20 Dec 22	26.87000 -0.78	27.96	26.64	27.73	11,349,623
19 Dec 22	27.65000 +0.11	28.53	27.26	27.27	19,732,704
16 Dec 22	27.54000 -0.12	27.67	26.93	27.41	12,049,959
15 Dec 22	27.66000 +0.31	27.94	27.11	27.14	17,852,830
14 Dec 22	27.35000 +0.35	27.75	26.22	26.99	20,117,176
13 Dec 22	27.00000 +0.70	27.60	26.01	26.15	21,724,160
12 Dec 22	26.30000 -0.21	26.88	26.20	26.52	10,951,760
09 Dec 22	26.51000 -0.13	26.70	25.88	26.63	12,424,285
08 Dec 22	26.64000 -0.10	27.08	26.41	26.59	13,711,715
07 Dec 22	26.74000 -0.26	27.41	26.31	27.00	14,171,683
06 Dec 22	27.00000 +0.00	27.95	26.62	26.71	18,964,080
05 Dec 22	27.00000 +0.73	27.21	26.39	26.60	16,173,610
02 Dec 22	26.27000 -0.25	26.52	26.09	26.21	8,917,193
01 Dec 22	26.52000 +1.34	26.82	25.61	25.78	20,252,556
30 Nov 22	25.18000 -0.37	25.60	24.99	25.48	9,214,287
29 Nov 22	25.55000 +0.79	25.80	24.70	24.70	12,121,183
28 Nov 22	24.76000 +0.12	24.80	23.97	24.20	9,320,061
25 Nov 22	24.64000 -0.15	25.02	24.50	24.84	9,486,451
24 Nov 22	24.79000 -0.38	25.45	24.70	25.37	9,144,209
23 Nov 22	25.17000 -0.11	25.50	24.77	25.38	10,657,065
22 Nov 22	25.28000 -0.49	26.01	25.05	25.61	13,591,239
21 Nov 22	25.77000 -0.98	26.45	25.57	26.40	13,690,952
18 Nov 22	26.75000 +0.22	27.92	26.64	26.64	24,205,404
17 Nov 22	26.53000 +0.40	27.30	26.10	26.30	22,466,420
16 Nov 22	26.13000 -0.29	27.43	26.09	26.52	19,337,252
15 Nov 22	26.42000 +1.38	26.62	24.85	24.85	19,271,100
14 Nov 22	25.04000 -0.40	25.80	24.92	25.48	10,760,609
11 Nov 22	25.44000 +0.61	25.85	24.95	25.60	18,858,316
10 Nov 22	24.83000 +0.33	25.04	24.20	24.23	10,212,507
09 Nov 22	24.50000 -0.58	25.00	24.50	24.75	9,932,349
08 Nov 22	25.08000 -0.31	25.58	24.50	25.58	20,381,060
07 Nov 22	25.39000 +1.11	25.49	23.99	24.10	22,932,240
04 Nov 22	24.28000 +0.67	24.65	23.51	23.70	16,979,356
03 Nov 22	23.61000 -0.45	24.29	23.40	23.50	14,501,752
02 Nov 22	24.06000 +1.24	24.95	23.00	23.30	35,059,324
01 Nov 22	22.82000 +0.89	22.82	21.67	21.90	13,211,965
31 Oct 22	21.93000 +0.63	22.18	21.19	21.23	10,106,525
28 Oct 22	21.30000 -0.76	22.23	21.20	22.07	11,990,884
27 Oct 22	22.06000 +0.30	22.44	21.83	21.85	14,025,477
26 Oct 22	21.76000 +0.92	22.25	20.98	20.98	26,239,998
25 Oct 22	20.84000 -2.34	23.00	20.68	22.93	29,857,148
24 Oct 22	23.18000 -1.03	24.75	23.18	24.22	10,767,269
21 Oct 22	24.21000 -0.71	25.16	24.21	25.05	8,888,839
20 Oct 22	24.92000 -0.05	25.58	24.61	25.38	10,858,921
19 Oct 22	24.97000 -0.24	25.34	24.71	25.07	5,943,830
18 Oct 22	25.21000 -0.16	25.65	25.07	25.57	8,583,419
17 Oct 22	25.37000 +0.07	25.78	25.07	25.10	6,451,671
14 Oct 22	25.30000 +0.84	25.75	24.51	24.59	13,362,797
13 Oct 22	24.46000 +0.36	24.92	23.90	24.10	8,717,488
12 Oct 22	24.10000 +0.42	24.12	23.19	23.51	7,530,186
11 Oct 22	23.68000 +0.05	23.86	23.05	23.69	7,964,729
10 Oct 22	23.63000 -1.30	24.77	23.63	24.71	11,191,290
30 Sep 22	24.93000 +0.13	25.11	24.61	24.71	6,765,247
29 Sep 22	24.80000 -0.64	25.98	24.74	25.70	9,909,784
28 Sep 22	25.44000 -0.38	25.92	25.42	25.65	6,537,814
27 Sep 22	25.82000 +1.04	25.88	24.79	24.79	9,701,884
26 Sep 22	24.78000 -0.21	25.25	24.69	24.98	5,826,296
23 Sep 22	24.99000 -0.53	25.57	24.72	25.41	7,576,051
22 Sep 22	25.52000 -0.39	26.04	25.48	25.91	6,171,390
21 Sep 22	25.91000 +0.25	26.14	25.08	25.50	8,477,256
20 Sep 22	25.66000 -0.22	26.09	25.42	25.94	9,333,585
19 Sep 22	25.88000 -0.29	26.20	25.53	25.95	9,795,584
16 Sep 22	26.17000 -1.02	27.36	26.11	27.02	9,840,825
15 Sep 22	27.19000 -0.05	28.05	27.00	27.40	13,537,480
14 Sep 22	27.24000 -0.16	27.48	26.81	26.85	6,269,274
13 Sep 22	27.40000 +0.35	27.58	26.93	27.04	7,457,935
09 Sep 22	27.05000 +0.30	27.08	26.52	26.74	7,696,022
08 Sep 22	26.75000 -0.43	27.35	26.74	27.29	10,543,074
07 Sep 22	27.18000 -0.63	27.75	27.09	27.63	9,941,505
06 Sep 22	27.81000 +0.29	27.83	27.35	27.66	5,995,693
05 Sep 22	27.52000 -0.51	28.03	27.32	28.00	8,600,694
02 Sep 22	28.03000 +0.40	28.21	27.64	27.70	7,778,129
01 Sep 22	27.63000 -0.17	28.25	27.55	27.75	8,258,617
31 Aug 22	27.80000 -0.13	28.28	27.38	27.71	11,345,522
30 Aug 22	27.93000 +0.09	28.25	27.70	27.74	8,147,289
29 Aug 22	27.84000 -0.21	27.88	27.07	27.57	10,390,188
26 Aug 22	28.05000 -0.24	28.98	28.04	28.23	10,851,242
25 Aug 22	28.29000 +0.39	28.47	27.60	28.04	10,374,326
24 Aug 22	27.90000 -1.13	29.03	27.78	29.03	15,037,912
23 Aug 22	29.03000 -0.57	29.45	28.91	29.33	11,372,035
22 Aug 22	29.60000 +0.06	29.63	28.87	29.52	12,712,059
19 Aug 22	29.54000 +0.03	30.41	29.34	29.43	17,522,366
18 Aug 22	29.51000 -1.08	31.00	29.46	30.87	24,650,872
17 Aug 22	30.59000 -0.13	30.76	30.01	30.73	10,438,836
16 Aug 22	30.72000 -1.29	32.28	30.50	32.01	14,941,702
15 Aug 22	32.01000 +0.00	32.10	31.22	32.06	10,730,491
12 Aug 22	32.01000 -0.02	32.25	31.72	31.99	7,151,502
11 Aug 22	32.03000 +1.33	32.12	30.72	30.88	14,669,886
10 Aug 22	30.70000 -0.92	31.50	30.34	31.40	9,944,176
09 Aug 22	31.62000 -0.08	31.85	31.22	31.84	5,140,871
08 Aug 22	31.70000 -0.08	31.97	31.55	31.80	6,785,119
05 Aug 22	31.78000 +1.66	31.83	30.09	30.22	12,103,603
04 Aug 22	30.12000 +0.21	30.54	29.88	30.16	6,801,160
03 Aug 22	29.91000 -0.27	30.89	29.87	30.15	6,973,469
02 Aug 22	30.18000 -1.45	31.10	29.60	31.10	10,549,760
01 Aug 22	31.63000 +0.27	32.44	31.09	31.45	7,710,672
29 Jul 22	31.36000 -0.24	31.90	31.08	31.86	7,486,127
28 Jul 22	31.60000 -0.31	31.96	31.46	31.88	6,259,393
27 Jul 22	31.91000 +0.56	32.49	31.11	31.28	11,186,608
26 Jul 22	31.35000 +0.56	31.68	30.71	30.80	8,121,304
25 Jul 22	30.79000 -0.20	30.96	30.41	30.82	5,151,676
22 Jul 22	30.99000 -0.36	31.28	30.73	31.22	9,502,937
21 Jul 22	31.35000 +0.86	31.58	30.39	30.50	16,998,756
20 Jul 22	30.49000 +0.19	31.20	30.31	30.42	13,115,965
19 Jul 22	30.30000 +0.40	30.34	29.70	29.90	6,987,115
18 Jul 22	29.90000 +0.47	30.12	29.18	29.43	8,566,409
15 Jul 22	29.43000 -0.85	30.30	29.42	30.30	13,738,106
14 Jul 22	30.28000 -0.06	30.85	30.02	30.38	7,017,278
13 Jul 22	30.34000 -0.38	31.30	30.18	30.80	9,460,732
12 Jul 22	30.72000 -0.16	31.19	30.35	31.11	7,466,541
11 Jul 22	30.88000 -0.91	31.60	30.69	31.60	7,477,590
08 Jul 22	31.79000 +0.61	32.13	31.25	31.37	10,715,908
07 Jul 22	31.18000 -0.26	31.57	30.49	31.56	9,784,685
06 Jul 22	31.44000 -0.57	32.02	31.10	31.82	10,338,989
05 Jul 22	32.01000 -0.99	33.29	31.66	33.00	14,752,367
04 Jul 22	33.00000 +0.10	33.19	32.20	32.56	11,967,076
01 Jul 22	32.90000 -0.46	33.89	32.86	33.25	15,476,579
30 Jun 22	33.36000 +0.33	33.76	32.99	33.02	11,381,192
29 Jun 22	33.03000 -0.86	34.14	33.02	33.61	15,576,380
28 Jun 22	33.89000 -0.71	34.60	33.50	34.45	19,055,298
27 Jun 22	34.60000 +1.05	36.07	33.70	33.77	20,234,556
24 Jun 22	33.55000 +0.39	33.95	32.99	33.00	9,788,691
23 Jun 22	33.16000 -0.81	34.29	32.34	33.94	17,591,422
22 Jun 22	33.97000 -2.44	36.55	33.70	36.41	19,590,272
21 Jun 22	36.41000 -0.42	36.82	36.02	36.66	9,018,660
20 Jun 22	36.83000 +1.19	37.18	35.14	35.65	16,645,886
17 Jun 22	35.64000 -0.29	36.09	34.93	35.94	12,486,016
16 Jun 22	35.93000 +1.05	36.86	34.75	34.82	15,937,530
15 Jun 22	34.88000 -0.37	35.97	34.79	35.33	15,536,593
14 Jun 22	35.25000 +0.06	35.29	34.10	34.72	10,816,350
13 Jun 22	35.19000 -1.07	36.07	34.75	35.79	13,558,219
10 Jun 22	36.26000 +1.59	36.63	33.83	34.32	18,000,834
09 Jun 22	34.67000 -0.23	35.88	34.29	34.89	12,764,161
08 Jun 22	34.90000 -0.58	35.68	34.38	35.61	10,548,789
07 Jun 22	35.48000 +0.39	36.18	34.67	34.93	13,975,380
06 Jun 22	35.09000 +0.51	35.20	34.10	34.33	10,748,936
02 Jun 22	34.58000 -0.47	35.17	34.37	35.00	11,943,618
01 Jun 22	35.05000 -1.16	36.55	34.86	35.86	14,507,890
31 May 22	36.21000 -0.13	36.40	35.18	36.11	13,696,409
30 May 22	36.34000 -0.99	37.35	35.99	37.30	11,310,171
27 May 22	37.33000 -0.96	38.45	37.04	38.36	11,297,304
26 May 22	38.29000 +0.58	38.47	36.50	37.52	14,226,366
25 May 22	37.71000 +0.27	38.90	36.80	37.50	20,664,212
24 May 22	37.44000 +1.94	39.05	36.15	36.15	27,952,586
23 May 22	35.50000 -0.40	37.30	35.31	36.99	10,892,851
20 May 22	35.90000 +0.95	36.18	35.00	35.00	9,068,479
19 May 22	34.95000 -0.58	35.25	33.66	34.91	13,709,536
18 May 22	35.53000 -0.77	36.80	35.16	36.76	9,956,740
17 May 22	36.30000 +1.11	36.56	35.26	35.48	13,966,722
16 May 22	35.19000 +0.50	36.20	34.54	34.69	10,169,585
13 May 22	34.69000 -0.27	35.09	34.20	34.96	7,873,587
12 May 22	34.96000 +0.86	35.17	33.33	33.73	12,020,674
11 May 22	34.10000 +0.20	36.33	33.93	34.50	20,588,056
10 May 22	33.90000 -0.28	34.36	33.20	33.59	9,629,142
09 May 22	34.18000 +0.60	34.58	33.11	33.18	11,905,966
06 May 22	33.58000 -1.52	34.15	33.00	34.14	14,283,470
05 May 22	35.10000 -0.70	35.80	34.43	35.00	18,114,292
29 Apr 22	35.80000 +4.13	36.95	31.71	31.98	36,147,816
28 Apr 22	31.67000 -0.55	32.45	30.86	31.90	14,034,850
27 Apr 22	32.22000 +1.77	32.58	29.60	30.78	23,137,202
26 Apr 22	30.45000 +1.53	31.46	29.29	29.30	25,682,956
25 Apr 22	28.92000 +0.59	30.20	28.13	28.33	19,642,912
22 Apr 22	28.33000 -0.42	28.56	27.39	28.40	10,064,785
21 Apr 22	28.75000 -0.93	29.65	28.38	29.39	8,624,276
20 Apr 22	29.68000 +0.63	30.29	28.89	28.95	11,553,746
19 Apr 22	29.05000 +0.29	29.15	28.11	28.76	8,275,229
18 Apr 22	28.76000 -0.52	29.37	28.21	28.85	8,802,478
15 Apr 22	29.28000 -0.88	30.02	28.88	30.01	8,948,207
14 Apr 22	30.16000 +0.78	30.60	29.32	29.51	7,133,281
13 Apr 22	29.38000 -0.98	30.45	29.35	30.00	6,477,502
12 Apr 22	30.36000 +0.71	30.50	29.35	29.70	8,101,039
11 Apr 22	29.65000 -0.86	30.53	29.25	30.30	8,973,362
08 Apr 22	30.51000 -0.89	31.39	30.15	31.11	9,256,759
07 Apr 22	31.40000 -0.47	31.90	30.82	31.51	10,331,913
06 Apr 22	31.87000 -0.03	32.79	31.44	31.90	9,748,883
01 Apr 22	31.90000 +0.74	32.27	30.56	30.80	13,083,372
31 Mar 22	31.16000 -1.09	32.00	31.13	31.81	8,957,679
30 Mar 22	32.25000 +0.62	32.32	31.13	31.59	11,120,431
29 Mar 22	31.63000 -0.07	31.79	30.92	31.69	9,928,390
28 Mar 22	31.70000 +0.99	31.87	30.74	30.86	14,812,485
25 Mar 22	30.71000 -0.39	31.38	30.62	30.97	7,646,387
24 Mar 22	31.10000 -0.66	31.43	30.66	31.35	9,548,422
23 Mar 22	31.76000 +0.39	32.15	31.07	31.51	11,159,452
22 Mar 22	31.37000 +0.87	31.57	29.97	30.37	14,081,869
21 Mar 22	30.50000 +0.03	31.19	30.33	30.47	11,825,956
18 Mar 22	30.47000 +0.05	30.69	29.68	30.27	11,424,488
17 Mar 22	30.42000 +1.25	31.32	29.81	30.35	20,122,372
16 Mar 22	29.17000 +1.36	29.50	27.01	28.50	20,085,752
15 Mar 22	27.81000 -1.63	29.45	27.81	28.98	15,048,517
14 Mar 22	29.44000 -1.01	30.51	29.35	30.16	11,060,330
11 Mar 22	30.45000 -0.13	30.68	29.34	29.48	17,749,372
10 Mar 22	30.58000 +0.02	31.86	30.51	31.44	15,160,482
09 Mar 22	30.56000 -0.86	31.65	29.15	31.54	15,971,349
08 Mar 22	31.42000 -1.11	32.96	31.13	32.45	12,309,945
07 Mar 22	32.53000 -1.29	33.55	32.15	33.30	14,992,318
04 Mar 22	33.82000 +0.54	33.98	32.70	32.90	14,735,960
03 Mar 22	33.28000 -0.79	34.40	33.13	34.22	12,482,263
02 Mar 22	34.07000 -0.01	34.14	33.54	34.00	9,397,912
01 Mar 22	34.08000 -0.05	34.50	33.79	33.81	11,138,090
28 Feb 22	34.13000 -0.14	34.78	33.15	34.65	16,902,028
25 Feb 22	34.27000 +0.87	35.22	33.80	33.80	17,155,144
24 Feb 22	33.40000 -1.84	35.08	32.89	34.90	21,290,932
23 Feb 22	35.24000 +0.85	35.53	34.14	34.18	15,885,193
22 Feb 22	34.39000 -2.08	36.00	33.50	36.00	28,987,788
21 Feb 22	36.47000 -0.43	37.19	36.18	36.65	8,441,402
18 Feb 22	36.90000 +0.30	37.32	36.16	36.22	7,579,365
17 Feb 22	36.60000 -0.51	37.10	36.40	36.81	9,721,707
16 Feb 22	37.11000 -0.37	37.93	36.98	37.68	8,560,928
15 Feb 22	37.48000 +0.33	37.67	36.75	36.99	10,751,745
14 Feb 22	37.15000 +1.07	37.59	35.40	35.68	18,489,756
11 Feb 22	36.08000 -0.35	36.80	35.46	36.01	14,295,398
10 Feb 22	36.43000 +0.76	37.09	35.24	35.67	23,114,660
09 Feb 22	35.67000 +1.12	35.85	34.12	34.52	23,665,296
08 Feb 22	34.55000 +0.15	34.63	33.72	34.20	13,967,542
07 Feb 22	34.40000 -0.36	35.25	34.02	35.06	19,120,560
28 Jan 22	34.76000 -0.90	36.39	34.75	35.94	20,255,836
27 Jan 22	35.66000 -0.52	37.09	35.55	36.34	21,338,592
26 Jan 22	36.18000 -1.00	37.57	35.40	37.40	28,953,724
25 Jan 22	37.18000 -1.83	39.10	37.15	39.01	28,168,564
24 Jan 22	39.01000 -0.26	39.51	38.50	39.27	21,710,328
21 Jan 22	39.27000 -4.34	41.59	39.14	41.52	54,416,696
20 Jan 22	43.61000 -1.52	45.40	43.01	45.15	28,091,920
19 Jan 22	45.13000 -0.55	46.66	44.65	45.68	17,295,202
18 Jan 22	45.68000 -0.53	46.99	45.10	46.22	18,319,804
17 Jan 22	46.21000 +1.24	46.70	44.55	45.13	21,374,786
14 Jan 22	44.97000 -1.10	46.05	44.93	45.70	23,154,606
13 Jan 22	46.07000 -2.45	48.73	45.65	48.33	29,283,668
12 Jan 22	48.52000 -0.62	49.30	48.17	49.01	19,414,474
11 Jan 22	49.14000 -3.58	53.00	48.28	52.99	28,422,232
10 Jan 22	52.72000 -2.19	54.90	52.10	54.20	18,084,638
07 Jan 22	54.91000 +0.19	57.35	53.90	54.25	18,841,748
06 Jan 22	54.72000 -1.38	55.55	52.49	55.26	19,930,828
05 Jan 22	56.10000 -2.51	59.00	54.70	58.00	26,835,362
04 Jan 22	58.61000 +1.39	59.80	56.90	56.90	23,380,946
31 Dec 21	57.22000 +2.22	58.08	54.20	54.90	25,694,114
30 Dec 21	55.00000 +4.35	55.15	50.26	50.81	23,620,892
29 Dec 21	50.65000 -1.61	51.89	50.02	51.46	16,442,803
28 Dec 21	52.26000 -0.91	53.65	51.61	53.65	10,327,235
27 Dec 21	53.17000 -0.53	53.89	51.69	53.40	11,123,621
24 Dec 21	53.70000 +0.76	55.18	53.00	53.00	16,289,162
23 Dec 21	52.94000 -0.25	54.25	52.01	52.78	15,244,243
22 Dec 21	53.19000 +3.13	54.40	50.42	50.44	23,660,312
21 Dec 21	50.06000 +0.56	51.11	49.38	49.74	12,832,806
20 Dec 21	49.50000 -2.70	52.50	49.20	52.50	22,080,452
17 Dec 21	52.20000 -1.31	54.27	51.99	53.19	18,723,038
16 Dec 21	53.51000 +3.37	54.36	50.01	51.05	34,347,516
15 Dec 21	50.14000 +0.06	52.13	49.10	50.70	26,918,386
14 Dec 21	50.08000 +1.04	52.23	48.58	48.87	33,815,612
13 Dec 21	49.04000 +2.93	49.53	46.15	46.15	31,511,356
10 Dec 21	46.11000 -0.67	47.43	45.78	46.26	20,896,344
09 Dec 21	46.78000 +1.34	47.79	45.13	45.57	20,682,722
08 Dec 21	45.44000 +0.25	46.00	44.05	45.00	11,464,400
07 Dec 21	45.19000 +0.66	45.33	44.22	44.75	11,383,837
06 Dec 21	44.53000 +0.64	45.00	43.10	43.65	11,486,653
03 Dec 21	43.89000 +0.50	44.96	43.40	43.57	11,313,747
02 Dec 21	43.39000 -0.46	43.85	42.80	43.28	11,283,652
01 Dec 21	43.85000 +0.34	43.94	42.80	43.60	10,968,435
30 Nov 21	43.51000 -0.20	45.11	43.31	44.56	13,014,183
29 Nov 21	43.71000 -2.11	45.80	43.40	45.10	21,892,160
26 Nov 21	45.82000 +0.22	46.88	44.77	44.82	12,064,444
25 Nov 21	45.60000 -3.05	48.78	45.10	48.60	22,712,566
24 Nov 21	48.65000 +1.94	49.50	46.69	47.00	22,571,778
23 Nov 21	46.71000 -0.48	46.98	45.75	46.73	14,875,171
22 Nov 21	47.19000 +0.97	48.38	45.68	46.02	17,921,480
19 Nov 21	46.22000 -0.14	48.13	45.96	46.10	16,047,400
18 Nov 21	46.36000 -1.57	48.56	45.69	48.49	20,945,448
17 Nov 21	47.93000 -1.12	49.36	47.55	48.98	20,285,208
16 Nov 21	49.05000 +1.77	49.64	46.95	47.47	31,683,088
15 Nov 21	47.28000 +5.00	48.65	42.43	42.66	33,006,500
12 Nov 21	42.28000 -0.94	43.48	42.15	43.45	11,843,451
11 Nov 21	43.22000 +0.22	43.66	42.35	42.60	14,173,320
10 Nov 21	43.00000 -0.96	44.44	42.28	43.91	16,610,422
09 Nov 21	43.96000 -0.99	45.12	43.40	44.79	13,350,727
08 Nov 21	44.95000 -0.85	45.85	44.04	45.29	13,557,525
05 Nov 21	45.80000 +2.15	47.35	42.53	42.90	29,287,672
04 Nov 21	43.65000 +1.15	43.97	41.68	43.20	19,286,680
03 Nov 21	42.50000 +2.74	43.90	39.56	39.75	24,578,524
02 Nov 21	39.76000 +0.56	41.09	39.10	39.40	14,859,407
01 Nov 21	39.20000 -0.09	40.18	38.83	39.14	11,239,224
29 Oct 21	39.29000 +1.16	39.42	37.80	38.22	14,043,475
28 Oct 21	38.13000 -0.99	39.65	37.81	39.40	11,944,952
27 Oct 21	39.12000 -0.03	39.44	38.70	39.15	7,909,266
26 Oct 21	39.15000 -0.97	40.49	38.87	40.01	12,997,514
25 Oct 21	40.12000 -1.25	42.40	39.85	41.09	15,114,565
22 Oct 21	41.37000 +2.19	42.55	40.21	40.61	21,235,056
21 Oct 21	39.18000 +0.17	39.50	38.51	39.04	6,668,405
20 Oct 21	39.01000 +0.74	39.99	38.58	38.80	16,238,404
19 Oct 21	38.27000 -0.12	38.85	37.82	38.72	8,643,738
18 Oct 21	38.39000 -1.20	39.78	37.89	39.78	14,899,153
15 Oct 21	39.59000 +0.21	39.98	38.93	39.27	10,850,929
14 Oct 21	39.38000 +0.83	40.32	37.74	38.25	18,348,504
13 Oct 21	38.55000 -0.63	39.85	37.02	39.80	22,998,218
12 Oct 21	39.18000 -6.72	45.95	38.79	45.44	32,918,168
11 Oct 21	45.90000 -1.66	48.20	45.71	47.57	13,673,000
08 Oct 21	47.56000 +3.97	47.91	43.59	44.34	19,964,308
30 Sep 21	43.59000 -0.01	46.00	43.40	43.60	16,424,339
29 Sep 21	43.60000 +1.40	44.22	41.61	41.91	13,436,718
28 Sep 21	42.20000 -0.24	43.50	41.52	42.50	12,428,683
27 Sep 21	42.44000 -1.72	44.30	42.16	43.59	13,869,406
24 Sep 21	44.16000 +2.85	44.90	41.27	41.27	21,810,768
23 Sep 21	41.31000 -0.10	42.47	40.83	41.67	9,619,469
22 Sep 21	41.41000 -0.87	42.25	41.01	41.02	6,307,126
17 Sep 21	42.28000 +0.48	42.40	40.66	41.58	8,186,936
16 Sep 21	41.80000 -1.34	43.35	41.51	43.35	12,291,585
15 Sep 21	43.14000 +0.07	43.50	42.07	43.06	9,785,615
14 Sep 21	43.07000 +0.63	44.22	42.50	42.98	14,512,869
13 Sep 21	42.44000 -1.04	43.30	41.85	43.00	15,329,561
10 Sep 21	43.48000 +0.32	43.69	41.83	42.96	13,216,670
09 Sep 21	43.16000 -1.82	44.63	42.01	44.50	20,841,752
08 Sep 21	44.98000 +0.39	44.99	44.02	44.32	12,263,455
07 Sep 21	44.59000 -0.12	45.00	44.07	44.61	11,169,930
06 Sep 21	44.71000 +0.11	45.12	43.85	44.12	12,510,181
03 Sep 21	44.60000 -1.64	46.82	43.81	46.20	20,885,536
02 Sep 21	46.24000 +2.04	47.49	44.66	44.80	22,600,212
01 Sep 21	44.20000 -1.60	45.46	43.83	45.40	21,196,218
31 Aug 21	45.80000 +0.62	47.28	44.31	44.31	16,387,693
30 Aug 21	45.18000 -2.62	47.10	42.71	47.00	41,838,616
27 Aug 21	47.80000 -4.50	52.29	45.00	51.93	38,880,312
26 Aug 21	52.30000 -1.86	54.11	51.82	53.72	10,165,753
25 Aug 21	54.16000 -0.54	55.65	52.59	53.08	8,585,849
24 Aug 21	54.70000 -0.72	55.60	54.08	55.20	6,928,941
23 Aug 21	55.42000 +2.16	55.90	52.18	53.00	10,943,796
20 Aug 21	53.26000 -2.04	55.67	52.60	55.67	11,110,136
19 Aug 21	55.30000 +3.75	55.84	51.81	51.81	15,345,955
18 Aug 21	51.55000 -1.75	53.89	50.51	53.74	14,306,900
17 Aug 21	53.30000 -2.08	55.77	52.97	55.11	9,158,876
16 Aug 21	55.38000 -0.62	57.00	54.25	57.00	10,323,056
13 Aug 21	56.00000 -1.10	59.35	55.33	57.86	13,173,290
12 Aug 21	57.10000 -0.67	59.62	56.58	59.31	11,120,842
11 Aug 21	57.77000 -0.48	59.58	57.30	59.00	10,197,914
10 Aug 21	58.25000 +4.05	59.77	54.01	54.94	15,510,947
09 Aug 21	54.20000 +1.50	55.55	52.67	52.70	9,815,977
06 Aug 21	52.70000 +2.49	53.48	50.50	50.70	13,157,393
05 Aug 21	50.21000 -2.69	53.99	49.71	53.99	15,959,849
04 Aug 21	52.90000 -2.79	55.54	52.20	55.54	17,223,440
03 Aug 21	55.69000 +0.02	56.65	54.88	55.73	7,333,523
02 Aug 21	55.67000 +0.58	56.38	53.34	54.38	9,308,464
30 Jul 21	55.09000 -0.58	56.77	53.98	55.67	10,015,932
29 Jul 21	55.67000 +2.97	56.40	52.52	52.52	12,297,987
28 Jul 21	52.70000 +2.69	53.63	49.06	50.20	21,780,812
27 Jul 21	50.01000 -3.97	54.30	50.01	54.30	19,926,916
26 Jul 21	53.98000 -3.69	57.49	53.64	57.10	9,802,111
23 Jul 21	57.67000 -0.49	59.15	57.21	58.05	6,688,652
22 Jul 21	58.16000 -0.50	59.10	57.48	58.76	6,253,349
21 Jul 21	58.66000 -0.89	60.31	58.42	59.55	7,250,571
20 Jul 21	59.55000 +0.96	59.80	57.58	57.80	5,109,323
19 Jul 21	58.59000 -1.11	59.63	57.70	59.23	7,196,424
16 Jul 21	59.70000 -0.28	60.16	58.66	59.79	7,123,608
15 Jul 21	59.98000 +1.58	60.21	57.94	58.87	6,511,939
14 Jul 21	58.40000 -2.42	60.82	57.87	60.82	8,137,133
13 Jul 21	60.82000 +2.87	61.73	57.90	58.44	10,858,282
12 Jul 21	57.95000 +0.67	59.57	57.31	57.31	13,004,478
09 Jul 21	57.28000 -0.30	58.33	56.22	57.16	11,685,111
08 Jul 21	57.58000 -1.83	59.98	57.15	58.58	14,029,581
07 Jul 21	59.41000 -0.59	60.78	57.76	60.30	12,614,040
06 Jul 21	60.00000 -1.20	61.65	59.18	61.05	12,084,969
05 Jul 21	61.20000 -3.71	66.80	59.61	66.48	15,559,756
02 Jul 21	64.91000 -3.92	69.50	63.85	68.95	10,395,816
01 Jul 21	68.83000 +0.23	70.23	67.55	68.55	4,992,345
30 Jun 21	68.60000 -0.73	69.97	67.46	69.19	5,279,812
29 Jun 21	69.33000 +1.43	70.13	67.52	67.52	6,632,427
28 Jun 21	67.90000 +2.02	69.50	65.41	65.42	9,100,968
25 Jun 21	65.88000 -0.27	67.09	65.02	66.06	6,413,555
24 Jun 21	66.15000 -0.15	67.10	65.04	66.50	5,075,563
23 Jun 21	66.30000 -1.60	68.78	66.02	68.31	7,126,540
22 Jun 21	67.90000 -2.10	71.00	67.33	70.44	5,992,942
21 Jun 21	70.00000 +1.67	70.10	67.18	68.33	5,135,419
18 Jun 21	68.33000 -1.93	70.96	68.20	70.70	4,780,345
17 Jun 21	70.26000 +0.36	70.86	69.21	69.97	4,689,003
16 Jun 21	69.90000 -3.60	73.85	69.00	73.59	6,573,205
15 Jun 21	73.50000 +3.69	74.66	68.45	69.19	14,959,983
11 Jun 21	69.81000 -1.29	71.49	68.21	70.88	10,077,819
10 Jun 21	71.10000 +1.51	72.39	68.97	69.00	8,417,871
09 Jun 21	69.59000 -1.05	70.94	69.06	70.64	5,555,818
08 Jun 21	70.64000 +0.44	71.10	69.38	70.44	5,396,030
07 Jun 21	70.20000 +0.58	70.97	68.68	70.00	5,323,377
04 Jun 21	69.62000 +1.29	70.69	67.57	67.90	6,279,050
03 Jun 21	68.33000 -2.47	71.31	68.01	70.50	8,867,697
02 Jun 21	70.80000 -1.93	73.22	70.01	73.00	8,407,649
01 Jun 21	72.73000 -1.07	74.50	71.00	73.67	7,704,808
31 May 21	73.80000 +0.27	74.44	72.65	73.21	5,664,683
28 May 21	73.53000 -2.20	76.00	73.16	75.02	5,882,877
27 May 21	75.73000 +2.17	76.38	73.08	73.08	6,498,685
26 May 21	73.56000 -2.32	75.88	73.15	75.01	5,920,409
25 May 21	75.88000 +1.56	76.42	73.00	74.00	8,673,272
24 May 21	74.32000 +4.23	74.67	71.00	71.00	11,299,348
21 May 21	70.09000 -0.85	71.93	69.37	71.22	4,916,160
20 May 21	70.94000 +0.55	71.44	69.81	70.14	7,150,117
19 May 21	70.39000 -1.81	73.47	70.00	73.28	4,644,869
18 May 21	72.20000 +1.48	73.59	70.55	70.70	10,645,734
17 May 21	70.72000 +5.56	73.01	65.60	65.80	17,894,778
14 May 21	65.16000 -0.24	66.34	64.75	65.67	6,861,003
13 May 21	65.40000 +0.09	66.10	63.39	64.70	4,594,349
12 May 21	65.31000 +0.41	65.89	63.55	64.90	5,106,905
11 May 21	64.90000 -2.26	66.49	64.62	66.49	5,616,511
10 May 21	67.16000 +2.18	67.99	64.17	65.15	7,744,198
07 May 21	64.98000 -1.42	67.65	64.72	66.90	6,359,882
06 May 21	66.40000 -1.65	68.20	65.49	68.20	9,220,444
30 Apr 21	68.05000 -0.28	68.65	67.18	68.28	6,189,995
29 Apr 21	68.33000 -2.21	70.30	67.50	70.30	8,113,800
28 Apr 21	70.54000 +2.52	71.58	68.81	69.00	10,914,379
27 Apr 21	68.02000 +2.12	68.92	65.85	65.85	12,293,571
26 Apr 21	65.90000 +3.02	68.78	65.24	67.01	18,795,952
23 Apr 21	62.88000 -0.72	64.13	61.80	64.13	6,055,624
22 Apr 21	63.60000 +0.37	64.39	62.41	63.03	4,501,920
21 Apr 21	63.23000 +0.37	63.42	62.27	63.00	5,364,768
20 Apr 21	62.86000 +1.92	63.80	60.38	60.50	7,395,038
19 Apr 21	60.94000 +2.15	61.06	58.17	58.71	6,473,060
16 Apr 21	58.79000 -1.58	60.45	58.45	60.29	3,438,680
15 Apr 21	60.37000 -0.51	60.75	59.38	60.41	3,366,291
14 Apr 21	60.88000 +1.32	61.35	59.17	59.18	3,583,891
13 Apr 21	59.56000 -1.24	61.38	59.04	60.42	5,127,631
12 Apr 21	60.80000 -1.79	62.60	60.50	62.60	4,676,040
09 Apr 21	62.59000 +0.36	62.96	61.60	61.82	5,323,385
08 Apr 21	62.23000 -0.06	62.53	61.49	61.91	3,690,757
07 Apr 21	62.29000 -1.63	63.82	61.10	63.69	8,154,042
06 Apr 21	63.92000 +1.63	64.77	63.00	63.00	11,563,272
02 Apr 21	62.29000 +0.38	62.89	60.39	61.33	8,551,210
01 Apr 21	61.91000 +3.79	62.02	57.85	58.50	13,619,431
31 Mar 21	58.12000 +0.11	59.08	57.90	58.12	6,518,812
30 Mar 21	58.01000 -0.39	59.18	57.69	57.90	6,369,441
29 Mar 21	58.40000 -0.04	59.10	57.45	58.65	7,208,598
26 Mar 21	58.44000 +1.44	59.66	57.00	57.01	10,624,782
25 Mar 21	57.00000 +0.45	57.80	55.41	55.58	5,770,717
24 Mar 21	56.55000 +0.70	57.25	54.55	55.40	9,712,671
23 Mar 21	55.85000 +0.25	56.46	55.20	55.96	5,354,764
22 Mar 21	55.60000 -0.81	57.48	55.03	56.25	8,659,397
19 Mar 21	56.41000 -2.06	58.04	56.20	57.49	7,016,377
18 Mar 21	58.47000 -0.23	58.90	57.67	58.46	6,658,648
17 Mar 21	58.70000 +1.93	58.91	56.00	57.20	10,704,040
16 Mar 21	56.77000 -0.65	58.99	56.54	57.43	9,616,613
15 Mar 21	57.42000 -2.47	59.56	56.20	59.56	13,629,148
12 Mar 21	59.89000 -0.61	60.80	58.66	60.68	9,853,997
11 Mar 21	60.50000 +0.29	62.00	59.81	60.42	10,394,472
10 Mar 21	60.21000 -0.89	62.66	60.00	62.00	7,855,856
09 Mar 21	61.10000 -2.65	63.75	60.88	63.36	11,238,959
08 Mar 21	63.75000 -2.68	65.98	63.57	65.89	12,250,742
05 Mar 21	66.43000 +2.50	66.56	62.08	62.45	11,366,203
04 Mar 21	63.93000 -2.09	65.78	62.61	65.02	10,209,000
03 Mar 21	66.02000 +1.41	66.12	64.14	65.03	6,679,840
02 Mar 21	64.61000 -1.59	66.70	64.50	66.56	6,801,219
01 Mar 21	66.20000 +2.05	66.60	65.20	65.20	11,482,082
26 Feb 21	64.15000 -1.87	65.80	63.70	65.03	12,540,168
25 Feb 21	66.02000 -1.10	67.50	65.88	67.30	9,742,550
24 Feb 21	67.12000 -1.88	69.18	66.13	68.88	13,365,772
23 Feb 21	69.00000 -0.31	69.69	68.10	68.60	11,757,722
22 Feb 21	69.31000 -3.10	72.88	68.69	72.53	16,274,631
19 Feb 21	72.41000 +0.33	73.50	70.82	72.03	22,593,670
18 Feb 21	72.08000 -7.42	81.50	71.46	80.70	27,044,910
10 Feb 21	79.50000 -3.54	83.40	78.99	83.36	14,980,712
09 Feb 21	83.04000 +1.98	83.48	79.69	82.22	11,222,596
08 Feb 21	81.06000 -0.54	82.21	79.00	81.65	7,821,650
05 Feb 21	81.60000 +0.37	83.09	79.93	82.45	8,120,365
04 Feb 21	81.23000 -3.50	84.23	79.20	84.00	12,079,557
03 Feb 21	84.73000 -0.44	86.27	83.01	84.30	9,366,120
02 Feb 21	85.17000 +3.23	85.88	81.60	82.49	10,487,757
01 Feb 21	81.94000 +0.94	82.98	79.34	82.98	9,012,495
29 Jan 21	81.00000 +0.20	84.28	79.80	81.36	8,297,314
28 Jan 21	80.80000 -3.35	85.97	80.50	84.44	9,809,503
27 Jan 21	84.15000 +0.44	86.36	82.90	85.33	9,643,009
26 Jan 21	83.71000 -4.82	88.53	82.80	87.51	11,071,076
25 Jan 21	88.53000 -3.45	91.46	85.92	90.00	13,815,958
22 Jan 21	91.98000 +1.47	93.01	87.87	91.98	11,750,210
21 Jan 21	90.51000 +5.02	92.04	86.24	86.24	13,515,347
20 Jan 21	85.49000 +2.89	86.79	81.16	82.50	9,435,516
19 Jan 21	82.60000 -0.17	83.80	80.60	82.50	10,458,861
18 Jan 21	82.77000 +1.64	83.81	78.00	82.48	8,591,176
15 Jan 21	81.13000 -2.65	83.88	79.73	83.81	8,073,295
14 Jan 21	83.78000 -0.12	85.58	80.17	81.86	11,465,533
13 Jan 21	83.90000 +4.15	86.12	79.99	79.99	16,607,784
12 Jan 21	79.75000 +1.75	81.17	75.90	78.83	14,355,430
11 Jan 21	78.00000 +7.60	78.88	73.54	74.50	20,906,504
08 Jan 21	70.40000 +1.81	70.56	66.38	68.00	11,067,537
07 Jan 21	68.59000 -0.90	70.17	67.78	69.01	9,061,692
06 Jan 21	69.49000 +0.29	69.53	66.20	69.20	14,688,842
05 Jan 21	69.20000 -3.68	72.50	66.51	70.96	20,654,620
04 Jan 21	72.88000 +0.38	73.39	70.11	72.69	10,699,034
31 Dec 20	72.50000 +2.31	72.66	69.80	69.81	10,106,162
30 Dec 20	70.19000 +0.85	71.08	68.71	69.23	6,170,223
29 Dec 20	69.34000 +2.33	70.33	67.60	67.77	7,676,848
28 Dec 20	67.01000 +3.01	69.60	63.30	63.80	15,579,565
25 Dec 20	64.00000 -4.24	67.72	63.83	67.30	12,180,400
24 Dec 20	68.24000 -1.19	69.43	67.50	69.00	6,169,676
23 Dec 20	69.43000 +1.08	69.68	67.23	68.66	6,629,365
22 Dec 20	68.35000 -1.05	70.44	68.00	69.22	7,691,470
21 Dec 20	69.40000 +3.70	69.98	65.78	66.31	11,092,632
18 Dec 20	65.70000 +0.42	66.57	65.01	65.35	5,882,624
17 Dec 20	65.28000 +0.35	65.85	64.20	64.93	5,938,853
16 Dec 20	64.93000 -0.92	66.46	63.00	66.46	10,776,152
15 Dec 20	65.85000 -0.84	67.18	64.98	66.65	6,948,544
14 Dec 20	66.69000 -0.95	68.08	65.35	68.08	8,997,071
11 Dec 20	67.64000 +0.13	68.99	66.40	67.51	7,240,563
10 Dec 20	67.51000 +2.29	68.15	64.88	65.00	7,473,192
09 Dec 20	65.22000 -0.73	67.29	65.22	66.38	5,872,636
08 Dec 20	65.95000 -1.03	67.70	65.80	67.30	6,903,150
07 Dec 20	66.98000 -0.52	67.56	66.02	67.25	5,154,388
04 Dec 20	67.50000 +1.26	68.00	66.30	67.00	6,664,985
03 Dec 20	66.24000 +0.13	66.80	65.40	66.80	4,638,319
02 Dec 20	66.11000 -2.49	68.65	65.73	68.20	7,430,363
01 Dec 20	68.60000 +0.04	68.80	66.10	67.02	9,716,001
30 Nov 20	68.56000 +4.56	68.56	63.50	64.23	13,731,580
27 Nov 20	64.00000 -0.82	65.20	63.36	64.60	7,396,981
26 Nov 20	64.82000 +2.35	64.87	61.42	62.67	15,784,298
25 Nov 20	62.47000 -4.33	66.98	62.44	65.54	22,757,876
24 Nov 20	66.80000 -4.00	71.00	66.53	69.64	20,096,800
23 Nov 20	70.80000 -0.36	72.16	68.91	70.52	7,259,947
20 Nov 20	71.16000 +0.83	73.15	70.41	70.50	8,111,659
19 Nov 20	70.33000 +0.69	70.80	67.57	69.00	6,514,289
18 Nov 20	69.64000 +0.13	71.86	68.20	70.44	10,839,847
17 Nov 20	69.51000 -0.69	72.00	66.60	71.80	12,836,955
16 Nov 20	70.20000 +0.34	71.10	69.30	70.60	6,222,868
13 Nov 20	69.86000 -1.72	71.58	69.01	71.58	8,413,652
12 Nov 20	71.58000 +0.88	72.00	70.33	71.32	5,620,345
11 Nov 20	70.70000 -2.97	73.96	70.30	73.29	12,900,499
10 Nov 20	73.67000 -5.13	78.33	72.75	78.33	16,474,036
09 Nov 20	78.80000 -0.36	81.44	77.77	79.51	7,832,572
06 Nov 20	79.16000 -0.66	80.40	77.26	79.32	5,189,227
05 Nov 20	79.82000 +0.32	81.32	78.60	80.48	5,370,353
04 Nov 20	79.50000 +0.72	79.96	76.89	79.23	5,858,979
03 Nov 20	78.78000 +0.05	79.93	76.37	79.93	6,908,937
02 Nov 20	78.73000 +4.73	80.33	75.04	75.50	10,940,242
30 Oct 20	74.00000 -2.20	76.07	73.20	75.89	5,729,630
29 Oct 20	76.20000 +3.00	76.67	71.68	72.86	7,752,954
28 Oct 20	73.20000 +0.60	75.11	71.81	72.80	7,854,688
27 Oct 20	72.60000 +0.80	73.78	71.00	72.00	8,612,245
26 Oct 20	71.80000 -0.47	72.95	70.02	72.66	7,086,913
23 Oct 20	72.27000 -2.44	75.45	72.00	75.03	6,664,726
22 Oct 20	74.71000 -2.80	78.52	73.77	78.52	8,509,013
21 Oct 20	77.51000 -0.39	79.16	76.96	77.98	4,512,993
20 Oct 20	77.90000 +1.75	78.23	76.22	77.00	5,173,299
19 Oct 20	76.15000 +0.49	77.44	75.33	76.99	6,784,075
16 Oct 20	75.66000 -2.73	78.39	75.10	77.89	8,289,402
15 Oct 20	78.39000 +1.86	81.73	77.86	78.39	10,743,481
14 Oct 20	76.53000 +2.29	79.33	75.52	75.52	8,617,192
13 Oct 20	74.24000 -0.76	77.20	72.84	75.00	6,172,375
12 Oct 20	75.00000 +6.10	75.00	68.23	68.70	10,439,176
09 Oct 20	68.90000 +1.50	69.10	67.00	68.65	6,630,049
30 Sep 20	67.40000 -1.81	69.67	66.67	69.62	7,596,748
29 Sep 20	69.21000 +2.28	69.75	66.75	67.37	6,634,406
28 Sep 20	66.93000 +2.23	67.88	64.82	66.31	7,001,035
25 Sep 20	64.70000 +1.90	65.37	63.56	63.75	4,503,864
24 Sep 20	62.80000 -1.95	65.06	62.44	64.35	4,412,162
23 Sep 20	64.75000 +1.11	65.75	63.70	64.24	4,696,706
22 Sep 20	63.64000 -0.41	65.37	63.07	63.82	5,384,815
21 Sep 20	64.05000 -2.55	67.28	64.00	66.62	6,242,139
18 Sep 20	66.60000 +1.23	66.88	64.80	65.00	4,130,585
17 Sep 20	65.37000 -1.93	67.50	65.29	67.28	4,326,918
16 Sep 20	67.30000 +0.70	67.40	65.50	66.00	4,904,701
15 Sep 20	66.60000 -0.25	67.81	66.06	67.30	5,440,503
14 Sep 20	66.85000 -0.29	67.89	65.10	67.89	6,151,197
11 Sep 20	67.14000 +2.94	67.78	63.81	65.40	7,204,157
10 Sep 20	64.20000 +0.00	65.70	64.00	64.63	6,444,508
09 Sep 20	64.20000 -3.38	67.90	63.61	67.48	8,992,784
08 Sep 20	67.58000 +0.68	69.99	66.93	66.94	9,537,970
07 Sep 20	66.90000 -6.33	72.96	66.82	72.04	15,339,672
04 Sep 20	73.23000 +0.21	73.47	70.96	71.53	7,369,116
03 Sep 20	73.02000 +0.11	74.90	72.36	72.91	8,830,044
02 Sep 20	72.91000 -0.49	74.76	71.10	74.10	10,733,378
01 Sep 20	73.40000 +2.40	73.80	69.82	70.24	11,798,536
31 Aug 20	71.00000 +0.27	72.85	69.00	69.00	15,619,498
28 Aug 20	70.73000 +4.43	70.80	66.30	66.83	14,428,065
27 Aug 20	66.30000 -0.20	67.89	64.02	66.60	13,942,339
26 Aug 20	66.50000 +3.45	67.20	62.58	63.05	14,916,630
25 Aug 20	63.05000 -0.40	64.38	62.73	64.02	5,659,049
24 Aug 20	63.45000 +2.15	65.09	60.41	62.41	13,583,405
21 Aug 20	61.30000 +1.72	62.73	59.50	59.82	13,910,907
20 Aug 20	59.58000 -1.45	61.25	59.13	61.03	8,950,567
19 Aug 20	61.03000 -2.83	64.00	61.03	63.88	9,550,721
18 Aug 20	63.86000 +0.24	64.56	63.30	64.17	6,003,908
17 Aug 20	63.62000 -0.30	64.40	62.36	63.88	10,408,845
14 Aug 20	63.92000 +0.83	64.66	62.50	62.93	6,778,120
13 Aug 20	63.09000 +1.69	63.63	61.50	62.00	8,645,164
12 Aug 20	61.40000 -1.18	63.00	59.80	62.55	11,849,560
11 Aug 20	62.58000 -1.74	65.23	62.44	64.65	10,053,131
10 Aug 20	64.32000 -1.24	67.38	64.02	65.87	6,832,705
07 Aug 20	65.56000 +0.96	67.16	63.90	63.97	10,833,540
06 Aug 20	64.60000 -3.88	68.43	63.99	68.43	14,492,326
05 Aug 20	68.48000 +1.20	68.68	65.66	67.30	9,686,643
04 Aug 20	67.28000 -2.72	70.45	66.88	70.35	11,062,456
03 Aug 20	70.00000 +1.92	70.55	66.80	68.55	10,910,717
31 Jul 20	68.08000 +1.42	69.35	66.60	67.29	8,305,228
30 Jul 20	66.66000 -2.26	69.53	66.66	69.20	10,230,392
29 Jul 20	68.92000 +3.58	70.15	65.33	65.34	13,381,446
28 Jul 20	65.34000 +1.34	65.58	62.77	64.87	9,237,381
27 Jul 20	64.00000 -0.66	67.58	63.49	64.69	12,569,340
24 Jul 20	64.66000 -4.84	70.89	64.20	69.39	14,332,912
23 Jul 20	69.50000 -0.87	71.88	67.70	70.19	10,229,507
22 Jul 20	70.37000 +0.67	71.96	68.32	69.00	10,854,379
21 Jul 20	69.70000 -0.31	70.13	67.21	69.00	10,479,115
20 Jul 20	70.01000 +0.08	70.93	66.21	70.00	10,925,768
17 Jul 20	69.93000 +1.33	71.00	68.00	69.13	10,681,534
16 Jul 20	68.60000 -1.39	73.38	68.25	70.00	11,209,645
15 Jul 20	69.99000 -2.57	73.98	69.15	71.97	9,668,768
14 Jul 20	72.56000 -1.33	75.30	70.18	72.98	15,101,950
13 Jul 20	73.89000 +1.04	76.47	68.93	72.00	17,597,444
10 Jul 20	72.85000 +5.93	73.60	66.00	66.33	21,615,156
09 Jul 20	66.92000 +3.01	66.99	63.40	63.60	14,211,359
08 Jul 20	63.91000 +0.91	64.68	61.61	63.06	13,945,464
07 Jul 20	63.00000 +2.43	64.44	59.27	59.27	17,488,800
06 Jul 20	60.57000 -1.03	61.50	57.56	61.50	19,261,892
03 Jul 20	61.60000 +0.19	62.38	59.57	61.33	9,935,347
02 Jul 20	61.41000 -1.10	63.23	60.80	62.48	11,734,930
01 Jul 20	62.51000 -2.69	66.49	61.62	66.41	12,439,112
30 Jun 20	65.20000 +1.91	67.58	63.50	63.50	10,503,855
29 Jun 20	63.29000 +0.39	64.78	62.35	62.60	8,184,004
24 Jun 20	62.90000 -0.93	64.45	62.32	64.00	7,900,775
23 Jun 20	63.83000 +0.08	65.00	62.78	63.74	9,392,763
22 Jun 20	63.75000 -1.39	65.10	62.00	65.10	10,628,197
19 Jun 20	65.14000 -0.98	67.29	64.03	65.00	10,179,837
18 Jun 20	66.12000 +3.48	67.28	61.15	62.20	11,940,767
17 Jun 20	62.64000 +2.44	64.20	61.10	61.96	12,650,714
16 Jun 20	60.20000 +0.14	61.56	58.50	61.12	11,210,934
15 Jun 20	60.06000 +3.67	61.90	58.30	60.90	21,800,156
12 Jun 20	56.39000 +3.60	58.07	51.00	51.50	13,714,523
11 Jun 20	52.79000 -0.48	55.37	52.20	53.28	8,020,095
10 Jun 20	53.27000 +1.49	53.55	51.19	51.86	8,047,526
09 Jun 20	51.78000 +0.28	52.40	51.00	51.89	6,079,425
08 Jun 20	51.50000 -2.03	53.80	51.04	53.79	6,839,428
05 Jun 20	53.53000 +0.93	54.44	52.39	52.39	5,452,552
04 Jun 20	52.60000 -0.23	53.46	51.86	53.18	7,017,015
03 Jun 20	52.83000 -1.12	54.92	52.52	54.69	9,604,982
02 Jun 20	53.95000 -3.53	57.13	53.53	57.13	9,344,481
01 Jun 20	57.48000 +4.48	57.50	52.53	53.65	9,553,104
29 May 20	53.00000 +2.74	53.00	49.50	50.07	7,962,512
28 May 20	50.26000 +0.16	50.43	48.75	49.99	4,850,147
27 May 20	50.10000 +1.76	51.37	48.19	48.27	8,796,878
26 May 20	48.34000 +1.51	49.22	47.01	47.38	6,832,943
25 May 20	46.83000 -0.40	47.88	45.91	47.31	5,836,069
22 May 20	47.23000 -1.52	49.20	46.75	49.20	6,191,157
21 May 20	48.75000 -1.16	50.89	48.68	49.89	8,256,408
20 May 20	49.91000 -1.21	51.56	49.75	51.16	5,481,723
19 May 20	51.12000 +1.87	52.25	49.08	49.70	6,798,200
18 May 20	49.25000 +0.10	49.96	48.64	48.85	5,120,107
15 May 20	49.15000 +0.60	49.49	48.34	48.80	5,336,954
14 May 20	48.55000 -0.45	49.47	48.24	48.75	5,500,531
13 May 20	49.00000 +0.45	49.66	48.11	48.79	5,227,208
12 May 20	48.55000 +0.66	49.73	47.15	48.22	6,412,839
11 May 20	47.89000 +0.39	48.79	47.33	48.22	5,703,046
08 May 20	47.50000 +0.63	48.75	46.50	46.86	7,447,188
07 May 20	46.87000 -0.13	47.28	45.57	47.00	6,233,995
06 May 20	47.00000 +0.54	47.30	45.88	46.60	6,349,675
30 Apr 20	46.46000 -0.11	47.50	45.91	46.99	5,477,211
29 Apr 20	46.57000 +2.74	47.25	43.62	43.62	8,778,501
28 Apr 20	43.83000 +0.83	44.68	41.60	43.27	8,042,451
27 Apr 20	43.00000 -1.25	44.30	42.48	44.22	5,637,485
24 Apr 20	44.25000 +0.44	44.62	42.74	43.50	5,935,487
23 Apr 20	43.81000 +0.12	44.57	42.88	44.10	4,178,235
22 Apr 20	43.69000 +1.40	43.78	41.69	41.79	3,739,856
21 Apr 20	42.29000 -0.88	43.70	41.67	43.10	3,805,787
20 Apr 20	43.17000 +0.23	43.96	42.29	43.12	3,708,394
17 Apr 20	42.94000 +0.45	44.25	42.01	42.98	6,114,258
16 Apr 20	42.49000 +1.17	42.83	41.01	41.01	6,095,487
15 Apr 20	41.32000 -0.26	42.27	40.99	41.58	4,274,022
14 Apr 20	41.58000 +1.58	41.58	40.01	40.28	6,286,851
13 Apr 20	40.00000 +0.02	40.28	39.46	40.00	4,537,577
10 Apr 20	39.98000 -1.33	41.59	39.28	41.38	9,547,391
09 Apr 20	41.31000 -0.11	42.41	39.80	41.89	10,717,466
08 Apr 20	41.42000 -2.20	43.57	41.25	43.50	8,550,132
07 Apr 20	43.62000 +2.52	43.93	41.56	42.00	7,236,385
03 Apr 20	41.10000 -1.00	42.55	40.50	42.40	8,411,443
02 Apr 20	42.10000 +0.45	42.20	40.75	40.96	6,758,139
01 Apr 20	41.65000 -1.94	44.25	41.39	43.42	7,575,957
31 Mar 20	43.59000 -0.21	44.26	42.62	43.53	6,226,537
30 Mar 20	43.80000 -1.38	44.50	40.71	44.00	12,597,427
27 Mar 20	45.18000 -1.30	47.11	44.55	46.92	6,204,093
26 Mar 20	46.48000 +1.48	47.40	44.53	44.53	8,318,475
25 Mar 20	45.00000 +1.10	45.70	44.09	44.54	7,044,764
24 Mar 20	43.90000 +1.50	44.00	41.95	43.50	7,857,078
23 Mar 20	42.40000 -1.48	43.62	41.73	42.41	5,148,987
20 Mar 20	43.88000 +1.38	44.58	42.68	43.10	8,276,526
19 Mar 20	42.50000 -0.71	44.39	41.56	43.76	9,261,465
18 Mar 20	43.21000 +0.71	44.75	42.00	42.99	10,129,281
17 Mar 20	42.50000 +2.10	42.58	39.80	41.12	10,475,814
16 Mar 20	40.40000 -2.00	43.30	40.22	43.00	8,211,458
13 Mar 20	42.40000 +0.50	43.00	39.28	39.28	13,355,873
12 Mar 20	41.90000 -1.89	44.20	41.05	44.00	12,103,019
11 Mar 20	43.79000 -0.86	45.47	43.33	44.98	8,850,065
10 Mar 20	44.65000 +1.59	45.41	42.37	42.37	11,953,987
09 Mar 20	43.06000 -3.90	46.32	42.97	45.55	11,690,584
06 Mar 20	46.96000 -1.33	48.28	46.54	47.51	7,006,211
05 Mar 20	48.29000 +2.01	49.49	46.66	46.84	17,848,376
04 Mar 20	46.28000 +1.14	46.46	44.04	45.01	12,846,002
03 Mar 20	45.14000 +0.74	46.30	44.45	45.30	12,786,012
02 Mar 20	44.40000 +0.33	45.54	42.61	45.11	20,496,146
28 Feb 20	44.07000 -1.22	46.64	43.59	43.91	19,523,604
27 Feb 20	45.29000 -0.12	46.48	44.52	46.40	12,146,697
26 Feb 20	45.41000 -2.18	48.47	44.90	48.05	21,616,474
25 Feb 20	47.59000 -1.35	48.74	45.56	48.03	19,870,230
24 Feb 20	48.94000 -0.88	49.80	47.80	49.80	15,303,826
21 Feb 20	49.82000 +0.47	50.27	48.22	49.30	11,756,402
20 Feb 20	49.35000 +0.20	49.65	48.40	49.40	13,298,381
19 Feb 20	49.15000 -2.45	51.38	48.11	50.88	13,847,458
18 Feb 20	51.60000 +0.80	52.39	49.88	51.66	12,207,583
17 Feb 20	50.80000 +1.45	51.78	48.87	49.84	12,655,103
14 Feb 20	49.35000 -1.75	51.18	48.58	50.22	14,734,099
13 Feb 20	51.10000 -0.67	51.80	49.57	51.80	12,512,155
12 Feb 20	51.77000 +2.58	52.50	48.59	49.41	13,903,092
11 Feb 20	49.19000 -1.56	50.98	47.81	50.32	14,516,113
10 Feb 20	50.75000 +0.40	51.51	48.65	50.10	15,859,642
07 Feb 20	50.35000 +1.45	53.55	48.00	48.90	21,269,930
06 Feb 20	48.90000 +3.79	49.62	43.77	44.80	20,941,868
05 Feb 20	45.11000 -0.76	47.83	44.60	45.40	17,799,532
04 Feb 20	45.87000 +4.17	45.87	42.15	42.77	16,406,014
03 Feb 20	41.70000 -4.29	45.41	41.39	41.99	16,295,323
23 Jan 20	45.99000 +1.59	47.56	43.58	44.28	14,334,477
22 Jan 20	44.40000 +1.68	45.00	41.21	42.59	10,605,432
21 Jan 20	42.72000 +1.79	43.58	40.31	40.78	12,267,417
20 Jan 20	40.93000 +0.93	41.44	39.26	40.00	9,334,061
17 Jan 20	40.00000 -0.23	41.30	39.50	40.32	9,773,290
16 Jan 20	40.23000 -0.97	41.75	39.91	40.34	9,064,519
15 Jan 20	41.20000 -0.15	42.30	40.06	41.89	10,883,590
14 Jan 20	41.35000 +1.58	43.50	39.66	40.40	16,710,466
13 Jan 20	39.77000 +0.67	40.56	38.85	39.13	9,580,998
10 Jan 20	39.10000 -0.24	39.77	38.67	39.34	7,642,427
09 Jan 20	39.34000 +0.17	40.15	38.18	39.69	13,107,303
08 Jan 20	39.17000 -1.78	41.00	38.88	40.20	12,761,373
07 Jan 20	40.95000 +1.07	41.87	39.11	39.35	14,193,824
06 Jan 20	39.88000 +0.53	40.45	37.70	37.80	16,104,965
03 Jan 20	39.35000 +0.89	40.33	37.91	38.80	25,143,320
02 Jan 20	38.46000 +3.50	38.46	35.00	35.00	22,690,672
31 Dec 19	34.96000 +0.22	35.32	34.28	34.74	6,798,979
30 Dec 19	34.74000 +0.90	35.51	32.90	33.81	11,069,311
27 Dec 19	33.84000 -0.93	36.15	33.84	34.73	9,636,145
26 Dec 19	34.77000 +0.67	35.18	34.00	34.00	6,858,898
25 Dec 19	34.10000 -0.01	34.27	33.82	34.00	5,689,999
24 Dec 19	34.11000 +0.91	34.22	33.04	33.40	6,753,797
23 Dec 19	33.20000 -1.01	34.48	32.81	34.20	7,886,032
20 Dec 19	34.21000 -0.80	35.00	33.90	34.89	7,424,301
19 Dec 19	35.01000 +0.05	35.29	33.86	34.60	10,580,631
18 Dec 19	34.96000 +1.90	35.00	33.00	33.27	16,551,724
17 Dec 19	33.06000 -0.34	33.49	32.62	33.24	8,363,631
16 Dec 19	33.40000 +1.07	33.50	31.90	32.50	10,842,792
13 Dec 19	32.33000 -0.03	33.18	32.33	32.40	8,711,840
12 Dec 19	32.36000 -0.39	33.25	32.15	32.80	6,339,492
11 Dec 19	32.75000 -0.28	33.55	32.51	32.72	7,893,586
10 Dec 19	33.03000 +0.55	33.58	31.88	32.26	9,283,703
09 Dec 19	32.48000 -0.86	33.92	32.48	33.06	8,818,553
06 Dec 19	33.34000 +1.65	33.50	31.75	31.88	11,793,175
05 Dec 19	31.69000 +0.20	32.00	31.06	31.41	7,166,143
04 Dec 19	31.49000 +0.27	32.47	30.80	30.91	11,812,589
03 Dec 19	31.22000 +0.31	31.51	30.45	30.65	6,379,270
02 Dec 19	30.91000 +0.45	31.48	30.40	30.77	6,878,008
29 Nov 19	30.46000 -0.44	31.08	29.87	30.95	6,088,301
28 Nov 19	30.90000 +0.20	31.26	30.51	30.88	4,871,067
27 Nov 19	30.70000 -0.86	31.13	30.20	31.13	8,011,063
26 Nov 19	31.56000 +0.34	31.78	30.61	31.52	10,326,886
25 Nov 19	31.22000 -1.30	32.50	30.26	32.50	14,494,162
22 Nov 19	32.52000 -0.16	33.13	31.66	32.67	9,650,448
21 Nov 19	32.68000 -0.61	33.16	32.23	32.87	7,818,756
20 Nov 19	33.29000 -0.22	33.98	32.87	33.30	9,390,828
19 Nov 19	33.51000 +1.61	34.15	31.50	31.60	19,561,328
18 Nov 19	31.90000 +0.51	32.60	30.50	31.21	14,128,456
15 Nov 19	31.39000 +0.68	32.97	30.23	30.65	17,347,028
14 Nov 19	30.71000 +1.72	31.07	28.68	28.68	13,954,670
13 Nov 19	28.99000 +0.57	29.40	28.16	28.47	10,231,974
12 Nov 19	28.42000 +0.01	28.68	27.90	28.66	6,388,213
11 Nov 19	28.41000 -0.81	29.67	28.32	28.96	6,869,218
08 Nov 19	29.22000 -0.04	29.74	29.05	29.60	9,900,409
07 Nov 19	29.26000 +2.21	29.66	27.07	27.27	20,087,296
06 Nov 19	27.05000 +0.15	27.24	26.36	26.91	6,004,300
05 Nov 19	26.90000 +0.15	26.97	26.60	26.94	4,229,922
04 Nov 19	26.75000 -0.17	27.00	26.35	26.94	7,839,584
01 Nov 19	26.92000 -0.08	27.19	26.42	26.85	5,833,901
31 Oct 19	27.00000 -0.13	27.39	26.70	27.07	5,812,364
30 Oct 19	27.13000 -0.73	27.85	26.81	27.80	8,870,338
29 Oct 19	27.86000 -0.68	28.45	27.26	28.27	12,959,467
28 Oct 19	28.54000 +0.56	28.65	27.51	27.85	9,413,504
25 Oct 19	27.98000 +0.62	28.21	27.02	27.30	5,132,459
24 Oct 19	27.36000 +0.09	27.49	26.86	27.20	6,244,849
23 Oct 19	27.27000 -0.10	27.80	26.80	27.20	6,725,181
22 Oct 19	27.37000 +0.67	27.89	26.57	26.57	9,567,204
21 Oct 19	26.70000 -0.27	27.29	26.25	26.97	7,493,727
18 Oct 19	26.97000 +0.06	27.63	26.70	27.07	8,606,386
17 Oct 19	26.91000 +1.20	27.34	25.71	25.71	10,624,013
16 Oct 19	25.71000 -0.50	26.68	25.55	26.38	7,372,718
15 Oct 19	26.21000 -0.09	27.28	25.35	25.50	12,076,466
14 Oct 19	26.30000 -0.24	27.27	26.18	26.56	7,817,775
11 Oct 19	26.54000 -0.38	27.00	25.61	26.92	11,802,735
10 Oct 19	26.92000 +0.46	27.10	26.30	26.64	7,709,152
09 Oct 19	26.46000 +0.06	26.95	26.14	26.70	7,054,705
08 Oct 19	26.40000 -19.36	27.28	26.38	27.06	6,289,182
30 Sep 19	45.76000 -0.77	47.88	45.72	46.88	3,703,500
27 Sep 19	46.53000 -0.06	47.25	45.60	46.94	5,344,035
26 Sep 19	46.59000 -0.93	48.40	46.20	47.55	6,095,537
25 Sep 19	47.52000 -0.98	48.75	47.02	48.47	4,710,532
24 Sep 19	48.50000 +0.97	48.74	46.50	47.10	5,971,672
23 Sep 19	47.53000 +0.31	47.60	45.92	47.00	3,563,013
20 Sep 19	47.22000 -0.08	47.88	46.65	47.51	4,214,522
19 Sep 19	47.30000 +0.66	48.20	46.42	47.15	5,350,261
18 Sep 19	46.64000 +0.11	47.41	46.20	46.85	4,668,714
17 Sep 19	46.53000 -1.07	48.25	46.21	47.90	5,693,530
16 Sep 19	47.60000 -0.73	49.15	46.95	48.37	4,923,991
12 Sep 19	48.33000 +0.03	48.64	47.55	48.43	4,235,529
11 Sep 19	48.30000 -0.30	49.00	47.58	48.89	5,259,414
10 Sep 19	48.60000 -0.31	49.70	48.28	48.94	4,014,107
09 Sep 19	48.91000 +0.12	49.80	48.31	48.57	6,428,999
06 Sep 19	48.79000 -1.48	50.70	47.99	50.70	6,003,389
05 Sep 19	50.27000 +2.36	50.62	47.80	48.00	7,844,580
04 Sep 19	47.91000 +0.86	48.41	46.80	47.06	7,831,402
03 Sep 19	47.05000 +0.05	47.43	46.51	47.00	5,225,180
02 Sep 19	47.00000 +3.31	47.88	43.33	44.11	10,765,014
30 Aug 19	43.69000 +1.71	44.88	43.30	44.88	10,176,571
29 Aug 19	41.98000 +0.50	42.66	40.88	41.51	3,272,188
28 Aug 19	41.48000 -0.14	41.79	41.00	41.61	2,635,841
27 Aug 19	41.62000 +0.32	42.28	41.25	41.55	4,318,809
26 Aug 19	41.30000 -0.63	41.80	40.73	41.46	2,769,761
23 Aug 19	41.93000 +0.23	42.05	41.32	41.50	2,777,257
22 Aug 19	41.70000 -0.13	42.18	41.16	41.83	2,286,610
21 Aug 19	41.83000 +0.23	42.60	41.01	41.40	3,618,067
20 Aug 19	41.60000 +0.70	42.66	41.08	41.09	5,718,389
19 Aug 19	40.90000 +1.46	41.14	39.61	39.82	6,292,113
16 Aug 19	39.44000 +0.09	39.66	39.06	39.29	2,511,423
15 Aug 19	39.35000 +0.89	39.36	37.50	37.50	4,333,475
14 Aug 19	38.46000 -0.09	39.06	38.18	39.04	2,616,829
13 Aug 19	38.55000 +0.43	38.80	37.91	37.91	2,538,999
12 Aug 19	38.12000 +1.06	38.51	36.70	37.06	2,741,773
09 Aug 19	37.06000 -0.27	37.80	36.80	37.40	2,553,824
08 Aug 19	37.33000 +0.37	37.48	36.90	36.96	1,793,738
07 Aug 19	36.96000 -0.22	37.59	36.61	37.27	2,542,788
06 Aug 19	37.18000 -0.68	37.67	36.48	37.67	2,764,920
05 Aug 19	37.86000 -0.91	38.77	37.78	38.64	2,994,168
02 Aug 19	38.77000 +0.17	38.80	37.39	37.39	3,174,123
01 Aug 19	38.60000 -0.40	39.62	38.43	38.48	4,424,671
31 Jul 19	39.00000 -0.29	39.50	38.40	39.41	6,094,179
30 Jul 19	39.29000 +1.92	40.10	37.63	37.86	9,925,472
29 Jul 19	37.37000 -0.39	38.37	37.29	37.96	1,933,100
26 Jul 19	37.76000 -0.24	38.28	37.38	37.83	1,832,481
25 Jul 19	38.00000 +0.01	38.45	37.80	37.99	2,462,827
24 Jul 19	37.99000 +0.06	38.56	37.47	38.18	3,080,594
23 Jul 19	37.93000 +0.28	38.36	37.10	38.10	2,342,392
22 Jul 19	37.65000 -1.23	38.80	37.13	38.80	5,099,437
19 Jul 19	38.88000 +1.13	39.50	37.71	38.15	4,558,281
18 Jul 19	37.75000 -1.06	38.95	37.55	38.95	2,962,808
17 Jul 19	38.81000 +0.01	40.05	38.30	38.62	6,184,056
16 Jul 19	38.80000 -0.05	39.80	38.21	38.69	2,900,630
15 Jul 19	38.85000 -0.01	39.99	38.36	39.30	4,941,434
12 Jul 19	38.86000 +1.14	38.95	37.52	37.85	4,242,124
11 Jul 19	37.72000 +1.07	37.85	36.51	37.03	4,664,473
10 Jul 19	36.65000 -0.13	37.15	36.50	36.78	2,086,712
09 Jul 19	36.78000 +0.04	37.60	36.05	36.05	4,245,107
08 Jul 19	36.74000 -1.49	38.38	36.50	38.30	5,493,554
05 Jul 19	38.23000 -0.27	38.70	38.02	38.45	3,167,766
04 Jul 19	38.50000 -1.10	39.84	38.35	39.84	3,739,063
03 Jul 19	39.60000 -1.41	41.30	39.11	41.30	4,700,292
02 Jul 19	41.01000 -0.79	41.97	40.90	41.73	2,061,640
01 Jul 19	41.80000 +0.75	42.37	41.29	42.00	3,030,161
28 Jun 19	41.05000 -0.11	41.96	40.70	41.58	2,452,100
27 Jun 19	41.16000 +0.40	41.50	40.72	40.72	2,830,621
26 Jun 19	40.76000 +0.07	41.47	40.18	40.74	2,380,455
25 Jun 19	40.69000 -0.27	40.95	40.14	40.90	2,010,700
24 Jun 19	40.96000 +0.36	41.27	40.62	40.79	2,359,267
21 Jun 19	40.60000 +0.60	41.90	40.20	41.90	3,059,689
20 Jun 19	40.00000 +0.82	40.58	38.84	39.48	2,704,547
19 Jun 19	39.18000 +1.01	39.70	38.80	39.33	3,215,395
18 Jun 19	38.17000 +0.17	38.47	37.39	37.78	2,429,921
17 Jun 19	38.00000 -1.00	38.90	37.80	38.90	2,608,789
14 Jun 19	39.00000 +0.14	39.00	37.90	38.80	4,299,287
13 Jun 19	38.86000 -0.18	39.20	38.20	38.39	3,034,587
12 Jun 19	39.04000 -0.03	39.33	38.61	39.08	2,480,284
11 Jun 19	39.07000 +0.97	39.48	37.67	38.00	2,780,314
10 Jun 19	38.10000 -0.14	38.79	37.81	38.43	2,017,220
06 Jun 19	38.24000 -1.51	39.77	38.19	39.73	2,809,300
05 Jun 19	39.75000 -0.05	40.96	39.40	40.96	2,633,573
04 Jun 19	39.80000 -1.22	40.98	39.66	40.92	1,760,591
03 Jun 19	41.02000 +0.02	41.31	39.61	40.50	3,047,009
31 May 19	41.00000 -0.50	41.81	40.61	41.73	2,997,486
30 May 19	41.50000 -1.00	42.40	41.07	42.39	2,874,458
29 May 19	42.50000 -1.00	43.05	42.00	43.00	2,995,181
28 May 19	43.50000 +0.10	44.90	42.25	44.89	6,025,383
27 May 19	43.40000 +0.60	44.00	42.28	42.91	3,849,878
24 May 19	42.80000 +1.54	43.09	41.34	41.40	3,567,539
23 May 19	41.26000 -0.81	42.14	40.62	41.50	2,506,862
22 May 19	42.07000 +0.17	42.89	41.60	42.42	2,758,971
21 May 19	41.90000 +1.06	42.99	40.87	41.00	2,766,591
20 May 19	40.84000 -1.26	42.60	40.40	42.12	3,571,022
17 May 19	42.10000 -0.92	43.40	41.81	43.12	2,084,872
16 May 19	43.02000 -0.20	43.70	42.68	42.80	2,453,298
15 May 19	43.22000 +1.92	43.88	41.09	41.09	4,250,747
14 May 19	41.30000 -0.18	42.60	41.08	42.60	3,009,918
13 May 19	41.48000 +0.33	41.50	40.04	41.20	3,330,531
10 May 19	41.15000 +2.60	41.33	39.11	39.30	5,307,481
09 May 19	38.55000 -1.65	40.73	37.50	40.10	5,682,139
08 May 19	40.20000 -1.10	41.56	40.06	40.48	2,336,910
07 May 19	41.30000 +1.42	41.65	40.03	40.34	2,830,964
06 May 19	39.88000 -2.52	41.80	39.08	41.80	3,456,719
30 Apr 19	42.40000 +1.08	42.80	41.06	41.06	2,180,133
29 Apr 19	41.32000 -0.06	42.34	40.82	41.52	3,036,092
26 Apr 19	41.38000 -0.32	42.80	41.00	42.00	2,280,993
25 Apr 19	41.70000 -2.01	43.96	41.69	43.96	4,021,580
24 Apr 19	43.71000 +0.11	43.95	42.35	43.59	3,124,365
23 Apr 19	43.60000 +0.45	44.10	42.87	43.40	3,616,140
22 Apr 19	43.15000 +1.26	43.74	41.59	42.08	5,395,692
19 Apr 19	41.89000 -0.41	42.45	41.51	42.45	2,636,476
18 Apr 19	42.30000 +0.34	43.07	41.79	41.96	4,408,349
17 Apr 19	41.96000 +0.16	42.85	41.62	41.88	3,805,396
16 Apr 19	41.80000 +0.00	41.80	40.68	41.69	4,897,868
15 Apr 19	41.80000 -0.10	43.00	41.34	42.65	4,694,078
12 Apr 19	41.90000 -0.96	42.94	41.70	42.63	3,914,162
11 Apr 19	42.86000 -0.68	43.94	42.70	43.94	4,273,207
10 Apr 19	43.54000 -0.84	45.66	43.06	44.55	4,056,300
09 Apr 19	44.38000 +1.98	45.50	42.22	42.48	5,756,408
08 Apr 19	42.40000 -2.66	45.77	42.32	45.06	7,961,989
04 Apr 19	45.06000 +0.56	45.98	43.10	43.35	6,069,726
03 Apr 19	44.50000 -1.16	45.60	43.60	45.30	6,761,674
02 Apr 19	45.66000 -0.87	47.59	45.28	47.59	4,971,864
01 Apr 19	46.53000 +2.23	46.87	44.47	44.47	5,267,091
29 Mar 19	44.30000 +0.65	45.45	43.60	44.11	3,883,033
28 Mar 19	43.65000 -1.12	45.45	43.36	45.45	3,051,531
27 Mar 19	44.77000 +0.77	45.80	44.14	44.64	4,094,158
26 Mar 19	44.00000 -1.82	46.60	43.90	46.25	4,480,094
25 Mar 19	45.82000 -1.13	47.28	45.40	46.25	4,490,461
22 Mar 19	46.95000 -0.36	47.84	45.93	47.29	3,642,021
21 Mar 19	47.31000 -0.29	49.80	46.85	46.85	5,570,543
20 Mar 19	47.60000 -3.00	49.95	46.10	49.90	8,387,292
19 Mar 19	50.60000 +1.98	50.85	47.79	48.50	7,780,908
18 Mar 19	48.62000 +1.62	48.70	45.96	47.00	6,358,863
15 Mar 19	47.00000 -1.02	48.20	45.50	48.10	6,175,928
14 Mar 19	48.02000 +0.25	48.68	45.67	47.78	5,372,166
13 Mar 19	47.77000 +0.08	49.20	46.78	47.38	11,520,196
12 Mar 19	47.69000 +2.85	49.03	44.91	46.83	14,578,220
11 Mar 19	44.84000 +4.08	44.84	40.78	40.78	8,132,355
08 Mar 19	40.76000 +0.67	42.35	39.00	39.50	8,672,407
07 Mar 19	40.09000 -0.58	40.65	39.55	40.61	6,111,796
06 Mar 19	40.67000 -0.53	41.28	39.88	41.20	8,774,335
05 Mar 19	41.20000 -0.60	42.79	40.05	41.66	8,159,084
04 Mar 19	41.80000 +0.05	43.79	41.00	41.85	6,856,744
01 Mar 19	41.75000 +0.91	42.50	40.51	41.39	4,229,812
28 Feb 19	40.84000 +1.28	40.98	39.50	39.96	5,558,479
27 Feb 19	39.56000 -2.24	42.17	39.43	42.17	6,846,910
26 Feb 19	41.80000 -1.90	44.37	41.49	43.30	6,152,458
25 Feb 19	43.70000 +3.95	43.70	41.28	41.28	6,571,378
22 Feb 19	39.75000 +2.12	39.80	37.63	38.00	4,245,374
21 Feb 19	37.63000 -0.32	38.79	37.47	37.80	3,442,842
20 Feb 19	37.95000 +0.19	38.38	37.12	37.97	2,391,958
19 Feb 19	37.76000 -0.34	38.50	37.29	38.50	2,871,459
18 Feb 19	38.10000 +0.95	38.30	37.19	37.55	2,676,918
15 Feb 19	37.15000 -0.50	38.38	37.01	37.29	2,465,034
14 Feb 19	37.65000 +1.63	38.12	35.31	35.94	5,633,469
13 Feb 19	36.02000 +1.30	36.26	34.40	34.72	4,242,043
12 Feb 19	34.72000 -0.38	35.50	34.40	35.01	2,937,803
11 Feb 19	35.10000 +1.12	35.22	34.20	34.38	2,408,506
01 Feb 19	33.98000 +1.78	34.00	32.60	32.60	3,821,311
31 Jan 19	32.20000 -1.59	33.97	32.01	33.96	6,272,887
30 Jan 19	33.79000 -1.22	35.10	33.79	35.06	2,287,372
29 Jan 19	35.01000 -0.44	35.54	34.46	35.54	2,886,236
28 Jan 19	35.45000 +1.57	35.94	33.93	33.93	4,952,340
25 Jan 19	33.88000 -0.72	34.88	33.65	34.79	4,469,192
24 Jan 19	34.60000 +0.04	34.96	34.03	34.56	1,972,891
23 Jan 19	34.56000 -0.32	35.23	34.38	34.50	1,763,223
22 Jan 19	34.88000 +0.25	35.15	34.18	35.00	3,518,529
21 Jan 19	34.63000 -0.22	35.76	34.38	34.94	4,896,041
18 Jan 19	34.85000 -1.04	36.09	33.99	36.09	6,550,610
17 Jan 19	35.89000 -0.96	37.35	35.47	36.85	3,977,787
16 Jan 19	36.85000 +0.08	37.26	36.60	36.77	2,505,049
15 Jan 19	36.77000 -0.08	37.28	36.38	36.84	2,090,889
14 Jan 19	36.85000 -1.10	38.29	36.51	38.29	2,237,208
11 Jan 19	37.95000 -0.20	38.55	37.80	38.20	1,826,084
10 Jan 19	38.15000 +0.36	38.95	37.91	38.41	2,389,441
09 Jan 19	37.79000 -0.21	38.96	37.67	38.09	1,983,600
08 Jan 19	38.00000 -0.36	38.75	37.80	38.00	2,256,001
07 Jan 19	38.36000 +1.84	38.75	36.36	36.58	4,375,709
04 Jan 19	36.52000 +0.51	36.73	35.56	36.31	2,713,806
03 Jan 19	36.01000 -0.02	36.62	35.49	36.30	2,422,185
02 Jan 19	36.03000 -0.98	37.02	35.61	36.88	3,314,125
28 Dec 18	37.01000 +0.01	37.70	36.18	37.60	3,574,528
27 Dec 18	37.00000 +0.62	38.17	36.80	36.98	5,101,585
26 Dec 18	36.38000 -0.92	37.89	36.26	37.70	4,260,069
25 Dec 18	37.30000 -0.23	37.96	36.39	37.50	4,764,640
24 Dec 18	37.53000 -0.22	38.60	36.52	37.99	4,009,984
21 Dec 18	37.75000 -0.25	39.00	37.45	37.73	2,829,406
20 Dec 18	38.00000 -0.12	38.63	37.64	38.59	2,777,688
19 Dec 18	38.12000 -0.23	39.70	38.01	38.72	3,363,610
18 Dec 18	38.35000 -0.35	39.80	38.20	39.10	2,959,413
17 Dec 18	38.70000 -0.45	40.06	38.25	39.15	4,060,559
14 Dec 18	39.15000 -1.53	41.08	39.14	40.68	3,249,392
13 Dec 18	40.68000 +0.68	41.10	40.00	40.09	2,497,205
12 Dec 18	40.00000 +0.20	40.90	39.38	40.28	2,487,538
11 Dec 18	39.80000 +0.75	40.47	39.26	40.00	3,218,505
10 Dec 18	39.05000 +0.35	40.55	36.56	36.56	4,446,530
07 Dec 18	38.70000 +0.15	39.67	38.47	39.30	2,372,966
06 Dec 18	38.55000 -0.11	39.10	37.20	38.28	1,997,361
05 Dec 18	38.66000 +1.69	39.19	36.30	36.79	4,703,367
04 Dec 18	36.97000 +0.61	37.18	36.13	36.33	1,916,419
03 Dec 18	36.36000 +0.91	36.93	36.00	36.43	3,112,073
30 Nov 18	35.45000 +0.57	35.60	34.32	35.00	2,123,812
29 Nov 18	34.88000 -1.22	36.91	34.47	36.25	2,932,268
28 Nov 18	36.10000 +1.78	36.50	34.25	34.33	2,936,087
27 Nov 18	34.32000 -1.18	36.38	33.95	35.20	3,363,549
26 Nov 18	35.50000 -1.40	37.10	33.97	36.95	5,340,690
23 Nov 18	36.90000 +1.15	36.98	35.51	35.51	3,321,122
22 Nov 18	35.75000 +0.05	36.44	35.37	36.00	1,864,599
21 Nov 18	35.70000 -0.91	36.89	35.40	36.89	2,705,514
20 Nov 18	36.61000 -0.07	36.94	35.90	36.68	1,853,248
19 Nov 18	36.68000 -0.58	37.50	36.45	37.00	2,043,088
16 Nov 18	37.26000 +1.37	37.60	36.30	36.50	3,105,833
15 Nov 18	35.89000 +0.31	36.40	35.36	35.59	2,861,859
14 Nov 18	35.58000 -1.25	36.82	35.58	36.29	3,036,583
13 Nov 18	36.83000 +2.32	37.63	33.02	34.32	5,432,514
12 Nov 18	34.51000 -0.02	34.65	32.88	34.60	4,291,821
09 Nov 18	34.53000 +0.50	34.99	33.30	33.60	2,720,085
08 Nov 18	34.03000 -0.10	34.89	33.71	34.40	2,183,790
07 Nov 18	34.13000 -0.02	34.66	33.90	34.50	1,914,663
06 Nov 18	34.15000 +0.20	34.68	33.73	34.24	2,438,011
05 Nov 18	33.95000 -0.51	35.43	33.80	34.40	4,740,047
02 Nov 18	34.46000 +2.74	34.50	32.45	32.45	5,173,791
01 Nov 18	31.72000 +0.62	32.16	30.60	31.47	4,043,581
31 Oct 18	31.10000 +0.02	31.57	30.72	31.47	2,224,052
30 Oct 18	31.08000 +0.88	31.80	30.15	30.75	2,758,309
29 Oct 18	30.20000 -1.23	31.98	30.05	31.87	2,497,033
26 Oct 18	31.43000 -0.04	32.98	31.40	32.98	2,165,712
25 Oct 18	31.47000 -0.70	31.90	29.80	31.45	3,711,118
24 Oct 18	32.17000 -0.55	33.33	31.89	33.05	1,899,000
23 Oct 18	32.72000 -0.85	34.00	32.40	33.46	2,706,354
22 Oct 18	33.57000 +1.93	34.06	31.98	31.98	3,864,963
19 Oct 18	31.64000 +1.89	32.09	29.75	30.04	3,029,727
18 Oct 18	29.75000 +0.45	30.33	28.61	29.00	3,706,473
17 Oct 18	29.30000 +1.55	29.35	28.00	28.03	4,861,372
16 Oct 18	27.75000 -2.61	29.66	27.38	28.00	8,534,587
15 Oct 18	30.36000 -3.37	30.49	30.36	30.36	2,031,500
28 Sep 18	33.73000 -0.32	34.67	31.60	34.30	6,423,322
27 Sep 18	34.05000 -1.20	35.10	34.00	35.07	3,424,260
26 Sep 18	35.25000 -0.71	36.15	34.20	36.15	4,777,412
25 Sep 18	35.96000 -0.14	36.52	35.70	36.00	1,111,108
21 Sep 18	36.10000 +0.61	36.62	35.42	35.49	2,704,679
20 Sep 18	35.49000 -0.61	36.30	35.08	35.78	2,374,905
19 Sep 18	36.10000 +1.01	36.80	34.80	35.09	3,085,369
18 Sep 18	35.09000 +0.86	35.30	34.15	34.40	1,926,476
17 Sep 18	34.23000 -0.29	34.95	33.44	34.94	1,747,053
14 Sep 18	34.52000 -0.33	35.26	34.06	34.85	1,903,479
13 Sep 18	34.85000 -0.40	35.80	34.40	35.33	2,315,557
12 Sep 18	35.25000 +0.76	35.90	34.51	34.60	2,332,670
11 Sep 18	34.49000 -0.81	35.74	33.87	35.12	3,140,526
10 Sep 18	35.30000 -0.21	35.98	35.13	35.54	1,898,887
07 Sep 18	35.51000 -0.50	36.84	35.50	36.30	3,395,176
06 Sep 18	36.01000 -0.74	37.20	35.50	37.20	3,040,914
05 Sep 18	36.75000 -1.99	38.40	36.70	38.40	3,769,149
04 Sep 18	38.74000 +1.47	39.30	36.11	37.40	4,772,998
03 Sep 18	37.27000 +0.17	37.66	37.02	37.34	2,056,603
31 Aug 18	37.10000 +0.19	37.82	36.79	37.02	2,684,460
30 Aug 18	36.91000 -1.90	38.60	36.88	38.06	5,419,260
29 Aug 18	38.81000 -0.39	39.20	38.05	39.20	2,605,278
28 Aug 18	39.20000 -0.60	40.36	38.82	39.79	2,375,289
27 Aug 18	39.80000 +0.87	40.15	38.75	39.16	2,632,367
24 Aug 18	38.93000 -0.37	39.46	38.55	39.22	1,717,854
23 Aug 18	39.30000 +1.13	39.57	38.01	38.45	2,452,190
22 Aug 18	38.17000 -0.88	39.30	38.00	38.89	1,718,661
21 Aug 18	39.05000 +1.75	39.20	37.17	37.30	2,937,722
20 Aug 18	37.30000 -0.26	38.10	35.76	37.55	3,381,163
17 Aug 18	37.56000 +0.39	38.68	37.28	38.13	2,953,793
16 Aug 18	37.17000 -2.17	39.30	37.10	38.72	3,347,269
15 Aug 18	39.34000 -0.54	40.48	39.01	39.88	2,522,291
14 Aug 18	39.88000 +0.08	40.98	39.40	39.90	2,940,268
13 Aug 18	39.80000 +0.25	40.21	38.75	39.00	2,336,260
10 Aug 18	39.55000 +0.55	39.55	38.50	39.00	3,177,965
09 Aug 18	39.00000 +0.85	40.30	37.82	38.30	4,342,826
08 Aug 18	38.15000 -0.45	39.15	37.94	38.10	2,815,611
07 Aug 18	38.60000 +2.80	38.60	36.00	36.00	4,513,322
06 Aug 18	35.80000 -2.20	37.99	35.02	37.99	3,965,493
03 Aug 18	38.00000 -2.15	40.07	37.71	39.37	4,756,585
02 Aug 18	40.15000 +0.75	41.26	39.28	39.79	5,132,662
01 Aug 18	39.40000 -0.15	40.40	39.21	40.20	3,336,220
31 Jul 18	39.55000 -0.97	41.41	39.31	41.12	3,429,336
30 Jul 18	40.52000 -1.27	42.08	40.10	41.79	2,677,288
27 Jul 18	41.79000 +0.04	42.64	41.36	41.99	2,931,405
26 Jul 18	41.75000 -0.53	42.85	41.20	42.30	3,567,066
25 Jul 18	42.28000 -0.81	43.07	42.02	43.06	4,037,507
24 Jul 18	43.09000 -1.48	44.37	41.36	44.37	8,557,068
23 Jul 18	44.57000 -0.05	45.30	43.49	45.01	2,676,492
20 Jul 18	44.62000 +0.73	45.74	44.02	44.50	3,592,786
19 Jul 18	43.89000 +0.37	45.21	43.84	44.08	3,228,572
18 Jul 18	43.52000 -1.01	44.70	43.15	44.13	3,482,700
17 Jul 18	44.53000 -0.67	45.76	43.60	45.68	3,630,428
16 Jul 18	45.20000 +1.32	45.62	43.50	44.00	3,776,532
13 Jul 18	43.88000 +0.72	44.79	42.54	43.19	4,915,946
12 Jul 18	43.16000 +2.69	44.52	41.32	43.00	7,545,732
11 Jul 18	40.47000 +0.22	41.17	39.20	39.40	3,644,951
10 Jul 18	40.25000 +0.25	41.30	39.60	39.86	3,093,049
09 Jul 18	40.00000 +2.49	40.32	37.50	37.50	4,796,385
06 Jul 18	37.51000 +2.07	38.15	35.20	36.20	4,371,502
05 Jul 18	35.44000 -0.11	36.74	35.15	35.98	3,868,869
04 Jul 18	35.55000 -1.38	37.40	35.11	36.98	3,307,587
03 Jul 18	36.93000 -0.81	38.35	35.71	38.35	3,297,800
02 Jul 18	37.74000 -0.20	38.50	37.43	37.92	2,011,028
29 Jun 18	37.94000 +1.24	38.30	36.63	36.63	2,571,100
28 Jun 18	36.70000 +0.68	37.05	35.51	35.51	2,742,195
27 Jun 18	36.02000 -0.30	36.95	35.75	36.27	2,689,959
26 Jun 18	36.32000 +0.67	37.49	33.53	34.00	4,737,110
25 Jun 18	35.65000 -3.14	38.80	35.60	38.00	7,127,422
22 Jun 18	38.79000 +1.69	39.00	37.05	39.00	4,466,544
21 Jun 18	37.10000 -1.38	38.88	35.11	38.68	5,445,995
20 Jun 18	38.48000 -0.02	39.60	38.16	38.16	3,463,651
19 Jun 18	38.50000 -2.80	41.58	37.18	41.00	4,937,221
15 Jun 18	41.30000 +1.40	43.20	40.11	40.50	5,117,969
14 Jun 18	39.90000 +0.30	40.92	39.02	39.58	2,065,961
13 Jun 18	39.60000 -0.99	41.26	39.59	40.52	2,149,355
12 Jun 18	40.59000 -0.01	41.00	40.08	40.60	1,856,350
11 Jun 18	40.60000 +1.35	41.20	38.81	39.18	3,581,201
08 Jun 18	39.25000 -0.50	39.83	38.88	39.70	3,001,548
07 Jun 18	39.75000 -0.35	40.75	38.90	40.28	3,170,520
06 Jun 18	40.10000 -0.39	40.98	40.04	40.69	2,387,906
05 Jun 18	40.49000 +0.25	40.98	40.03	40.27	2,385,943
04 Jun 18	40.24000 -1.66	42.77	39.00	42.21	6,431,431
01 Jun 18	41.90000 -1.30	43.76	40.95	42.81	4,139,615
31 May 18	43.20000 +2.51	43.30	41.16	41.16	6,205,432
30 May 18	40.69000 -0.65	41.61	39.68	41.15	4,800,249
29 May 18	41.34000 -1.55	43.70	41.34	42.58	3,668,313
28 May 18	42.89000 -0.52	44.50	42.55	43.40	4,650,842
25 May 18	43.41000 +1.34	44.00	41.80	42.20	4,967,850
24 May 18	42.07000 -0.39	43.30	41.67	42.50	3,695,959
23 May 18	42.46000 +1.51	42.96	40.61	40.85	6,654,770
22 May 18	40.95000 +1.00	41.29	39.90	40.06	3,346,544
21 May 18	39.95000 -0.60	41.40	39.88	40.57	3,044,759
18 May 18	40.55000 +0.47	40.65	39.56	40.32	2,391,556
17 May 18	40.08000 -1.12	41.50	39.82	41.35	3,112,300
16 May 18	41.20000 +0.50	41.62	40.45	40.46	3,842,357
15 May 18	40.70000 +0.33	41.38	39.90	41.08	3,013,463
14 May 18	40.37000 +1.65	41.00	38.32	39.08	4,306,215
11 May 18	38.72000 -1.78	41.45	38.72	40.88	3,517,862
10 May 18	40.50000 +0.55	40.88	39.48	40.07	3,244,587
09 May 18	39.95000 +0.10	41.04	39.30	39.90	4,662,209
08 May 18	39.85000 +1.86	39.91	38.01	38.28	4,609,143
07 May 18	37.99000 -0.06	38.58	37.40	37.61	3,980,473
04 May 18	38.05000 +3.02	38.48	34.30	34.95	8,163,748
03 May 18	35.03000 -0.92	35.95	34.50	35.95	6,692,320
02 May 18	35.95000 -0.90	37.70	35.90	36.43	5,379,685
27 Apr 18	36.85000 -1.52	40.60	34.53	39.00	8,641,571
18 Apr 18	38.37000 +0.22	38.78	36.79	38.44	4,705,668
17 Apr 18	38.15000 -0.88	39.48	37.92	39.09	3,179,608
16 Apr 18	39.03000 +0.68	39.30	38.16	38.38	2,641,225
13 Apr 18	38.35000 -0.32	39.31	38.16	38.63	2,855,875
12 Apr 18	38.67000 -1.07	39.60	38.53	39.58	3,722,391
11 Apr 18	39.74000 +1.16	40.08	39.00	39.00	4,866,805
10 Apr 18	38.58000 -0.63	39.97	37.79	39.02	5,388,380
09 Apr 18	39.21000 -0.61	40.28	38.88	39.82	3,706,938
04 Apr 18	39.82000 -1.27	41.70	39.76	41.60	3,986,361
03 Apr 18	41.09000 -0.29	41.88	40.04	40.88	5,231,521
02 Apr 18	41.38000 +1.01	43.30	40.55	41.20	9,396,415
30 Mar 18	40.37000 +0.59	40.89	38.71	39.82	8,708,615
29 Mar 18	39.78000 +0.74	39.80	38.68	39.05	5,338,898
28 Mar 18	39.04000 -0.88	40.80	39.00	39.35	5,792,697
27 Mar 18	39.92000 +1.73	40.38	38.64	38.64	7,617,664
26 Mar 18	38.19000 +2.04	38.30	36.27	36.27	5,760,279
23 Mar 18	36.15000 -1.72	38.44	35.70	36.33	6,727,076
22 Mar 18	37.87000 -1.48	40.16	37.41	38.92	6,646,054
21 Mar 18	39.35000 -0.40	41.38	39.18	40.10	5,310,821
20 Mar 18	39.75000 -0.15	39.98	38.90	39.39	3,448,797
19 Mar 18	39.90000 +1.90	40.33	37.21	37.94	7,494,792
16 Mar 18	38.00000 -1.22	40.30	38.00	39.03	5,470,721
15 Mar 18	39.22000 +1.22	39.25	37.96	38.33	5,668,569
14 Mar 18	38.00000 -1.30	39.78	37.97	38.98	7,907,769
13 Mar 18	39.30000 -2.98	42.35	39.30	42.30	9,134,366
12 Mar 18	42.28000 +0.04	42.76	41.41	41.99	6,579,453
09 Mar 18	42.24000 +2.07	43.60	39.71	40.10	12,914,314
08 Mar 18	40.17000 -1.03	41.58	39.52	40.80	9,556,700
07 Mar 18	41.20000 -0.79	42.00	40.45	42.00	7,664,634
06 Mar 18	41.99000 -0.62	44.33	40.80	43.03	10,606,980
05 Mar 18	42.61000 +3.87	42.61	38.91	38.91	10,955,637
02 Mar 18	38.74000 +0.76	39.84	37.45	37.50	6,675,759
01 Mar 18	37.98000 +1.77	38.55	35.58	35.88	7,200,879
28 Feb 18	36.21000 -0.58	37.13	35.38	36.40	5,584,983
27 Feb 18	36.79000 -0.32	38.11	36.33	37.00	7,263,920
26 Feb 18	37.11000 +1.16	37.50	35.53	36.18	7,822,621
23 Feb 18	35.95000 -0.75	36.55	35.51	36.20	7,141,056
22 Feb 18	36.70000 +3.33	36.70	33.70	34.04	9,448,778
14 Feb 18	33.37000 -0.71	35.77	33.30	33.92	6,260,501
13 Feb 18	34.08000 +0.08	36.12	33.50	33.81	9,358,671
12 Feb 18	34.00000 +3.05	34.00	31.07	31.58	8,050,627
09 Feb 18	30.95000 -1.87	32.68	30.65	31.53	6,492,691
08 Feb 18	32.82000 +0.51	33.49	31.90	31.98	6,870,235
07 Feb 18	32.31000 +1.85	32.78	30.47	31.13	8,383,903
06 Feb 18	30.46000 -1.69	31.85	29.60	31.85	6,150,110
05 Feb 18	32.15000 +0.70	32.87	30.39	30.39	5,429,631
02 Feb 18	31.45000 +1.12	32.10	29.10	30.01	6,945,727
01 Feb 18	30.33000 +0.78	30.58	29.30	29.58	7,319,678
31 Jan 18	29.55000 -2.59	31.65	28.95	31.65	8,280,480
30 Jan 18	32.14000 -0.06	32.73	31.64	32.10	3,431,301
29 Jan 18	32.20000 -0.70	33.00	31.70	32.88	6,242,393
26 Jan 18	32.90000 -0.56	33.50	32.22	33.42	10,208,582
25 Jan 18	33.46000 +2.74	33.79	30.75	30.75	16,624,114
24 Jan 18	30.72000 +1.17	31.19	29.20	29.20	7,948,245
23 Jan 18	29.55000 -0.18	29.99	29.16	29.61	4,522,528
22 Jan 18	29.73000 +1.33	30.19	27.84	28.15	7,186,047
19 Jan 18	28.40000 -0.29	28.94	27.91	28.94	3,594,404
18 Jan 18	28.69000 -0.62	29.39	28.44	29.11	4,479,100
17 Jan 18	29.31000 +0.52	29.88	28.08	28.51	5,318,556
16 Jan 18	28.79000 +0.43	28.98	27.33	28.22	6,637,862
15 Jan 18	28.36000 -1.43	29.87	28.23	29.87	4,885,976
12 Jan 18	29.79000 +0.14	29.94	29.34	29.53	3,606,603
11 Jan 18	29.65000 -1.05	30.66	29.38	30.55	6,138,243
10 Jan 18	30.70000 -0.30	31.19	30.36	30.80	2,861,691
09 Jan 18	31.00000 +0.40	31.15	30.30	30.96	3,475,893
08 Jan 18	30.60000 -1.26	31.48	30.15	31.00	8,355,611
05 Jan 18	31.86000 +0.30	32.53	31.20	31.56	6,563,113
04 Jan 18	31.56000 +0.78	32.57	30.56	30.56	9,813,044
03 Jan 18	30.78000 -0.42	31.63	30.46	31.07	4,794,039
02 Jan 18	31.20000 +1.35	31.50	29.56	30.00	7,571,232
29 Dec 17	29.85000 +0.65	30.10	29.21	29.21	5,121,903
28 Dec 17	29.20000 -0.52	30.23	29.14	29.26	5,764,622
27 Dec 17	29.72000 -1.18	30.87	29.69	30.87	8,233,266
26 Dec 17	30.90000 -0.30	31.41	30.64	31.00	5,103,765
25 Dec 17	31.20000 +0.75	31.97	30.30	30.30	6,582,420
22 Dec 17	30.45000 -0.45	31.06	29.95	30.46	5,768,895
21 Dec 17	30.90000 -1.19	31.69	29.65	31.50	14,482,981
20 Dec 17	32.09000 +0.54	33.45	31.45	31.45	12,290,271
19 Dec 17	31.55000 -0.12	32.24	30.98	31.73	8,669,617
18 Dec 17	31.67000 -1.36	32.97	31.39	32.80	14,186,690
15 Dec 17	33.03000 +3.00	33.03	30.09	30.10	22,991,444
14 Dec 17	30.03000 +0.35	30.88	29.42	29.69	10,736,173
13 Dec 17	29.68000 -0.42	30.49	29.38	29.70	9,543,813
12 Dec 17	30.10000 -0.19	31.19	29.45	30.00	12,483,861
11 Dec 17	30.29000 +0.41	30.88	29.23	29.70	14,890,758
08 Dec 17	29.88000 -0.65	30.39	29.19	30.00	16,591,685
07 Dec 17	30.53000 +0.36	31.29	29.65	30.31	18,565,084
06 Dec 17	30.17000 +0.17	31.18	29.00	29.10	23,872,456
05 Dec 17	30.00000 +1.82	31.00	27.83	27.85	42,448,320
04 Dec 17	28.18000 +0.98	28.68	27.25	27.40	28,562,000
01 Dec 17	27.20000 +0.99	28.00	25.70	26.22	26,277,916
30 Nov 17	26.21000 +1.27	27.15	24.51	24.51	26,002,372
29 Nov 17	24.94000 -1.60	26.21	24.68	26.10	19,659,614
28 Nov 17	26.54000 +0.95	26.98	24.81	25.58	23,842,502
27 Nov 17	25.59000 -1.41	28.11	25.32	27.00	27,050,360
24 Nov 17	27.00000 +0.04	28.98	26.00	28.00	46,071,288
23 Nov 17	26.96000 +2.45	26.96	25.80	25.80	16,324,827
22 Nov 17	24.51000 +2.23	24.51	21.82	23.49	32,333,058
21 Nov 17	22.28000 +1.99	22.28	22.28	22.28	2,995,258
31 Mar 17	20.29000 +0.20	20.48	20.12	20.18	3,804,868
30 Mar 17	20.09000 -0.82	20.90	19.91	20.78	6,521,948
29 Mar 17	20.91000 -0.35	21.41	20.87	21.30	4,680,359
28 Mar 17	21.26000 +0.18	21.50	21.02	21.03	5,274,968
27 Mar 17	21.08000 -0.14	21.47	21.07	21.25	3,509,179
24 Mar 17	21.22000 +0.04	21.36	21.04	21.17	4,224,059
23 Mar 17	21.18000 +0.16	21.39	20.75	21.00	4,945,870
22 Mar 17	21.02000 -0.27	21.28	20.77	21.28	5,082,098
21 Mar 17	21.29000 -0.17	21.58	21.17	21.45	4,527,623
20 Mar 17	21.46000 -0.49	21.90	21.26	21.75	8,326,644
17 Mar 17	21.95000 -0.31	22.48	21.92	22.21	7,678,801
16 Mar 17	22.26000 +0.16	22.45	22.12	22.12	4,293,446
15 Mar 17	22.10000 -0.31	22.30	22.00	22.29	4,399,690
14 Mar 17	22.41000 +0.04	22.78	22.28	22.40	6,051,647
13 Mar 17	22.37000 -0.11	22.52	22.08	22.48	4,239,537
10 Mar 17	22.48000 +0.34	22.95	22.08	22.13	7,045,825
09 Mar 17	22.14000 -0.18	22.44	22.11	22.19	3,831,590
08 Mar 17	22.32000 -0.28	22.67	22.22	22.60	4,512,225
07 Mar 17	22.60000 +0.15	22.67	22.32	22.44	5,371,435
06 Mar 17	22.45000 +0.33	22.68	22.16	22.20	6,360,661
03 Mar 17	22.12000 +0.23	22.14	21.75	21.79	4,769,290
02 Mar 17	21.89000 -0.07	22.14	21.81	22.00	4,202,149
01 Mar 17	21.96000 -0.08	22.18	21.90	22.04	3,517,163
28 Feb 17	22.04000 +0.14	22.06	21.76	22.01	3,543,202
27 Feb 17	21.90000 -0.51	22.40	21.87	22.40	5,634,002
24 Feb 17	22.41000 +0.16	22.65	22.13	22.29	5,334,242
23 Feb 17	22.25000 -0.09	22.48	22.00	22.31	5,504,537
22 Feb 17	22.34000 -0.42	22.65	22.20	22.51	7,578,794
21 Feb 17	22.76000 +0.47	23.45	22.10	22.32	12,153,250
20 Feb 17	22.29000 +0.37	22.47	21.79	21.92	8,061,750
17 Feb 17	21.92000 +0.00	22.62	21.75	21.80	9,701,462
16 Feb 17	21.92000 -0.10	21.98	21.50	21.75	6,580,524
15 Feb 17	22.02000 -0.09	22.84	21.98	22.15	16,289,405
14 Feb 17	22.11000 -0.50	22.53	21.90	22.35	12,518,915
13 Feb 17	22.61000 +2.06	22.61	20.45	20.50	10,526,057
10 Feb 17	20.55000 -0.30	20.84	20.51	20.75	5,438,079
09 Feb 17	20.85000 +0.10	21.06	20.65	20.73	5,825,735
08 Feb 17	20.75000 +0.19	20.80	20.38	20.55	5,209,314
07 Feb 17	20.56000 -0.07	20.70	20.32	20.61	5,402,687
06 Feb 17	20.63000 +0.50	20.66	20.15	20.17	5,591,490
03 Feb 17	20.13000 -0.15	20.36	20.00	20.33	2,656,557
26 Jan 17	20.28000 +0.11	20.35	20.19	20.21	3,406,644
25 Jan 17	20.17000 +0.07	20.30	20.00	20.01	3,464,696
24 Jan 17	20.10000 -0.28	20.52	20.04	20.30	5,383,411
23 Jan 17	20.38000 -0.03	20.58	20.30	20.39	5,385,393
20 Jan 17	20.41000 +0.41	20.53	19.82	19.82	5,950,130
19 Jan 17	20.00000 +0.00	20.35	19.70	19.89	4,985,828
18 Jan 17	20.00000 -0.57	20.40	20.00	20.31	4,493,451
17 Jan 17	20.57000 +0.35	20.77	19.51	20.13	7,688,926
16 Jan 17	20.22000 -1.61	21.84	19.65	21.83	10,368,762
13 Jan 17	21.83000 -0.70	22.57	21.82	22.40	7,367,112
12 Jan 17	22.53000 -0.28	22.93	22.53	22.81	4,634,050
11 Jan 17	22.81000 -0.36	23.18	22.60	23.16	7,704,037
10 Jan 17	23.17000 -0.07	23.75	23.10	23.20	9,804,510
09 Jan 17	23.24000 +0.21	23.24	22.82	22.98	4,719,200
06 Jan 17	23.03000 -0.51	23.55	22.97	23.50	6,881,118
05 Jan 17	23.54000 -0.10	23.79	23.43	23.66	6,073,108
04 Jan 17	23.64000 +0.31	23.78	23.19	23.33	7,593,237
03 Jan 17	23.33000 +0.35	23.50	22.96	23.02	5,299,550
30 Dec 16	22.98000 -0.16	23.27	22.82	23.20	5,243,574
29 Dec 16	23.14000 -0.17	23.53	23.11	23.29	4,685,732
28 Dec 16	23.31000 -0.24	23.76	23.23	23.76	5,634,788
27 Dec 16	23.55000 -0.21	23.77	23.48	23.58	6,729,002
26 Dec 16	23.76000 +0.30	23.77	22.52	23.13	10,685,051
23 Dec 16	23.46000 -0.16	24.09	23.40	23.65	9,898,955
22 Dec 16	23.62000 -0.36	23.89	23.42	23.88	8,460,173
21 Dec 16	23.98000 +0.29	24.05	23.58	23.78	10,867,863
20 Dec 16	23.69000 +0.27	24.32	23.31	23.35	14,181,761
19 Dec 16	23.42000 -0.24	23.69	23.21	23.69	10,040,306
16 Dec 16	23.66000 -0.15	23.96	23.38	23.56	15,809,634
15 Dec 16	23.81000 +1.02	24.15	22.66	22.66	30,746,624
14 Dec 16	22.79000 -1.01	23.55	22.27	23.47	25,658,844
13 Dec 16	23.80000 -0.10	24.11	23.28	23.58	11,300,290
12 Dec 16	23.90000 -2.51	25.86	23.77	25.80	23,258,448
09 Dec 16	26.41000 +0.14	26.95	25.60	25.69	26,971,346
08 Dec 16	26.27000 -0.61	27.88	26.16	27.60	41,653,640
07 Dec 16	26.88000 +2.44	26.88	24.37	24.40	19,312,346
06 Dec 16	24.44000 -0.21	24.95	24.03	24.55	5,888,628
05 Dec 16	24.65000 +0.28	25.00	24.08	24.20	6,525,493
02 Dec 16	24.37000 -0.85	25.15	24.00	25.10	8,140,047
01 Dec 16	25.22000 +0.07	25.29	24.80	24.97	5,799,389
30 Nov 16	25.15000 +0.15	25.48	24.82	24.85	8,625,607
29 Nov 16	25.00000 -1.37	26.25	24.61	26.20	21,895,876
28 Nov 16	26.37000 -0.08	26.68	26.20	26.36	4,626,626
25 Nov 16	26.45000 -0.24	26.71	25.50	26.68	8,254,102
24 Nov 16	26.69000 -0.58	27.16	26.66	27.13	6,945,624
23 Nov 16	27.27000 +0.21	27.97	27.09	27.09	11,119,091
22 Nov 16	27.06000 +0.32	27.25	26.80	26.81	9,062,270
21 Nov 16	26.74000 -0.96	27.29	26.65	27.00	13,643,332
18 Nov 16	27.70000 +0.01	28.05	27.62	27.75	6,433,818
17 Nov 16	27.69000 -0.78	28.30	27.65	28.13	10,468,637
16 Nov 16	28.47000 -0.24	29.40	28.44	28.74	12,907,829
15 Nov 16	28.71000 +0.48	28.86	28.10	28.12	11,916,356
14 Nov 16	28.23000 -0.57	29.10	28.08	28.50	14,893,727
11 Nov 16	28.80000 -1.02	29.70	28.30	29.70	23,822,520
10 Nov 16	29.82000 +1.94	30.58	27.51	28.16	35,861,508
09 Nov 16	27.88000 -0.74	28.26	27.03	27.82	27,704,640
08 Nov 16	28.62000 +1.90	28.99	27.24	27.60	50,202,736
07 Nov 16	26.72000 +2.37	26.72	26.72	26.72	2,313,419
17 Jun 16	24.35000 +0.21	24.81	24.16	24.30	9,082,029
16 Jun 16	24.14000 -0.44	24.98	24.00	24.95	12,591,463
15 Jun 16	24.58000 +0.78	24.90	23.31	23.33	12,329,717
14 Jun 16	23.80000 -0.52	24.25	23.38	23.89	14,168,567
13 Jun 16	24.32000 -2.70	26.50	24.32	26.41	19,100,408
08 Jun 16	27.02000 -0.05	27.44	26.70	26.89	13,736,329
07 Jun 16	27.07000 -0.16	27.32	26.60	27.18	12,878,957
06 Jun 16	27.23000 -0.59	27.98	27.06	27.89	18,076,988
03 Jun 16	27.82000 +0.82	27.98	26.86	27.00	28,720,198
02 Jun 16	27.00000 +0.52	27.13	26.41	26.59	18,510,262
01 Jun 16	26.48000 +0.10	27.05	26.16	26.51	23,465,236
31 May 16	26.38000 +1.72	26.55	24.66	24.76	26,724,432
30 May 16	24.66000 -0.60	25.06	24.20	24.75	17,523,860
27 May 16	25.26000 +0.40	25.56	24.43	24.50	23,649,760
26 May 16	24.86000 -0.43	24.93	23.82	24.89	18,836,812
25 May 16	25.29000 +0.63	25.88	24.85	24.97	19,523,456
24 May 16	24.66000 -0.66	25.30	24.39	25.30	9,770,444
23 May 16	25.32000 +0.60	25.48	24.82	24.92	10,791,025
20 May 16	24.72000 -0.17	24.75	23.93	24.32	8,595,241
19 May 16	24.89000 +0.40	25.48	24.25	24.30	8,005,311
18 May 16	24.49000 -1.41	25.79	24.11	25.79	6,588,963
17 May 16	25.90000 -0.15	26.20	25.50	26.06	6,217,023
16 May 16	26.05000 +1.22	27.31	24.68	24.69	6,613,977
13 May 16	24.83000 -0.34	25.42	24.68	25.00	3,247,434
12 May 16	25.17000 +0.22	25.53	23.85	24.48	4,380,554
11 May 16	24.95000 -0.15	25.65	24.82	25.51	3,161,081
10 May 16	25.10000 +0.09	25.32	24.87	25.05	3,249,967
09 May 16	25.01000 -1.84	26.44	24.81	26.35	6,229,205
06 May 16	26.85000 -1.21	28.75	26.80	28.20	10,183,470
05 May 16	28.06000 +0.34	28.20	27.53	27.53	5,687,742
04 May 16	27.72000 +0.00	28.31	27.50	27.59	7,530,269
03 May 16	27.72000 +0.93	27.76	26.18	26.82	7,472,335
29 Apr 16	26.79000 -0.58	27.23	26.72	27.05	4,795,798
28 Apr 16	27.37000 +0.32	27.60	26.05	27.18	7,684,173
27 Apr 16	27.05000 -0.62	27.68	26.91	27.50	8,247,942
26 Apr 16	27.67000 +0.55	27.71	26.93	27.17	5,484,315
25 Apr 16	27.12000 -0.58	27.53	26.55	27.53	6,598,847
22 Apr 16	27.70000 +0.56	27.70	26.51	26.99	8,132,399
21 Apr 16	27.14000 -0.84	28.18	27.10	28.08	8,501,113
20 Apr 16	27.98000 -2.73	31.19	27.64	30.59	16,015,754
19 Apr 16	30.71000 -0.32	31.48	30.40	31.15	9,851,162
18 Apr 16	31.03000 -1.62	31.95	30.80	31.95	13,775,405
15 Apr 16	32.65000 -0.82	35.50	32.58	35.00	27,371,032
14 Apr 16	33.47000 +3.04	33.47	31.20	31.58	10,967,849
13 Apr 16	30.43000 +1.04	31.19	29.52	29.52	13,034,025
12 Apr 16	29.39000 -1.01	30.13	28.80	30.01	8,269,932
11 Apr 16	30.40000 +0.15	31.00	29.89	30.61	14,511,403
08 Apr 16	30.25000 +0.43	30.41	29.03	29.32	9,295,835
07 Apr 16	29.82000 -0.48	31.65	29.60	30.65	13,817,288
06 Apr 16	30.30000 -0.07	30.71	29.51	30.00	10,931,514
05 Apr 16	30.37000 +0.57	30.62	28.98	29.61	16,493,415
01 Apr 16	29.80000 +1.19	30.18	28.30	28.31	18,902,444
31 Mar 16	28.61000 +0.49	29.62	28.08	28.58	15,251,121
30 Mar 16	28.12000 +1.22	28.25	27.15	27.29	8,294,994
29 Mar 16	26.90000 -1.20	28.10	26.36	27.95	6,898,156
28 Mar 16	28.10000 -0.19	29.00	27.88	28.67	8,303,353
25 Mar 16	28.29000 -0.31	28.87	27.81	28.38	6,338,296
24 Mar 16	28.60000 -1.28	29.47	28.50	29.10	10,406,182
23 Mar 16	29.88000 +0.82	30.99	29.01	29.10	11,807,874
22 Mar 16	29.06000 -0.69	29.77	28.88	29.23	6,442,792
21 Mar 16	29.75000 +0.80	29.77	28.61	29.20	9,279,805
18 Mar 16	28.95000 +1.14	29.48	27.36	27.50	10,412,388
17 Mar 16	27.81000 +1.66	28.31	25.01	25.01	10,028,706
16 Mar 16	26.15000 -0.65	27.60	25.86	27.33	4,817,326
15 Mar 16	26.80000 -1.00	27.56	26.76	27.53	5,735,497
14 Mar 16	27.80000 +1.05	28.60	26.66	27.00	10,681,022
11 Mar 16	26.75000 +2.43	26.75	23.51	24.00	9,263,979
10 Mar 16	24.32000 -0.22	24.99	24.25	24.25	2,034,956
09 Mar 16	24.54000 -0.89	25.20	24.20	24.49	2,564,039
08 Mar 16	25.43000 +0.35	25.50	23.28	24.85	3,850,903
07 Mar 16	25.08000 +0.89	25.75	24.40	24.50	2,929,718
04 Mar 16	24.19000 -1.25	25.47	23.56	24.98	3,357,977
03 Mar 16	25.44000 -0.18	26.60	25.30	25.35	4,019,504
02 Mar 16	25.62000 +1.51	25.80	24.45	24.50	3,755,357
01 Mar 16	24.11000 +0.00	25.40	23.00	24.00	2,727,688
29 Feb 16	24.11000 -2.59	26.52	24.03	26.35	3,477,126
26 Feb 16	26.70000 -1.19	28.50	25.60	28.50	3,925,985
25 Feb 16	27.89000 -3.10	30.90	27.89	30.90	5,469,060
24 Feb 16	30.99000 +0.87	31.00	29.70	30.60	5,419,777
23 Feb 16	30.12000 -0.73	30.68	29.68	30.51	4,154,867
22 Feb 16	30.85000 +0.50	31.20	30.40	30.71	4,064,981
19 Feb 16	30.35000 +0.45	30.67	29.60	29.60	3,989,590
18 Feb 16	29.90000 -0.43	31.37	29.80	30.49	5,535,722
17 Feb 16	30.33000 -0.03	30.43	29.56	30.20	5,778,998
16 Feb 16	30.36000 +2.76	30.36	27.70	27.99	5,932,759
15 Feb 16	27.60000 -0.48	28.00	26.52	26.68	2,465,123
05 Feb 16	28.08000 -0.58	29.00	27.82	28.66	2,595,590
04 Feb 16	28.66000 +0.66	29.48	27.80	27.80	4,283,764
03 Feb 16	28.00000 +0.11	28.18	26.60	27.39	3,365,438
02 Feb 16	27.89000 +1.09	28.25	26.85	26.85	3,853,590
01 Feb 16	26.80000 -0.50	27.30	26.18	27.20	2,731,964
29 Jan 16	27.30000 +1.50	27.75	26.00	26.00	3,163,651
28 Jan 16	25.80000 -1.95	27.55	25.73	27.20	2,951,394
27 Jan 16	27.75000 +0.21	28.16	25.30	27.55	4,099,507
26 Jan 16	27.54000 -3.06	30.00	27.54	30.00	4,061,714
25 Jan 16	30.60000 +0.48	31.11	30.06	30.59	3,757,331
22 Jan 16	30.12000 +0.45	30.47	29.00	30.19	4,234,211
21 Jan 16	29.67000 -0.93	31.64	29.50	29.95	5,291,415
20 Jan 16	30.60000 -1.33	31.65	30.30	31.01	5,476,076
19 Jan 16	31.93000 +0.57	32.00	30.28	31.20	7,404,863
18 Jan 16	31.36000 +1.36	31.90	29.14	29.15	6,739,960
15 Jan 16	30.00000 +0.30	31.38	29.09	29.94	8,802,324
14 Jan 16	29.70000 +2.70	29.70	25.80	26.00	5,374,738
13 Jan 16	27.00000 -1.74	29.30	27.00	29.09	4,018,771
12 Jan 16	28.74000 +1.06	28.98	27.24	27.30	5,057,262
11 Jan 16	27.68000 -3.07	30.50	27.68	29.04	4,990,384
08 Jan 16	30.75000 -0.44	32.32	28.66	31.70	4,997,160
07 Jan 16	31.19000 -3.47	33.90	31.19	33.90	1,416,100
06 Jan 16	34.66000 +1.40	34.88	32.80	33.60	5,383,051
05 Jan 16	33.26000 -2.38	35.21	32.08	32.30	5,398,663
04 Jan 16	35.64000 -3.96	39.50	35.64	39.50	4,192,719
31 Dec 15	39.60000 -1.60	41.40	39.60	41.21	4,320,566
30 Dec 15	41.20000 -0.05	41.50	40.58	41.39	3,480,915
29 Dec 15	41.25000 -0.35	41.50	40.00	41.11	4,215,973
28 Dec 15	41.60000 -0.61	43.30	41.60	42.23	4,129,936
25 Dec 15	42.21000 -0.55	43.20	41.90	42.55	3,511,248
24 Dec 15	42.76000 -1.74	43.90	41.57	43.13	5,767,873
23 Dec 15	44.50000 +0.31	46.25	44.30	45.02	8,322,520
22 Dec 15	44.19000 +0.14	44.88	43.90	44.09	4,167,160
21 Dec 15	44.05000 +0.18	44.40	43.05	43.59	4,174,179
18 Dec 15	43.87000 -1.31	45.04	43.40	44.75	6,737,919
17 Dec 15	45.18000 +3.05	45.60	42.60	42.60	9,443,178
16 Dec 15	42.13000 +0.15	43.45	42.10	42.20	4,920,220
15 Dec 15	41.98000 +0.34	42.50	41.22	41.56	4,330,451
14 Dec 15	41.64000 +0.18	41.85	39.50	40.00	5,563,262
11 Dec 15	41.46000 -1.18	42.40	41.18	42.40	4,414,090
10 Dec 15	42.64000 +1.53	43.28	41.02	41.10	7,905,720
09 Dec 15	41.11000 -0.67	42.11	40.80	41.32	4,310,865
08 Dec 15	41.78000 -1.43	42.60	41.00	42.60	5,750,439
07 Dec 15	43.21000 +0.91	43.49	42.02	42.48	5,160,269
04 Dec 15	42.30000 -1.60	44.28	41.58	44.04	8,227,685
03 Dec 15	43.90000 +0.90	44.48	42.50	43.00	5,880,438
02 Dec 15	43.00000 +1.03	43.65	40.50	42.30	5,641,937
01 Dec 15	41.97000 -1.63	43.80	41.30	43.02	5,047,071
30 Nov 15	43.60000 -0.55	44.50	40.01	44.00	7,679,667
27 Nov 15	44.15000 -4.90	48.33	44.15	48.33	10,593,326
26 Nov 15	49.05000 -2.64	52.80	49.01	51.23	9,424,063
25 Nov 15	51.69000 +1.49	52.90	49.06	49.58	12,635,378
24 Nov 15	50.20000 +2.06	50.20	47.70	48.43	9,645,369
23 Nov 15	48.14000 -0.74	49.90	47.26	48.51	7,688,470
20 Nov 15	48.88000 -1.12	50.80	48.42	50.19	8,578,685
19 Nov 15	50.00000 +2.04	50.00	47.40	48.20	9,161,331
18 Nov 15	47.96000 +0.16	50.00	47.01	48.00	7,964,829
17 Nov 15	47.80000 -1.52	51.45	47.70	50.16	9,628,123
16 Nov 15	49.32000 +0.17	49.79	46.00	48.84	8,246,994
13 Nov 15	49.15000 -1.95	52.37	49.01	50.51	10,430,971
12 Nov 15	51.10000 -2.80	53.20	51.00	53.00	13,873,007
11 Nov 15	53.90000 +0.45	55.30	50.91	52.39	16,810,676
10 Nov 15	53.45000 -1.80	55.16	51.67	55.16	16,170,513
09 Nov 15	55.25000 -2.03	56.97	52.80	56.25	17,602,820
06 Nov 15	57.28000 +1.28	58.30	55.10	55.10	15,946,003
05 Nov 15	56.00000 +2.66	58.07	52.98	53.97	22,836,324
04 Nov 15	53.34000 +4.85	53.34	47.55	48.15	19,733,110
03 Nov 15	48.49000 -1.23	51.58	47.08	49.69	19,815,136
02 Nov 15	49.72000 +4.27	50.00	43.08	43.17	27,189,664
30 Oct 15	45.45000 +1.73	47.98	41.77	44.12	15,037,109
29 Oct 15	43.72000 -0.24	45.48	42.90	44.00	10,034,604
28 Oct 15	43.96000 -3.77	48.00	43.30	48.00	13,015,580
27 Oct 15	47.73000 +4.34	47.73	42.50	42.95	15,736,842
26 Oct 15	43.39000 -4.68	47.07	43.26	47.07	17,598,732
23 Oct 15	48.07000 -0.44	50.40	46.85	50.01	24,416,652
22 Oct 15	48.51000 +4.41	48.51	43.00	44.00	24,451,608
21 Oct 15	44.10000 +0.54	47.92	42.00	46.99	24,587,890
20 Oct 15	43.56000 +3.96	43.56	39.11	39.11	8,301,664
19 Oct 15	39.60000 -1.15	42.86	39.41	39.92	12,507,519
16 Oct 15	40.75000 +0.45	41.00	39.05	39.90	11,699,604
15 Oct 15	40.30000 +2.18	41.70	37.19	38.30	14,352,130
14 Oct 15	38.12000 +3.47	38.12	35.11	35.11	14,586,523
13 Oct 15	34.65000 +3.15	34.65	30.89	31.00	9,889,558
12 Oct 15	31.50000 +2.38	32.03	29.12	29.12	7,723,874
09 Oct 15	29.12000 +0.02	29.47	28.61	29.10	4,855,128
08 Oct 15	29.10000 +1.80	29.32	28.01	28.50	6,521,665
30 Sep 15	27.30000 +0.37	28.20	26.80	27.30	4,749,080
29 Sep 15	26.93000 -0.89	27.43	26.46	27.00	4,548,026
28 Sep 15	27.82000 +1.60	28.00	25.98	26.68	4,719,694
25 Sep 15	26.22000 -2.18	28.45	25.80	28.25	6,257,566
24 Sep 15	28.40000 +0.64	29.12	27.60	28.06	7,564,769
23 Sep 15	27.76000 +0.25	28.50	26.56	26.95	8,628,146
22 Sep 15	27.51000 +0.44	28.80	26.62	28.00	10,805,144
21 Sep 15	27.07000 +2.46	27.07	23.68	23.90	8,508,559
18 Sep 15	24.61000 +0.76	25.00	23.23	24.20	5,256,392
17 Sep 15	23.85000 -0.06	25.50	23.65	24.77	6,827,188
16 Sep 15	23.91000 +2.17	23.91	22.00	22.10	4,796,883
15 Sep 15	21.74000 -2.40	23.58	21.73	23.00	5,589,834
14 Sep 15	24.14000 -2.68	27.45	24.14	27.15	3,965,943
11 Sep 15	26.82000 +0.25	27.50	26.36	26.36	3,849,489
10 Sep 15	26.57000 -0.96	27.60	26.31	26.80	5,235,265
09 Sep 15	27.53000 +1.11	28.10	26.00	26.35	8,138,200
08 Sep 15	26.42000 +2.12	26.42	23.21	23.50	6,339,955
07 Sep 15	24.30000 +2.16	24.35	22.85	23.00	5,215,930
02 Sep 15	22.14000 -1.81	25.35	21.60	22.30	3,926,389
01 Sep 15	23.95000 -2.66	26.49	23.95	26.49	3,786,329
31 Aug 15	26.61000 -2.95	28.98	26.60	28.80	5,324,050
28 Aug 15	29.56000 +2.23	29.85	27.01	28.00	6,316,581
27 Aug 15	27.33000 +1.83	27.49	25.11	26.50	5,690,037
26 Aug 15	25.50000 -1.29	28.78	24.28	27.08	6,361,262
25 Aug 15	26.79000 -2.98	27.89	26.79	26.79	4,707,999
24 Aug 15	29.77000 -3.31	31.60	29.77	31.60	3,716,017
21 Aug 15	33.08000 -1.32	35.35	32.71	34.37	4,897,556
20 Aug 15	34.40000 -2.22	36.78	34.03	35.50	4,331,016
19 Aug 15	36.62000 +0.66	37.32	32.38	34.79	7,868,005
18 Aug 15	35.96000 -3.99	40.68	35.96	39.96	6,640,375
17 Aug 15	39.95000 -1.16	40.71	38.23	39.84	6,390,254
14 Aug 15	41.11000 -0.49	42.50	41.00	42.30	6,497,098
13 Aug 15	41.60000 +0.80	42.00	39.00	39.70	6,811,755
12 Aug 15	40.80000 -2.90	43.19	40.30	42.00	8,320,210
11 Aug 15	43.70000 +3.12	44.50	40.03	40.70	12,095,442
10 Aug 15	40.58000 +3.41	40.89	37.28	37.51	7,822,279
07 Aug 15	37.17000 +2.28	37.80	35.60	35.60	6,406,807
06 Aug 15	34.89000 -1.16	36.01	34.10	35.01	4,386,471
05 Aug 15	36.05000 -0.46	37.50	35.45	36.75	8,527,064
04 Aug 15	36.51000 +3.32	36.51	32.51	33.55	7,977,855
03 Aug 15	33.19000 -3.69	35.77	33.19	35.00	7,063,630
31 Jul 15	36.88000 -0.85	38.98	35.80	37.50	6,323,034
30 Jul 15	37.73000 -2.64	41.50	37.70	39.00	9,072,511
29 Jul 15	40.37000 +2.30	40.50	34.30	39.48	12,533,341
28 Jul 15	38.07000 -4.23	42.99	38.07	38.68	10,370,761
27 Jul 15	42.30000 -4.70	48.79	42.30	45.00	9,096,748
24 Jul 15	47.00000 +1.45	50.11	45.45	47.01	16,229,047
23 Jul 15	45.55000 +4.14	45.55	40.68	40.90	8,263,660
22 Jul 15	41.41000 +0.85	41.95	39.00	40.45	9,645,010
21 Jul 15	40.56000 +1.60	42.00	37.29	38.50	10,144,934
20 Jul 15	38.96000 +0.11	40.34	37.20	38.15	11,081,965
17 Jul 15	38.85000 +2.78	39.49	35.71	36.02	8,449,815
16 Jul 15	36.07000 -0.53	38.55	32.94	32.94	11,070,490
15 Jul 15	36.60000 -4.07	39.86	36.60	39.00	7,614,997
14 Jul 15	40.67000 +3.70	40.67	38.50	40.00	14,413,528
13 Jul 15	36.97000 +3.25	36.97	36.02	36.97	2,040,305
10 Jul 15	33.72000 +3.07	33.72	31.65	32.00	4,211,372
09 Jul 15	30.65000 +2.79	30.65	26.10	26.10	11,044,589
08 Jul 15	27.86000 -3.10	28.52	27.86	27.86	15,646,658
07 Jul 15	30.96000 -3.44	32.68	30.96	32.68	2,688,329
06 Jul 15	34.40000 -2.59	40.69	33.29	40.69	11,742,028
03 Jul 15	36.99000 -2.97	42.05	35.96	36.36	8,541,184
02 Jul 15	39.96000 -3.89	45.75	39.52	43.80	7,907,898
01 Jul 15	43.85000 -2.60	51.00	42.60	45.10	10,466,791
30 Jun 15	46.45000 +2.10	47.59	39.92	42.30	9,038,842
29 Jun 15	44.35000 -4.93	50.61	44.35	50.50	6,118,513
26 Jun 15	49.28000 -5.47	51.93	49.28	51.93	4,848,325
25 Jun 15	54.75000 -6.08	61.78	54.75	61.10	6,175,786
24 Jun 15	60.83000 +0.81	63.90	58.40	61.83	7,312,922
23 Jun 15	60.02000 +5.46	60.02	51.00	54.55	6,970,067
19 Jun 15	54.56000 -6.06	58.66	54.56	58.00	6,398,887
18 Jun 15	60.62000 -6.74	68.00	60.62	67.74	5,266,426
17 Jun 15	67.36000 +2.36	68.68	62.02	64.90	5,078,787
16 Jun 15	65.00000 -3.81	68.30	61.98	65.01	6,355,072
15 Jun 15	68.81000 -7.65	76.10	68.81	75.22	5,494,968
12 Jun 15	76.46000 -1.34	78.12	74.00	76.25	6,234,614
11 Jun 15	77.80000 -0.61	81.83	77.40	80.20	5,518,943
10 Jun 15	78.41000 +2.34	80.00	74.00	75.00	4,650,819
09 Jun 15	76.07000 +2.06	77.60	72.50	74.01	5,289,046
08 Jun 15	74.01000 -7.44	79.29	73.33	79.20	7,523,780
05 Jun 15	81.45000 -9.05	92.88	81.45	92.88	13,104,589
04 Jun 15	90.50000 -7.58	97.97	88.27	97.97	7,066,417
03 Jun 15	98.08000 +5.08	98.48	85.05	93.00	9,188,006
02 Jun 15	93.00000 +3.16	97.98	89.00	90.80	6,672,668
01 Jun 15	89.84000 +2.04	90.90	85.16	88.00	6,485,440
29 May 15	87.80000 +0.00	92.50	79.33	86.10	9,988,594
28 May 15	87.80000 -2.57	99.41	87.02	89.00	12,128,555
27 May 15	90.37000 +8.22	90.37	78.00	85.44	10,592,578
26 May 15	82.15000 +7.47	82.15	75.60	76.49	7,945,260
25 May 15	74.68000 -4.67	79.00	73.00	74.00	7,048,159
22 May 15	79.35000 -1.80	85.12	75.08	80.68	9,435,276
21 May 15	81.15000 -1.65	87.80	80.01	80.76	9,850,831
20 May 15	82.80000 +5.12	85.45	75.21	76.00	12,775,743
19 May 15	77.68000 +2.23	79.76	68.50	75.50	17,031,930
18 May 15	75.45000 +6.86	75.45	70.00	70.05	16,591,880
15 May 15	68.59000 +6.24	68.59	63.00	67.45	8,039,273
14 May 15	62.35000 -4.22	67.50	62.16	64.70	11,348,670
13 May 15	66.57000 +0.39	71.50	63.01	64.00	17,911,054
12 May 15	66.18000 +6.02	66.18	61.71	66.18	24,022,824
11 May 15	60.16000 +5.47	60.16	60.16	60.16	376,460
08 May 15	54.69000 +4.97	54.69	52.01	52.50	1,814,828
07 May 15	49.72000 +4.52	49.72	44.70	44.70	6,939,537
06 May 15	45.20000 -2.34	50.82	44.92	48.20	17,514,944
05 May 15	47.54000 +4.32	47.54	41.96	42.87	17,380,248
04 May 15	43.22000 +0.82	46.60	43.15	43.20	8,652,427
30 Apr 15	42.40000 +1.70	43.59	40.19	40.68	10,112,382
29 Apr 15	40.70000 +1.80	40.88	36.70	38.50	5,385,681
28 Apr 15	38.90000 -3.32	42.44	38.50	42.00	7,065,261
27 Apr 15	42.22000 +0.77	42.99	41.03	41.80	7,018,023
24 Apr 15	41.45000 -0.67	42.88	40.18	41.30	6,449,938
23 Apr 15	42.12000 +1.62	43.00	39.65	40.50	7,894,692
22 Apr 15	40.50000 +0.48	41.43	39.82	40.03	4,885,466
21 Apr 15	40.02000 +2.18	40.36	37.69	37.70	6,217,886
20 Apr 15	37.84000 -1.24	39.11	37.50	38.88	5,435,734
17 Apr 15	39.08000 -0.72	40.90	39.00	40.08	6,924,050
16 Apr 15	39.80000 -0.20	41.37	39.08	39.11	5,977,552
15 Apr 15	40.00000 -3.48	42.78	40.00	42.10	9,124,116
14 Apr 15	43.48000 -1.62	47.15	43.00	45.70	13,773,086
13 Apr 15	45.10000 +4.10	45.10	39.70	41.00	13,519,333
10 Apr 15	41.00000 +0.15	41.99	39.58	40.11	7,668,930
09 Apr 15	40.85000 +0.65	41.11	37.70	39.93	8,976,881
08 Apr 15	40.20000 -0.58	42.00	38.05	40.51	9,121,305
07 Apr 15	40.78000 +1.10	41.40	39.10	40.27	8,587,795
03 Apr 15	39.68000 +0.87	39.86	37.91	38.20	8,309,033
02 Apr 15	38.81000 +1.01	39.78	38.14	38.61	7,836,890
01 Apr 15	37.80000 +0.74	38.36	36.90	37.06	7,849,240
31 Mar 15	37.06000 -0.24	37.88	36.86	36.92	6,729,048
30 Mar 15	37.30000 -0.80	37.96	35.82	37.79	11,607,925
27 Mar 15	38.10000 +0.07	38.96	37.20	38.00	7,166,785
26 Mar 15	38.03000 -4.22	41.40	38.03	40.40	12,904,501
25 Mar 15	42.25000 +0.23	44.19	41.50	42.00	16,383,316
24 Mar 15	42.02000 +3.82	42.02	36.65	38.20	20,401,456
23 Mar 15	38.20000 +1.30	38.96	36.50	36.80	11,116,886
20 Mar 15	36.90000 -0.24	38.18	36.55	36.92	9,218,525
19 Mar 15	37.14000 -0.69	37.84	36.61	37.51	7,766,691
18 Mar 15	37.83000 +0.94	38.31	36.32	36.60	9,954,336
17 Mar 15	36.89000 +0.03	37.67	36.03	36.50	10,754,975
16 Mar 15	36.86000 +0.89	39.50	35.90	36.49	21,489,228
13 Mar 15	35.97000 +2.52	36.33	32.62	33.13	14,967,315
12 Mar 15	33.45000 -0.95	35.00	31.93	34.38	9,302,207
11 Mar 15	34.40000 +1.40	35.21	32.60	32.88	15,624,992
10 Mar 15	33.00000 +0.90	33.40	31.85	32.00	11,523,726
09 Mar 15	32.10000 +0.15	32.38	31.02	31.40	5,894,289
06 Mar 15	31.95000 -1.87	33.55	31.60	33.55	12,534,635
05 Mar 15	33.82000 -0.23	35.25	33.60	34.00	12,119,721
04 Mar 15	34.05000 +1.15	34.20	32.91	32.91	10,785,082
03 Mar 15	32.90000 -1.16	33.80	32.75	33.43	9,774,857
02 Mar 15	34.06000 +0.51	34.56	32.80	33.20	12,461,535
27 Feb 15	33.55000 +0.25	34.40	32.56	33.12	11,240,547
26 Feb 15	33.30000 -0.27	33.88	32.58	32.81	10,829,740
25 Feb 15	33.57000 -3.73	36.65	33.57	36.14	19,743,020
17 Feb 15	37.30000 -1.50	40.90	37.18	39.77	25,953,244
16 Feb 15	38.80000 +3.53	38.80	34.70	35.70	18,223,906
13 Feb 15	35.27000 +1.27	36.89	33.26	33.49	24,965,300
12 Feb 15	34.00000 -0.40	34.65	33.02	34.06	21,332,316
11 Feb 15	34.40000 +2.16	35.46	31.58	32.65	29,504,350
10 Feb 15	32.24000 +0.64	32.66	30.02	31.50	21,326,374
09 Feb 15	31.60000 -3.45	34.28	31.55	32.68	26,334,820
06 Feb 15	35.05000 -2.20	40.98	33.58	40.98	49,110,408
05 Feb 15	37.25000 +3.39	37.25	37.25	37.25	610,130
04 Feb 15	33.86000 +3.08	33.86	33.86	33.86	534,450
03 Feb 15	30.78000 +2.80	30.78	30.78	30.78	1,062,500
02 Feb 15	27.98000 +2.54	27.98	27.98	27.98	1,150,399
30 Jan 15	25.44000 +2.31	25.44	25.44	25.44	391,760
29 Jan 15	23.13000 +2.10	23.13	23.13	23.13	307,756
28 Jan 15	21.03000 +1.91	21.03	21.03	21.03	238,799
27 Jan 15	19.12000 +1.74	19.12	19.12	19.12	122,950
26 Jan 15	17.38000 +1.58	17.38	17.38	17.38	57,100
23 Jan 15	15.80000 +1.44	15.80	15.80	15.80	27,400
22 Jan 15	14.36000 +1.31	14.36	14.36	14.36	22,200
21 Jan 15	13.05000 +0.00	13.05	11.85	11.85	94,200

Mango Excellent Media Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	23.40000 +0.10	23.86	22.40	23.04	77,974,512
19 Oct 26	23.30000 -0.31	24.76	22.60	24.03	99,157,504
16 Oct 26	23.61000 -0.90	25.89	23.23	24.65	125,265,920
15 Oct 26	24.51000 -1.13	26.60	24.14	24.65	134,652,960
14 Oct 26	25.64000 +1.64	27.12	22.50	22.70	152,768,640
13 Oct 26	24.00000 -0.16	24.50	22.21	23.46	117,591,320
12 Oct 26	24.16000 +1.16	24.98	22.34	23.00	174,273,696
09 Oct 26	23.00000 +3.83	23.00	18.79	19.25	114,120,664
08 Oct 26	19.17000 -1.83	20.20	18.97	19.98	86,629,648
30 Sep 26	21.00000 +1.20	21.45	19.61	19.70	110,147,920
29 Sep 26	19.80000 +1.04	20.07	18.51	18.51	84,166,488
28 Sep 26	18.76000 -0.24	19.40	18.49	19.18	46,980,256
24 Sep 26	19.00000 -0.33	19.63	18.83	19.11	46,521,416
23 Sep 26	19.33000 +0.01	19.45	18.69	19.04	71,104,792
22 Sep 26	19.32000 +0.30	19.68	18.92	19.47	87,182,336
21 Sep 26	19.02000 +0.94	19.50	17.81	17.90	121,410,400
18 Sep 26	18.08000 -0.06	18.36	17.41	17.70	99,777,184
17 Sep 26	18.14000 +1.12	18.48	17.32	17.65	141,255,792
16 Sep 26	17.02000 +0.29	17.06	16.40	16.62	56,885,248
15 Sep 26	16.73000 -0.56	17.50	16.71	17.30	75,374,992
14 Sep 26	17.29000 -0.48	17.76	16.81	17.68	99,032,936
11 Sep 26	17.77000 +0.02	18.37	17.06	17.51	129,318,072
10 Sep 26	17.75000 -0.82	18.75	17.58	18.53	117,027,656
09 Sep 26	18.57000 -2.05	20.30	18.48	20.10	172,197,344
08 Sep 26	20.62000 -1.48	21.35	20.38	21.30	170,290,192
07 Sep 26	22.10000 +0.85	22.22	20.22	21.00	218,720,368
04 Sep 26	21.25000 +1.10	23.50	20.33	20.33	242,582,320
03 Sep 26	20.15000 -0.37	23.19	19.80	20.81	214,225,456
02 Sep 26	20.52000 +0.14	21.87	20.52	21.50	251,201,312
01 Sep 26	20.38000 +3.40	20.38	19.66	20.38	137,376,288
31 Aug 26	16.98000 +2.83	16.98	15.40	15.50	65,532,244
28 Aug 26	14.15000 -0.03	14.27	14.12	14.19	9,630,370
27 Aug 26	14.18000 +0.07	14.18	13.94	14.08	9,821,831
26 Aug 26	14.11000 +0.04	14.23	14.01	14.02	9,728,940
25 Aug 26	14.07000 +0.09	14.12	13.81	13.85	11,266,827
24 Aug 26	13.98000 -1.05	14.55	13.89	14.50	31,415,960
21 Aug 26	15.03000 -0.22	15.16	14.89	15.15	9,655,949
20 Aug 26	15.25000 +0.41	15.29	14.92	14.92	14,060,026
19 Aug 26	14.84000 -0.31	15.17	14.82	15.08	12,338,542
18 Aug 26	15.15000 -0.27	15.38	14.99	15.29	15,890,758
17 Aug 26	15.42000 -0.15	15.55	15.28	15.52	12,410,003
14 Aug 26	15.57000 -0.13	15.83	15.36	15.65	15,711,849
13 Aug 26	15.70000 -0.32	16.44	15.70	16.01	23,319,600
12 Aug 26	16.02000 +0.00	16.27	15.93	15.99	13,517,634
11 Aug 26	16.02000 -0.16	16.27	15.99	16.10	12,466,423
10 Aug 26	16.18000 +0.18	16.25	15.89	15.96	15,141,644
07 Aug 26	16.00000 -0.10	16.15	15.62	16.10	20,871,616
06 Aug 26	16.10000 -0.37	16.62	15.98	16.30	22,824,792
05 Aug 26	16.47000 -0.20	16.74	16.39	16.60	26,907,654
04 Aug 26	16.67000 +0.35	17.00	16.09	16.43	33,846,092
03 Aug 26	16.32000 -0.05	16.47	16.07	16.30	19,142,526
31 Jul 26	16.37000 +0.46	16.68	15.71	15.75	29,368,636
30 Jul 26	15.91000 +0.23	16.10	15.65	15.65	20,733,332
29 Jul 26	15.68000 +0.41	15.82	15.29	15.37	19,895,150
28 Jul 26	15.27000 +0.09	15.38	15.04	15.10	14,647,000
27 Jul 26	15.18000 +0.58	15.19	14.52	14.62	17,880,226
24 Jul 26	14.60000 -0.62	15.12	14.60	15.02	14,989,207
23 Jul 26	15.22000 -0.21	15.31	14.95	15.30	16,084,736
22 Jul 26	15.43000 -0.09	15.53	15.18	15.35	16,607,959
21 Jul 26	15.52000 +0.00	15.83	15.33	15.39	26,715,530
20 Jul 26	15.52000 +0.38	15.52	15.00	15.12	24,869,212
17 Jul 26	15.14000 -0.51	15.83	15.05	15.56	28,190,412
16 Jul 26	15.65000 +0.55	15.82	14.91	15.08	28,217,646
15 Jul 26	15.10000 +0.52	15.23	14.45	14.53	23,069,472
14 Jul 26	14.58000 -0.15	14.79	14.39	14.72	16,593,990
13 Jul 26	14.73000 -0.62	15.46	14.68	15.18	20,990,660
10 Jul 26	15.35000 +0.47	15.64	14.56	14.68	27,740,194
09 Jul 26	14.88000 -0.01	15.14	14.59	14.82	14,294,171
08 Jul 26	14.89000 +0.18	15.02	14.57	14.78	13,829,507
07 Jul 26	14.71000 -0.42	15.26	14.68	15.01	13,988,824
06 Jul 26	15.13000 +0.10	15.41	14.96	14.99	16,335,797
03 Jul 26	15.03000 +0.08	15.18	14.82	14.98	15,955,459
02 Jul 26	14.95000 -0.02	15.39	14.94	14.99	19,911,716
01 Jul 26	14.97000 +0.34	15.20	14.51	14.65	19,158,402
30 Jun 26	14.63000 -0.19	14.85	14.50	14.77	14,907,719
29 Jun 26	14.82000 +0.47	14.94	14.22	14.33	23,212,972
26 Jun 26	14.35000 -0.53	14.85	14.34	14.77	21,408,760
25 Jun 26	14.88000 -0.17	15.19	14.81	15.13	18,409,260
24 Jun 26	15.05000 -0.37	15.72	14.97	15.71	19,986,594
23 Jun 26	15.42000 -0.35	15.92	15.31	15.67	16,646,200
22 Jun 26	15.77000 +0.23	15.79	15.15	15.54	19,046,152
18 Jun 26	15.54000 -0.07	15.83	15.44	15.58	14,045,512
17 Jun 26	15.61000 -0.28	15.86	15.47	15.86	15,402,664
16 Jun 26	15.89000 -0.26	16.16	15.77	16.15	14,342,023
15 Jun 26	16.15000 +0.20	16.23	15.90	15.97	15,337,928
12 Jun 26	15.95000 +0.27	16.03	15.51	15.87	21,587,300
11 Jun 26	15.68000 -0.47	16.03	15.58	16.01	16,271,323
10 Jun 26	16.15000 -0.06	16.44	16.00	16.10	14,504,150
09 Jun 26	16.21000 +0.03	16.44	15.96	16.25	12,704,300
08 Jun 26	16.18000 -0.48	16.68	15.98	16.36	16,788,078
05 Jun 26	16.66000 +0.14	16.90	16.58	16.65	12,791,518
04 Jun 26	16.52000 -0.47	16.92	16.40	16.89	19,337,658
03 Jun 26	16.99000 -0.43	17.42	16.93	17.42	15,101,182
02 Jun 26	17.42000 -0.48	17.90	17.34	17.90	15,277,729
01 Jun 26	17.90000 +0.45	18.11	17.45	17.50	18,697,208
29 May 26	17.45000 +0.07	17.87	17.30	17.44	18,327,160
28 May 26	17.38000 -0.36	17.71	17.07	17.57	17,995,080
27 May 26	17.74000 +0.02	18.07	17.58	17.72	17,404,870
26 May 26	17.72000 -0.14	17.85	17.50	17.80	14,132,355
25 May 26	17.86000 -0.33	18.29	17.66	18.18	22,719,996
22 May 26	18.19000 -0.23	18.58	18.04	18.48	15,695,040
21 May 26	18.42000 -0.39	19.06	18.42	18.92	16,888,522
20 May 26	18.81000 -0.57	19.30	18.74	19.30	15,532,401
19 May 26	19.38000 +0.29	19.53	19.03	19.03	13,411,124
18 May 26	19.09000 -0.24	19.31	18.94	19.18	12,863,986
15 May 26	19.33000 -0.07	19.68	19.19	19.41	14,556,191
14 May 26	19.40000 -0.60	20.28	19.39	20.13	18,052,264
13 May 26	20.00000 +0.09	20.02	19.73	19.89	13,655,461
12 May 26	19.91000 -0.31	20.21	19.78	20.18	14,013,880
11 May 26	20.22000 +0.00	20.50	20.07	20.50	16,147,928
08 May 26	20.22000 +0.15	20.42	19.96	19.96	17,312,510
07 May 26	20.07000 +0.30	20.07	19.61	19.85	18,812,990
06 May 26	19.77000 +0.33	19.92	19.50	19.58	14,046,251
30 Apr 26	19.44000 -0.38	19.83	19.37	19.77	20,604,244
29 Apr 26	19.82000 +0.28	19.90	19.44	19.44	13,046,490
28 Apr 26	19.54000 -0.80	20.39	19.40	20.28	27,468,478
27 Apr 26	20.34000 -0.28	20.51	19.97	20.18	20,196,470
24 Apr 26	20.62000 -0.38	20.90	20.39	20.90	15,767,303
23 Apr 26	21.00000 -0.07	21.37	21.00	21.05	16,835,480
22 Apr 26	21.07000 -0.07	21.10	20.92	21.06	11,544,400
21 Apr 26	21.14000 -0.07	21.31	21.03	21.19	9,411,604
20 Apr 26	21.21000 +0.16	21.31	20.93	20.99	14,460,980
17 Apr 26	21.05000 -0.12	21.15	20.86	21.10	14,146,961
16 Apr 26	21.17000 +0.21	21.23	20.97	20.97	13,281,633
15 Apr 26	20.96000 -0.24	21.37	20.92	21.32	11,384,641
14 Apr 26	21.20000 +0.22	21.29	20.87	21.21	14,139,838
13 Apr 26	20.98000 -0.31	21.15	20.91	21.10	11,481,265
10 Apr 26	21.29000 +0.36	21.48	21.00	21.10	14,806,779
09 Apr 26	20.93000 -0.53	21.20	20.91	21.16	14,634,526
08 Apr 26	21.46000 +0.85	21.48	20.96	21.19	19,487,764
07 Apr 26	20.61000 +0.33	20.79	20.38	20.60	6,595,565
03 Apr 26	20.28000 -0.49	20.85	20.24	20.81	8,886,716
02 Apr 26	20.77000 -0.22	20.93	20.59	20.88	9,772,497
01 Apr 26	20.99000 +0.39	21.09	20.73	21.00	10,212,056
31 Mar 26	20.60000 -0.10	21.07	20.60	20.70	11,133,804
30 Mar 26	20.70000 +0.07	20.70	20.25	20.35	9,055,387
27 Mar 26	20.63000 +0.20	20.74	20.15	20.20	11,779,100
26 Mar 26	20.43000 -0.42	20.96	20.36	20.77	14,511,069
25 Mar 26	20.85000 -0.16	21.35	20.74	21.19	21,983,468
24 Mar 26	21.01000 +0.59	21.05	20.53	20.77	12,977,910
23 Mar 26	20.42000 -0.90	20.99	20.31	20.92	15,837,192
20 Mar 26	21.32000 -0.67	22.07	21.32	22.00	16,240,391
19 Mar 26	21.99000 -0.26	22.09	21.90	21.93	10,634,994
18 Mar 26	22.25000 +0.05	22.30	21.90	22.25	11,578,040
17 Mar 26	22.20000 -0.14	22.63	22.20	22.40	13,227,269
16 Mar 26	22.34000 +0.16	22.34	22.00	22.05	10,165,268
13 Mar 26	22.18000 -0.11	22.45	22.13	22.21	11,025,684
12 Mar 26	22.29000 -0.11	22.43	22.13	22.32	11,654,054
11 Mar 26	22.40000 -0.03	22.54	22.26	22.46	13,285,998
10 Mar 26	22.43000 +0.14	22.87	22.30	22.63	21,087,480
09 Mar 26	22.29000 -0.36	22.48	22.01	22.30	16,049,571
06 Mar 26	22.65000 +0.24	22.68	22.20	22.26	11,155,504
05 Mar 26	22.41000 +0.23	22.67	22.27	22.58	14,535,129
04 Mar 26	22.18000 -0.45	22.60	21.98	22.39	20,326,468
03 Mar 26	22.63000 -0.92	23.70	22.58	23.55	24,891,092
02 Mar 26	23.55000 -0.83	23.90	23.36	23.80	26,823,460
27 Feb 26	24.38000 -0.06	24.64	24.24	24.33	16,354,610
26 Feb 26	24.44000 -0.60	25.15	24.33	25.13	24,549,482
25 Feb 26	25.04000 +0.05	25.20	24.82	25.14	19,889,784
24 Feb 26	24.99000 -1.26	26.25	24.79	26.15	31,983,918
13 Feb 26	26.25000 -0.64	27.11	26.23	26.69	25,704,144
12 Feb 26	26.89000 +0.05	27.21	26.33	26.70	34,687,000
11 Feb 26	26.84000 -1.66	28.00	26.80	28.00	52,436,992
10 Feb 26	28.50000 +1.32	29.70	27.50	27.70	84,365,952
09 Feb 26	27.18000 +1.25	27.20	26.19	26.42	35,283,576
06 Feb 26	25.93000 -0.72	26.46	25.38	26.34	21,028,554
05 Feb 26	26.65000 +0.22	26.95	26.15	26.15	27,262,268
04 Feb 26	26.43000 -0.41	26.60	26.05	26.56	24,792,560
03 Feb 26	26.84000 +1.38	27.02	25.71	25.75	46,610,736
02 Feb 26	25.46000 -0.01	26.18	25.45	25.66	27,292,492
30 Jan 26	25.47000 -0.36	25.82	25.16	25.80	23,897,764
29 Jan 26	25.83000 +0.71	26.38	24.68	24.96	36,202,560
28 Jan 26	25.12000 -0.49	25.74	25.11	25.50	19,760,706
27 Jan 26	25.61000 +0.00	25.89	24.89	25.55	24,527,976
26 Jan 26	25.61000 -0.96	26.69	25.38	26.59	32,878,008
23 Jan 26	26.57000 +0.54	26.85	25.84	26.14	33,567,520
22 Jan 26	26.03000 +0.11	26.19	25.85	25.92	20,383,708
21 Jan 26	25.92000 -0.28	26.44	25.83	26.00	21,667,664
20 Jan 26	26.20000 -0.11	26.60	25.88	26.45	24,682,788
19 Jan 26	26.31000 -0.03	26.53	25.92	26.22	21,391,142
16 Jan 26	26.34000 -1.23	27.50	26.28	27.41	41,953,740
15 Jan 26	27.57000 -0.66	29.00	27.34	27.87	44,663,600
14 Jan 26	28.23000 +0.13	29.30	27.68	27.81	65,477,744
13 Jan 26	28.10000 -1.55	29.85	27.70	29.79	67,791,648
12 Jan 26	29.65000 +3.31	29.98	26.76	26.76	81,075,648
09 Jan 26	26.34000 +1.29	26.49	24.91	24.99	43,029,424
08 Jan 26	25.05000 +0.07	25.46	24.72	24.85	23,348,824
07 Jan 26	24.98000 -0.39	25.46	24.88	25.20	30,758,580
06 Jan 26	25.37000 +0.62	25.43	24.58	24.70	35,439,704
05 Jan 26	24.75000 +0.33	24.88	24.17	24.42	35,684,308
31 Dec 25	24.42000 +0.60	24.42	23.57	23.85	28,234,622
30 Dec 25	23.82000 +0.16	24.24	23.53	23.59	21,420,792
29 Dec 25	23.66000 -0.32	24.17	23.55	23.98	19,471,452
26 Dec 25	23.98000 -0.30	24.49	23.87	24.25	18,043,184
25 Dec 25	24.28000 +0.60	24.50	23.67	23.71	20,247,404
24 Dec 25	23.68000 +0.30	23.70	23.15	23.42	13,154,646
23 Dec 25	23.38000 -0.37	23.74	23.29	23.74	14,504,049
22 Dec 25	23.75000 -0.02	23.87	23.62	23.81	12,745,423
19 Dec 25	23.77000 +0.25	23.89	23.47	23.55	12,246,616
18 Dec 25	23.52000 -0.08	23.89	23.41	23.49	10,065,771
17 Dec 25	23.60000 +0.24	23.66	23.17	23.28	11,984,407
16 Dec 25	23.36000 +0.13	23.41	22.90	23.14	16,687,481
15 Dec 25	23.23000 -0.74	23.73	23.13	23.64	18,319,076
12 Dec 25	23.97000 +0.21	24.05	23.66	23.77	15,495,359
11 Dec 25	23.76000 -0.54	24.40	23.73	24.20	13,203,293
10 Dec 25	24.30000 +0.10	24.44	23.80	24.09	14,976,780
09 Dec 25	24.20000 +0.21	24.64	23.89	23.99	23,907,424
08 Dec 25	23.99000 +0.00	24.21	23.86	23.94	19,141,168
05 Dec 25	23.99000 +0.06	24.16	23.56	23.89	17,650,130
04 Dec 25	23.93000 -0.28	24.33	23.70	24.23	15,366,800
03 Dec 25	24.21000 -0.52	24.85	24.04	24.78	16,812,172
02 Dec 25	24.73000 -0.74	25.60	24.59	25.40	24,283,832
01 Dec 25	25.47000 -0.45	25.89	25.25	25.80	25,528,606
28 Nov 25	25.92000 +0.24	25.92	25.42	25.58	12,270,693
27 Nov 25	25.68000 -0.37	26.08	25.64	25.90	12,039,498
26 Nov 25	26.05000 -0.30	26.69	25.84	26.30	14,058,114
25 Nov 25	26.35000 +0.57	26.87	25.70	25.80	20,688,900
24 Nov 25	25.78000 +0.07	26.16	25.57	25.84	21,724,110
21 Nov 25	25.71000 +0.00	26.20	25.20	25.62	18,405,668
20 Nov 25	25.71000 -0.32	26.18	25.63	26.16	12,530,920
19 Nov 25	26.03000 -0.84	26.91	25.91	26.87	15,516,267
18 Nov 25	26.87000 +0.07	27.19	26.62	26.76	13,251,997
17 Nov 25	26.80000 +0.04	27.06	26.61	26.76	10,512,582
14 Nov 25	26.76000 -0.30	27.35	26.76	27.07	15,606,695
13 Nov 25	27.06000 +0.14	27.10	26.69	26.88	12,869,789
12 Nov 25	26.92000 +0.05	27.27	26.63	26.91	12,026,547
11 Nov 25	26.87000 -0.28	27.22	26.73	27.15	14,279,300
10 Nov 25	27.15000 -0.15	27.63	26.90	27.33	16,268,249
07 Nov 25	27.30000 +0.06	27.63	26.85	27.01	16,587,302
06 Nov 25	27.24000 -1.52	28.77	27.15	28.66	34,630,208
05 Nov 25	28.76000 -1.13	29.86	28.59	29.49	19,345,680
04 Nov 25	29.89000 +0.27	30.62	29.36	29.55	27,128,258
03 Nov 25	29.62000 +0.24	29.94	28.80	29.70	22,885,300
31 Oct 25	29.38000 +1.04	29.94	28.43	28.46	27,562,432
30 Oct 25	28.34000 -0.54	29.12	28.15	28.96	15,673,633
29 Oct 25	28.88000 +0.15	28.88	28.40	28.62	12,033,258
28 Oct 25	28.73000 -0.09	29.05	28.25	28.88	13,785,665
27 Oct 25	28.82000 -0.06	29.61	28.23	29.05	21,352,222
24 Oct 25	28.88000 -0.53	29.80	28.51	29.30	21,723,520
23 Oct 25	29.41000 +0.45	29.62	28.82	29.08	12,228,870
22 Oct 25	28.96000 -1.62	30.75	28.86	30.40	20,241,644
21 Oct 25	30.58000 +0.93	30.63	29.66	29.69	15,787,276
20 Oct 25	29.65000 +0.19	30.20	29.41	29.77	10,174,931
17 Oct 25	29.46000 -1.20	30.97	29.39	30.66	14,406,942
16 Oct 25	30.66000 +0.38	31.27	30.01	30.23	16,528,467
15 Oct 25	30.28000 -0.32	30.88	29.42	30.63	22,791,590
14 Oct 25	30.60000 -1.16	32.07	30.36	31.52	20,160,616
13 Oct 25	31.76000 +0.10	32.18	30.20	30.23	23,286,300
10 Oct 25	31.66000 -1.71	33.40	31.51	33.30	24,016,842
09 Oct 25	33.37000 -2.39	35.30	32.46	34.66	35,042,304
30 Sep 25	35.76000 +0.71	35.90	34.70	35.35	24,508,146
29 Sep 25	35.05000 -0.33	35.49	34.68	35.00	13,643,555
26 Sep 25	35.38000 +0.15	36.42	34.65	35.21	26,705,168
25 Sep 25	35.23000 +2.75	35.50	32.27	32.48	39,185,248
24 Sep 25	32.48000 +0.73	32.66	31.26	31.52	17,917,384
23 Sep 25	31.75000 -0.44	32.56	30.88	32.20	25,783,122
22 Sep 25	32.19000 -0.82	33.00	31.81	32.71	24,886,212
19 Sep 25	33.01000 +1.27	33.95	31.79	31.79	30,756,172
18 Sep 25	31.74000 -0.21	32.78	31.42	31.86	26,130,152
17 Sep 25	31.95000 -0.04	32.79	31.50	32.42	29,141,804
16 Sep 25	31.99000 +0.08	34.00	31.30	31.38	44,955,416
15 Sep 25	31.91000 +2.60	32.03	29.11	29.44	40,786,692
12 Sep 25	29.31000 -0.77	30.39	29.23	30.28	19,520,596
11 Sep 25	30.08000 +0.05	30.15	29.00	29.58	27,034,040
10 Sep 25	30.03000 +1.57	30.25	28.28	28.33	44,271,176
09 Sep 25	28.46000 +0.25	29.77	27.91	28.00	39,893,564
08 Sep 25	28.21000 +0.88	28.66	26.96	27.28	46,024,704
05 Sep 25	27.33000 +1.90	27.45	25.26	25.61	39,186,324
04 Sep 25	25.43000 -0.67	26.17	25.12	26.09	23,494,540
03 Sep 25	26.10000 +0.72	26.55	25.44	25.50	33,871,696
02 Sep 25	25.38000 -0.58	26.20	25.20	25.99	20,866,500
01 Sep 25	25.96000 -0.12	26.58	25.81	26.03	22,370,888
29 Aug 25	26.08000 +0.18	26.60	25.80	25.92	26,416,792
28 Aug 25	25.90000 +0.30	26.07	25.10	25.65	28,354,786
27 Aug 25	25.60000 -1.39	27.14	25.60	27.08	35,157,308
26 Aug 25	26.99000 -0.10	27.14	26.42	26.50	29,079,430
25 Aug 25	27.09000 +1.56	27.13	25.08	25.53	58,348,176
22 Aug 25	25.53000 -0.01	25.80	25.35	25.44	27,998,264
21 Aug 25	25.54000 -0.30	26.26	25.37	26.00	28,215,008
20 Aug 25	25.84000 -0.54	26.21	25.56	25.86	33,833,296
19 Aug 25	26.38000 -0.07	26.94	25.45	26.44	76,021,120
18 Aug 25	26.45000 +3.84	27.13	24.06	24.06	141,109,808
15 Aug 25	22.61000 +0.38	22.88	22.08	22.20	24,366,956
14 Aug 25	22.23000 -0.43	22.80	22.12	22.77	24,427,620
13 Aug 25	22.66000 +0.43	22.93	22.18	22.30	35,250,336
12 Aug 25	22.23000 -0.25	22.61	22.20	22.43	18,075,152
11 Aug 25	22.48000 +0.76	22.90	21.69	21.73	34,150,464
08 Aug 25	21.72000 -0.30	21.99	21.68	21.97	15,127,843
07 Aug 25	22.02000 -0.10	22.18	21.94	22.12	13,341,039
06 Aug 25	22.12000 -0.01	22.19	21.92	22.17	12,560,915
05 Aug 25	22.13000 +0.15	22.14	21.93	21.98	14,611,720
04 Aug 25	21.98000 -0.02	22.02	21.72	21.85	12,585,164
01 Aug 25	22.00000 -0.03	22.27	21.74	22.25	16,126,234
31 Jul 25	22.03000 -0.43	22.46	21.95	22.46	19,510,054
30 Jul 25	22.46000 -0.04	22.84	22.22	22.47	21,113,128
29 Jul 25	22.50000 -0.07	22.54	22.23	22.47	14,751,346
28 Jul 25	22.57000 +0.03	22.63	22.35	22.59	15,048,420
25 Jul 25	22.54000 -0.11	22.93	22.48	22.68	23,482,640
24 Jul 25	22.65000 +0.67	22.65	21.96	22.00	26,823,522
23 Jul 25	21.98000 -0.17	22.46	21.95	22.20	22,533,962
22 Jul 25	22.15000 +0.10	22.20	21.88	22.05	18,109,888
21 Jul 25	22.05000 +0.30	22.07	21.64	21.70	20,035,260
18 Jul 25	21.75000 -0.08	22.03	21.65	21.85	18,032,008
17 Jul 25	21.83000 +0.18	21.87	21.45	21.67	19,873,680
16 Jul 25	21.65000 +0.28	22.18	21.25	21.25	32,580,368
15 Jul 25	21.37000 -0.26	21.70	21.21	21.64	16,298,377
14 Jul 25	21.63000 -0.30	22.10	21.57	22.10	18,846,952
11 Jul 25	21.93000 +0.21	22.10	21.59	21.70	20,571,704
10 Jul 25	21.72000 +0.08	21.75	21.46	21.58	15,461,122
09 Jul 25	21.64000 +0.18	21.88	21.41	21.47	21,524,760
08 Jul 25	21.46000 +0.33	21.55	21.12	21.13	16,670,295
07 Jul 25	21.13000 -0.11	21.30	21.11	21.21	10,217,080
04 Jul 25	21.24000 -0.36	21.60	21.20	21.60	18,258,104
03 Jul 25	21.60000 +0.13	21.62	21.46	21.48	9,233,007
02 Jul 25	21.47000 -0.13	21.62	21.38	21.59	9,701,662
01 Jul 25	21.60000 -0.22	21.88	21.48	21.86	12,527,209
30 Jun 25	21.82000 +0.32	21.86	21.50	21.51	14,191,763
27 Jun 25	21.50000 +0.00	21.66	21.35	21.55	13,208,815
26 Jun 25	21.50000 -0.27	21.77	21.46	21.75	14,155,285
25 Jun 25	21.77000 +0.19	21.78	21.37	21.56	16,251,923
24 Jun 25	21.58000 +0.39	21.59	21.17	21.26	13,956,586
23 Jun 25	21.19000 +0.05	21.30	20.94	21.00	10,010,718
20 Jun 25	21.14000 -0.16	21.42	21.01	21.35	11,541,842
19 Jun 25	21.30000 -0.24	21.63	21.21	21.50	14,131,595
18 Jun 25	21.54000 -0.54	22.08	21.40	22.02	18,228,492
17 Jun 25	22.08000 -0.28	22.35	22.02	22.32	12,221,310
16 Jun 25	22.36000 +0.30	22.78	21.90	21.91	18,009,708
13 Jun 25	22.06000 -0.56	22.55	22.03	22.53	14,177,745
12 Jun 25	22.62000 +0.08	22.88	22.31	22.45	14,291,724
11 Jun 25	22.54000 +0.18	22.68	22.33	22.35	11,024,475
10 Jun 25	22.36000 -0.32	22.72	22.13	22.60	12,782,064
09 Jun 25	22.68000 +0.39	22.78	22.33	22.42	13,834,484
06 Jun 25	22.29000 -0.22	22.56	22.10	22.54	12,101,974
05 Jun 25	22.51000 +0.14	22.57	22.25	22.30	8,563,998
04 Jun 25	22.37000 +0.05	22.47	22.26	22.33	8,613,700
03 Jun 25	22.32000 -0.04	22.59	22.13	22.20	8,857,576
30 May 25	22.36000 -0.24	22.51	22.15	22.50	10,545,914
29 May 25	22.60000 +0.60	22.61	22.02	22.16	14,101,440
28 May 25	22.00000 -0.27	22.38	21.96	22.27	10,664,088
27 May 25	22.27000 -0.13	22.45	22.12	22.35	9,001,569
26 May 25	22.40000 -0.27	22.76	21.92	22.76	18,697,342
23 May 25	22.67000 -0.30	23.07	22.65	22.90	9,641,702
22 May 25	22.97000 -0.31	23.30	22.89	23.26	9,790,500
21 May 25	23.28000 -0.16	23.48	23.27	23.44	9,348,117
20 May 25	23.44000 -0.11	23.67	23.11	23.40	16,107,186
19 May 25	23.55000 -0.66	23.86	22.96	23.75	19,910,928
16 May 25	24.21000 +0.62	24.88	23.47	23.66	22,254,082
15 May 25	23.59000 +0.08	23.69	23.28	23.48	12,014,808
14 May 25	23.51000 +0.07	23.60	23.30	23.50	10,566,886
13 May 25	23.44000 -0.12	23.78	23.35	23.72	10,514,552
12 May 25	23.56000 +0.29	23.59	23.31	23.52	9,410,515
09 May 25	23.27000 -0.29	23.55	23.07	23.49	9,578,300
08 May 25	23.56000 +0.09	23.69	23.33	23.47	11,145,632
07 May 25	23.47000 +0.30	23.76	23.26	23.40	18,096,804
06 May 25	23.17000 +0.44	23.18	22.81	22.81	16,134,758
30 Apr 25	22.73000 +0.22	22.92	22.52	22.53	11,316,832
29 Apr 25	22.51000 -0.42	22.89	22.49	22.83	21,136,628
28 Apr 25	22.93000 -2.72	25.40	22.61	25.40	41,579,380
25 Apr 25	25.65000 -0.19	26.02	25.61	25.90	9,355,300
24 Apr 25	25.84000 -1.06	26.98	25.79	26.90	12,961,031
23 Apr 25	26.90000 -0.95	28.07	26.90	28.00	10,632,254
22 Apr 25	27.85000 -0.45	28.30	27.83	28.30	4,491,160
21 Apr 25	28.30000 -0.10	28.43	27.91	28.00	5,500,290
18 Apr 25	28.40000 +0.11	28.40	27.70	28.26	7,129,500
17 Apr 25	28.29000 -0.39	28.80	28.18	28.38	6,989,094
16 Apr 25	28.68000 +0.19	29.52	28.27	28.30	13,428,893
15 Apr 25	28.49000 +0.23	28.62	27.91	28.28	7,931,157
14 Apr 25	28.26000 +0.45	28.28	27.67	27.98	9,327,054
11 Apr 25	27.81000 -0.27	28.26	27.70	27.94	8,385,041
10 Apr 25	28.08000 +0.20	28.63	27.55	28.00	11,947,930
09 Apr 25	27.88000 +0.70	28.12	26.11	26.78	10,785,111
08 Apr 25	27.18000 +1.24	27.28	25.97	26.35	13,804,298
07 Apr 25	25.94000 -2.44	27.93	25.24	27.00	18,996,796
03 Apr 25	28.38000 +0.44	28.66	27.60	27.67	10,015,071
02 Apr 25	27.94000 -0.10	28.85	27.85	28.14	7,159,817
01 Apr 25	28.04000 +0.39	28.29	27.41	27.64	8,217,499
31 Mar 25	27.65000 -0.14	27.84	27.14	27.51	8,154,720
28 Mar 25	27.79000 +0.89	27.99	26.90	26.97	14,296,569
27 Mar 25	26.90000 +0.03	27.09	26.55	26.82	3,611,817
26 Mar 25	26.87000 -0.03	27.23	26.72	26.90	5,369,470
25 Mar 25	26.90000 +0.26	27.09	26.27	26.65	8,246,515
24 Mar 25	26.64000 +0.10	26.86	26.27	26.53	9,608,202
21 Mar 25	26.54000 -0.45	27.15	26.41	26.95	6,408,819
20 Mar 25	26.99000 -0.50	27.50	26.90	27.40	7,806,207
19 Mar 25	27.49000 -0.45	27.84	27.39	27.73	6,172,830
18 Mar 25	27.94000 +0.21	28.10	27.65	27.80	7,512,740
17 Mar 25	27.73000 -0.57	28.46	27.68	28.39	7,889,779
14 Mar 25	28.30000 +1.05	28.49	27.11	27.26	10,976,582
13 Mar 25	27.25000 -0.56	27.70	26.99	27.70	6,744,228
12 Mar 25	27.81000 -0.07	28.08	27.73	27.88	7,062,143
11 Mar 25	27.88000 +0.41	28.02	27.04	27.20	9,404,542
10 Mar 25	27.47000 -0.25	27.90	27.00	27.62	11,805,718
07 Mar 25	27.72000 -0.16	28.17	27.56	27.85	8,858,251
06 Mar 25	27.88000 +0.85	28.04	26.98	27.31	16,323,607
05 Mar 25	27.03000 +0.97	27.18	25.92	26.21	17,450,320
04 Mar 25	26.06000 +0.04	26.28	25.79	26.02	8,961,562
03 Mar 25	26.02000 +0.52	26.55	25.41	25.62	11,847,051
28 Feb 25	25.50000 -1.08	26.61	25.46	26.40	11,959,002
27 Feb 25	26.58000 +0.23	26.86	26.05	26.35	12,840,424
26 Feb 25	26.35000 -0.17	26.75	26.00	26.60	12,731,442
25 Feb 25	26.52000 -0.59	26.98	26.40	26.79	11,925,035
24 Feb 25	27.11000 -0.25	27.54	26.96	27.35	9,165,895
21 Feb 25	27.36000 +0.20	27.49	26.55	27.33	14,505,965
20 Feb 25	27.16000 -0.17	27.68	27.01	27.33	10,109,183
19 Feb 25	27.33000 +0.44	27.40	26.63	26.89	15,152,388
18 Feb 25	26.89000 -1.98	28.87	26.73	28.60	26,546,732
17 Feb 25	28.87000 -0.57	29.64	28.56	29.50	15,324,657
14 Feb 25	29.44000 -0.46	29.74	28.71	29.74	17,016,788
13 Feb 25	29.90000 +0.49	30.15	29.05	29.50	15,473,946
12 Feb 25	29.41000 +0.40	30.05	28.75	28.91	15,335,285
11 Feb 25	29.01000 +0.52	29.35	28.16	28.48	13,195,916
10 Feb 25	28.49000 +0.03	28.59	28.08	28.48	11,044,157
07 Feb 25	28.46000 -0.12	28.70	28.04	28.58	14,306,458
06 Feb 25	28.58000 +0.31	28.68	27.91	28.11	8,558,772
05 Feb 25	28.27000 +0.49	28.39	27.54	27.99	8,531,038
27 Jan 25	27.78000 -0.19	28.34	27.76	28.13	7,199,870
24 Jan 25	27.97000 +0.82	28.05	26.91	27.01	11,026,416
23 Jan 25	27.15000 +0.61	27.50	26.48	26.87	11,971,038
22 Jan 25	26.54000 -0.42	26.90	26.45	26.81	5,477,990
21 Jan 25	26.96000 +0.34	27.00	26.25	26.70	8,183,022
20 Jan 25	26.62000 -0.03	27.28	26.57	27.06	8,850,758
17 Jan 25	26.65000 +0.13	27.09	26.33	26.34	7,116,954
16 Jan 25	26.52000 +0.04	27.33	26.35	26.60	9,523,440
15 Jan 25	26.48000 +0.09	26.76	26.20	26.39	9,197,660
14 Jan 25	26.39000 +1.20	26.40	25.13	25.45	14,003,056
13 Jan 25	25.19000 -0.08	25.51	24.95	25.06	6,116,054
10 Jan 25	25.27000 -0.28	25.76	25.25	25.51	7,124,923
09 Jan 25	25.55000 +0.08	25.83	25.23	25.29	8,500,525
08 Jan 25	25.47000 +0.55	25.73	24.45	24.88	13,678,498
07 Jan 25	24.92000 +0.18	24.99	24.45	24.81	12,037,094
06 Jan 25	24.74000 -0.28	25.15	24.44	25.00	9,048,445
03 Jan 25	25.02000 -0.80	26.06	24.90	25.92	13,806,134
02 Jan 25	25.82000 -1.07	26.89	25.56	26.76	14,413,915
31 Dec 24	26.89000 -0.75	27.79	26.87	27.71	12,238,119
30 Dec 24	27.64000 -0.35	28.28	27.41	27.85	11,920,847
27 Dec 24	27.99000 +0.26	28.17	27.40	27.73	9,968,742
26 Dec 24	27.73000 -0.44	28.40	27.64	28.11	12,049,959
25 Dec 24	28.17000 -0.33	28.52	27.70	28.48	10,154,397
24 Dec 24	28.50000 +0.12	28.66	28.26	28.50	8,725,201
23 Dec 24	28.38000 -1.55	29.90	28.33	29.79	17,702,680
20 Dec 24	29.93000 +0.44	30.52	29.39	29.48	13,717,117
19 Dec 24	29.49000 -0.11	29.60	28.85	29.22	13,526,187
18 Dec 24	29.60000 +0.07	29.93	29.27	29.67	13,846,052
17 Dec 24	29.53000 -0.88	30.30	29.26	30.21	16,309,821
16 Dec 24	30.41000 +0.39	30.83	29.38	29.96	24,887,384
13 Dec 24	30.02000 +0.11	30.59	29.49	29.62	27,296,128
12 Dec 24	29.91000 +0.05	30.13	29.35	30.03	18,232,184
11 Dec 24	29.86000 -0.73	30.79	29.32	30.30	26,584,320
10 Dec 24	30.59000 -0.06	32.10	30.38	31.90	35,996,916
09 Dec 24	30.65000 +1.36	30.99	29.35	29.82	34,725,840
06 Dec 24	29.29000 +0.80	29.55	28.29	28.47	21,609,602
05 Dec 24	28.49000 +0.67	28.71	27.74	27.74	15,182,622
04 Dec 24	27.82000 -1.08	28.84	27.60	28.73	20,142,938
03 Dec 24	28.90000 -0.13	29.09	28.50	28.85	13,472,493
02 Dec 24	29.03000 +0.21	29.25	28.53	28.60	17,634,370
29 Nov 24	28.82000 +0.18	29.33	28.15	28.30	17,383,270
28 Nov 24	28.64000 -0.58	30.07	28.53	29.56	21,495,478
27 Nov 24	29.22000 +0.42	29.27	27.52	28.35	24,825,800
26 Nov 24	28.80000 +0.61	29.33	27.70	28.01	29,503,000
25 Nov 24	28.19000 +0.70	28.49	26.94	27.76	17,363,260
22 Nov 24	27.49000 -0.81	29.05	27.48	28.17	18,729,796
21 Nov 24	28.30000 +0.15	29.05	27.91	28.17	14,647,834
20 Nov 24	28.15000 +0.75	28.54	27.22	27.30	17,390,376
19 Nov 24	27.40000 +0.70	27.44	26.45	26.82	13,777,639
18 Nov 24	26.70000 -0.93	28.18	26.21	28.09	23,104,940
15 Nov 24	27.63000 -0.07	29.24	27.60	27.99	30,884,052
14 Nov 24	27.70000 -1.32	29.76	27.61	28.79	21,311,530
13 Nov 24	29.02000 +0.92	29.15	27.86	28.07	25,314,342
12 Nov 24	28.10000 -0.90	29.16	27.83	29.00	22,867,654
11 Nov 24	29.00000 +1.11	29.03	27.58	27.75	27,994,904
08 Nov 24	27.89000 -0.09	29.05	27.70	28.36	25,924,332
07 Nov 24	27.98000 +0.70	28.07	26.92	27.03	25,814,096
06 Nov 24	27.28000 +0.40	28.19	26.81	26.84	39,352,996
05 Nov 24	26.88000 +1.16	27.00	25.59	25.62	34,360,468
04 Nov 24	25.72000 +1.20	25.80	24.51	24.52	22,205,382
01 Nov 24	24.52000 -0.56	25.23	24.40	25.17	22,639,564
31 Oct 24	25.08000 +0.08	25.75	24.91	25.00	28,346,452
30 Oct 24	25.00000 -0.28	25.49	24.77	25.02	21,581,244
29 Oct 24	25.28000 -1.30	26.90	25.25	26.58	40,116,980
28 Oct 24	26.58000 -0.22	27.50	25.70	26.72	40,864,712
25 Oct 24	26.80000 +1.19	27.30	25.10	25.64	43,114,796
24 Oct 24	25.61000 +0.36	26.23	24.57	24.90	35,916,520
23 Oct 24	25.25000 -1.14	25.92	24.95	25.91	42,092,240
22 Oct 24	26.39000 +1.40	27.09	24.82	24.95	54,425,984
21 Oct 24	24.99000 +0.63	25.45	24.15	24.36	31,252,036
18 Oct 24	24.36000 +1.17	24.97	22.79	23.08	32,434,998
17 Oct 24	23.19000 +0.02	23.74	23.12	23.25	20,444,488
16 Oct 24	23.17000 -0.27	23.68	22.86	23.00	17,414,016
15 Oct 24	23.44000 -0.46	24.33	23.22	23.83	24,323,844
14 Oct 24	23.90000 +0.24	24.00	23.00	23.61	29,368,694
11 Oct 24	23.66000 -1.24	24.85	23.20	24.85	22,394,884
10 Oct 24	24.90000 +0.03	26.00	24.54	25.25	27,686,864
09 Oct 24	24.87000 -4.69	27.88	24.87	27.65	50,550,372
08 Oct 24	29.56000 +3.24	31.56	26.88	31.56	62,525,540
30 Sep 24	26.32000 +3.37	26.50	23.53	24.00	52,886,696
27 Sep 24	22.95000 +1.51	23.43	21.70	21.98	36,522,624
26 Sep 24	21.44000 +1.33	21.53	19.99	20.02	23,429,916
25 Sep 24	20.11000 +0.46	20.66	19.90	19.90	18,580,568
24 Sep 24	19.65000 +0.78	19.66	18.78	19.05	14,066,544
23 Sep 24	18.87000 -0.14	19.10	18.83	18.95	6,525,042
20 Sep 24	19.01000 +0.15	19.08	18.52	18.82	9,741,252
19 Sep 24	18.86000 +0.60	19.20	18.22	18.42	12,531,599
18 Sep 24	18.26000 -0.12	18.40	18.07	18.40	4,195,448
13 Sep 24	18.38000 -0.04	18.55	18.30	18.44	5,254,044
12 Sep 24	18.42000 -0.26	18.94	18.38	18.68	7,522,242
11 Sep 24	18.68000 -0.13	18.90	18.63	18.80	5,269,851
10 Sep 24	18.81000 +0.00	19.04	18.45	18.78	6,382,996
09 Sep 24	18.81000 +0.09	18.85	18.50	18.60	5,230,000
06 Sep 24	18.72000 -0.25	19.16	18.68	19.14	4,169,129
05 Sep 24	18.97000 +0.35	19.11	18.68	18.68	7,046,143
04 Sep 24	18.62000 -0.09	18.78	18.41	18.50	4,724,200
03 Sep 24	18.71000 +0.20	18.89	18.44	18.52	6,042,282
02 Sep 24	18.51000 -0.85	19.29	18.50	19.28	10,818,360
30 Aug 24	19.36000 +0.64	19.65	18.59	18.72	16,877,636
29 Aug 24	18.72000 +0.33	18.88	18.28	18.33	9,077,656
28 Aug 24	18.39000 +0.08	18.59	18.11	18.25	7,657,280
27 Aug 24	18.31000 -0.34	18.66	18.25	18.55	6,338,754
26 Aug 24	18.65000 +0.07	18.76	18.41	18.61	6,312,754
23 Aug 24	18.58000 -0.32	18.96	18.49	18.90	8,711,173
22 Aug 24	18.90000 -1.00	19.98	18.80	19.90	17,031,480
21 Aug 24	19.90000 -0.27	20.45	19.82	20.13	7,898,467
20 Aug 24	20.17000 -0.26	20.60	20.10	20.43	6,918,362
19 Aug 24	20.43000 -0.16	20.79	20.40	20.60	5,925,439
16 Aug 24	20.59000 -0.25	20.94	20.54	20.91	7,059,500
15 Aug 24	20.84000 +0.21	21.07	20.45	20.55	9,369,810
14 Aug 24	20.63000 +0.26	20.90	20.12	20.30	12,093,727
13 Aug 24	20.37000 -0.05	20.52	20.11	20.43	4,601,526
12 Aug 24	20.42000 +0.07	20.60	20.07	20.31	6,594,856
09 Aug 24	20.35000 -0.38	20.87	20.35	20.79	8,145,688
08 Aug 24	20.73000 +0.27	20.84	20.15	20.32	10,439,616
07 Aug 24	20.46000 -0.03	20.62	20.22	20.38	7,366,086
06 Aug 24	20.49000 +0.37	20.62	20.21	20.35	9,187,952
05 Aug 24	20.12000 +0.07	20.77	19.90	19.95	16,999,510
02 Aug 24	20.05000 -0.29	20.52	20.02	20.21	7,223,085
01 Aug 24	20.34000 -0.23	20.65	20.28	20.60	8,729,614
31 Jul 24	20.57000 +1.20	20.65	19.32	19.36	18,587,820
30 Jul 24	19.37000 +0.06	19.38	19.03	19.22	6,108,460
29 Jul 24	19.31000 -0.12	19.42	19.12	19.37	6,335,867
26 Jul 24	19.43000 +0.22	19.51	19.16	19.25	6,350,420
25 Jul 24	19.21000 +0.21	19.51	18.73	18.89	8,587,526
24 Jul 24	19.00000 -0.34	19.44	18.90	19.30	9,297,038
23 Jul 24	19.34000 -0.67	20.03	19.34	20.00	11,309,404
22 Jul 24	20.01000 -0.13	20.18	19.80	20.08	8,336,970
19 Jul 24	20.14000 +0.05	20.20	19.93	19.95	8,934,649
18 Jul 24	20.09000 -0.39	20.51	19.82	20.49	14,672,484
17 Jul 24	20.48000 +0.39	20.74	19.98	20.00	14,296,965
16 Jul 24	20.09000 +0.17	20.12	19.74	19.84	7,034,431
15 Jul 24	19.92000 -0.16	20.10	19.70	19.94	7,195,782
12 Jul 24	20.08000 -0.20	20.33	20.03	20.20	8,359,862
11 Jul 24	20.28000 +0.59	20.42	19.85	20.10	12,002,232
10 Jul 24	19.69000 -0.15	20.12	19.55	19.65	9,220,315
09 Jul 24	19.84000 +0.31	19.98	19.10	19.62	13,370,737
08 Jul 24	19.53000 -0.41	19.99	19.45	19.88	11,246,794
05 Jul 24	19.94000 -0.01	20.08	19.24	19.90	13,791,216
04 Jul 24	19.95000 -0.28	20.37	19.61	20.33	14,853,746
03 Jul 24	20.23000 -0.17	20.36	20.07	20.33	9,470,652
02 Jul 24	20.40000 -0.40	20.95	20.27	20.75	13,992,908
01 Jul 24	20.80000 -0.10	20.98	20.36	20.79	9,925,092
28 Jun 24	20.90000 +0.14	21.12	20.60	20.68	10,502,800
27 Jun 24	20.76000 -0.38	21.35	20.70	21.02	11,427,416
26 Jun 24	21.14000 +1.02	21.30	19.88	20.12	21,510,116
25 Jun 24	20.12000 +0.01	20.32	19.98	20.18	10,525,201
24 Jun 24	20.11000 -0.58	20.58	20.10	20.44	11,941,729
21 Jun 24	20.69000 +0.00	20.96	20.51	20.69	10,287,546
20 Jun 24	20.69000 -0.70	21.38	20.67	21.38	17,082,616
19 Jun 24	21.39000 -0.68	22.08	21.35	22.04	20,140,652
18 Jun 24	22.07000 +0.05	22.13	21.92	22.00	10,028,074
17 Jun 24	22.02000 -0.49	22.33	21.98	22.33	14,603,070
14 Jun 24	22.51000 +0.08	22.58	22.23	22.35	9,244,470
13 Jun 24	22.43000 -0.21	22.66	22.35	22.49	8,748,900
12 Jun 24	22.64000 +0.24	22.79	22.22	22.24	14,394,207
11 Jun 24	22.40000 +0.09	22.42	21.65	22.11	12,180,362
07 Jun 24	22.31000 +0.05	22.57	21.99	22.36	13,752,916
06 Jun 24	22.26000 -0.60	23.05	22.08	22.80	22,107,922
05 Jun 24	22.86000 -0.62	23.65	22.81	23.33	15,160,900
04 Jun 24	23.48000 +0.08	23.49	22.92	23.30	13,529,200
03 Jun 24	23.40000 +0.28	23.58	22.92	23.20	17,045,422
31 May 24	23.12000 +0.07	23.31	23.03	23.12	12,703,006
30 May 24	23.05000 -0.15	23.28	22.75	23.00	12,457,622
29 May 24	23.20000 -0.03	23.45	23.02	23.08	14,002,277
28 May 24	23.23000 -0.44	23.68	23.01	23.67	17,360,558
27 May 24	23.67000 -1.06	24.76	23.33	24.61	32,872,604
24 May 24	24.73000 -0.37	25.25	24.71	24.99	18,259,516
23 May 24	25.10000 -0.61	25.86	24.80	25.50	21,544,100
22 May 24	25.71000 +0.41	25.80	25.11	25.28	22,529,128
21 May 24	25.30000 -0.60	25.89	25.18	25.89	24,150,820
20 May 24	25.90000 -0.32	26.40	24.80	25.30	44,836,944
17 May 24	26.22000 +0.02	26.82	25.76	26.14	44,578,984
16 May 24	26.20000 +0.01	26.52	25.91	26.19	42,892,040
15 May 24	26.19000 +1.28	26.32	25.01	25.32	62,143,384
14 May 24	24.91000 -0.22	25.70	24.76	25.33	47,714,220
13 May 24	25.13000 +2.63	25.38	23.94	24.10	84,716,680
10 May 24	22.50000 -0.41	23.30	22.43	22.89	17,197,848
09 May 24	22.91000 -0.01	23.13	22.77	22.88	16,967,950
08 May 24	22.92000 -0.68	23.45	22.83	23.45	13,595,277
07 May 24	23.60000 +0.00	23.99	23.50	23.50	14,040,290
06 May 24	23.60000 +0.16	24.08	23.48	23.89	15,117,580
30 Apr 24	23.44000 -0.21	23.74	23.20	23.54	13,104,328
29 Apr 24	23.65000 +0.61	23.83	23.26	23.28	17,483,734
26 Apr 24	23.04000 +0.57	23.20	22.36	22.39	14,469,793
25 Apr 24	22.47000 +0.12	22.67	22.11	22.25	10,440,822
24 Apr 24	22.35000 +0.33	22.38	21.74	22.04	11,349,209
23 Apr 24	22.02000 -0.18	22.45	22.00	22.24	11,517,348
22 Apr 24	22.20000 -1.34	22.75	21.80	22.75	26,969,936
19 Apr 24	23.54000 +0.20	23.65	23.08	23.16	12,587,918
18 Apr 24	23.34000 -0.08	23.75	22.91	23.31	13,326,152
17 Apr 24	23.42000 +0.79	23.42	22.83	22.83	13,006,861
16 Apr 24	22.63000 -0.67	23.47	22.52	23.09	12,647,343
15 Apr 24	23.30000 +0.36	23.76	22.85	22.85	13,893,475
12 Apr 24	22.94000 -0.33	23.36	22.88	23.20	10,148,659
11 Apr 24	23.27000 +0.13	23.68	22.94	22.99	10,987,070
10 Apr 24	23.14000 -0.90	24.00	23.00	24.00	12,916,930
09 Apr 24	24.04000 +0.49	24.15	23.48	23.70	9,645,814
08 Apr 24	23.55000 -0.58	24.06	23.55	24.06	12,104,451
03 Apr 24	24.13000 -0.71	24.70	23.97	24.66	14,870,700
02 Apr 24	24.84000 -0.44	25.28	24.53	25.19	13,966,626
01 Apr 24	25.28000 +0.97	25.33	24.34	24.44	18,149,144
29 Mar 24	24.31000 -0.16	24.55	23.75	24.40	14,593,613
28 Mar 24	24.47000 +0.32	24.80	24.08	24.10	18,483,288
27 Mar 24	24.15000 -0.95	25.18	24.11	25.00	21,004,188
26 Mar 24	25.10000 -0.32	25.46	24.53	25.20	25,063,044
25 Mar 24	25.42000 -1.37	27.50	25.39	27.44	40,651,440
22 Mar 24	26.79000 +0.58	27.09	25.75	26.22	41,866,524
21 Mar 24	26.21000 -0.37	27.12	26.18	26.88	37,907,476
20 Mar 24	26.58000 +1.59	26.58	24.99	24.99	52,519,032
19 Mar 24	24.99000 -0.11	25.91	24.98	25.25	37,215,016
18 Mar 24	25.10000 +0.69	25.20	24.34	24.53	23,136,012
15 Mar 24	24.41000 -0.10	24.54	24.00	24.40	14,585,499
14 Mar 24	24.51000 -0.45	24.84	24.19	24.65	18,888,988
13 Mar 24	24.96000 +0.09	25.38	24.67	24.87	27,681,128
12 Mar 24	24.87000 +0.35	24.91	24.31	24.65	21,135,792
11 Mar 24	24.52000 +0.35	24.64	23.94	24.14	20,068,748
08 Mar 24	24.17000 +0.22	24.31	23.80	23.95	14,134,397
07 Mar 24	23.95000 -0.86	24.98	23.87	24.85	22,106,008
06 Mar 24	24.81000 -0.07	25.15	24.52	24.73	15,823,769
05 Mar 24	24.88000 -0.32	25.30	24.63	25.00	20,177,072
04 Mar 24	25.20000 -0.43	25.64	24.79	25.50	28,373,130
01 Mar 24	25.63000 +0.85	25.81	24.55	24.87	36,614,968
29 Feb 24	24.78000 +1.46	24.79	23.40	23.50	36,030,556
28 Feb 24	23.32000 -1.50	25.09	23.31	24.82	38,491,400
27 Feb 24	24.82000 +1.03	24.88	23.56	23.62	27,930,976
26 Feb 24	23.79000 -0.36	24.18	23.46	24.01	24,893,252
23 Feb 24	24.15000 +0.26	24.15	23.46	24.00	24,784,632
22 Feb 24	23.89000 +0.32	24.02	23.22	23.27	18,217,002
21 Feb 24	23.57000 -0.15	24.21	23.05	23.21	25,883,520
20 Feb 24	23.72000 -0.23	24.02	23.27	23.95	20,621,712
19 Feb 24	23.95000 +0.43	24.28	23.50	24.18	26,087,780
08 Feb 24	23.52000 +0.73	23.53	22.46	23.00	24,204,548
07 Feb 24	22.79000 +0.43	22.82	22.10	22.33	25,109,564
06 Feb 24	22.36000 +1.96	22.37	19.86	20.03	24,633,992
05 Feb 24	20.40000 -0.56	20.88	19.22	20.71	23,824,030
02 Feb 24	20.96000 -0.78	22.20	20.00	21.72	23,018,372
01 Feb 24	21.74000 +0.34	22.25	20.61	21.34	18,894,956
31 Jan 24	21.40000 -0.29	22.14	21.40	21.58	18,061,014
30 Jan 24	21.69000 -0.71	22.47	21.62	22.33	15,047,068
29 Jan 24	22.40000 -0.42	23.01	22.23	22.77	16,970,698
26 Jan 24	22.82000 -0.40	23.41	22.75	23.07	22,091,440
25 Jan 24	23.22000 +0.62	23.28	22.15	22.37	29,697,568
24 Jan 24	22.60000 +0.73	22.95	21.92	22.75	32,019,572
23 Jan 24	21.87000 +0.74	22.03	20.95	21.01	20,859,400
22 Jan 24	21.13000 -1.12	22.28	20.95	22.02	19,329,364
19 Jan 24	22.25000 +0.52	22.75	21.83	22.22	29,635,206
18 Jan 24	21.73000 +0.18	21.83	20.93	21.44	19,904,920
17 Jan 24	21.55000 -0.56	22.10	21.54	22.00	10,240,324
16 Jan 24	22.11000 +0.08	22.13	21.61	21.94	17,438,040
15 Jan 24	22.03000 -0.41	22.67	22.00	22.40	19,946,080
12 Jan 24	22.44000 -0.53	22.95	22.34	22.90	21,253,036
11 Jan 24	22.97000 +0.48	23.15	22.30	22.53	21,878,636
10 Jan 24	22.49000 -0.63	23.00	22.32	23.00	17,564,462
09 Jan 24	23.12000 -0.42	23.74	22.76	23.63	24,594,478
08 Jan 24	23.54000 -0.62	24.22	23.42	24.00	16,858,466
05 Jan 24	24.16000 -0.85	24.92	24.01	24.91	18,234,558
04 Jan 24	25.01000 -0.48	25.36	24.82	25.36	15,766,638
03 Jan 24	25.49000 +0.52	25.70	24.62	24.83	27,790,232
02 Jan 24	24.97000 -0.23	25.60	24.91	25.38	21,644,916
29 Dec 23	25.20000 +0.39	25.65	24.64	24.71	32,015,584
28 Dec 23	24.81000 +0.31	25.03	24.21	24.40	30,980,062
27 Dec 23	24.50000 -0.53	25.34	24.40	25.18	17,154,732
26 Dec 23	25.03000 -0.76	26.19	24.95	26.02	17,372,862
25 Dec 23	25.79000 +0.19	26.28	25.18	25.60	22,223,900
22 Dec 23	25.60000 -2.10	27.65	25.30	27.59	39,502,424
21 Dec 23	27.70000 -0.01	27.94	27.20	27.40	13,798,974
20 Dec 23	27.71000 -0.94	28.89	27.61	28.68	14,437,720
19 Dec 23	28.65000 +0.11	29.05	28.15	28.53	16,244,567
18 Dec 23	28.54000 -0.74	29.33	28.45	28.77	15,954,945
15 Dec 23	29.28000 +0.18	29.99	28.36	29.53	33,581,924
14 Dec 23	29.10000 -1.59	30.60	28.90	30.44	39,080,268
13 Dec 23	30.69000 +0.49	31.31	30.01	30.09	27,810,692
12 Dec 23	30.20000 -0.04	30.72	29.82	30.33	23,256,142
11 Dec 23	30.24000 -0.02	31.32	29.75	29.98	30,556,004
08 Dec 23	30.26000 +0.50	30.95	29.30	29.47	36,167,928
07 Dec 23	29.76000 +1.06	29.98	28.05	28.56	38,377,640
06 Dec 23	28.70000 +1.11	29.05	26.72	27.10	41,189,588
05 Dec 23	27.59000 +0.53	29.25	26.31	26.96	33,593,096
04 Dec 23	27.06000 +0.16	27.50	26.49	26.75	16,487,978
01 Dec 23	26.90000 +1.09	27.15	25.73	25.84	23,974,016
30 Nov 23	25.81000 -0.03	26.15	25.65	25.75	7,884,278
29 Nov 23	25.84000 -0.17	26.17	25.70	26.10	9,426,330
28 Nov 23	26.01000 -0.27	26.25	25.75	26.25	14,074,629
27 Nov 23	26.28000 -0.66	26.61	25.93	26.58	15,551,789
24 Nov 23	26.94000 -0.57	27.80	26.77	27.45	15,340,724
23 Nov 23	27.51000 -0.56	27.73	26.83	27.65	17,553,916
22 Nov 23	28.07000 +0.17	28.43	27.61	27.68	21,024,392
21 Nov 23	27.90000 +0.19	28.37	27.61	27.78	20,374,804
20 Nov 23	27.71000 -0.26	28.18	27.57	27.88	14,114,580
17 Nov 23	27.97000 -0.15	28.38	27.73	27.95	10,373,200
16 Nov 23	28.12000 -0.24	28.59	27.81	28.26	12,496,125
15 Nov 23	28.36000 -0.11	28.75	28.08	28.74	10,702,938
14 Nov 23	28.47000 -0.27	28.89	28.30	28.50	9,678,136
13 Nov 23	28.74000 -0.01	29.29	28.51	29.08	12,489,159
10 Nov 23	28.75000 -0.30	29.25	28.21	28.82	12,772,582
09 Nov 23	29.05000 -0.20	29.33	28.59	28.90	18,597,808
08 Nov 23	29.25000 +1.05	30.04	27.89	27.89	38,042,996
07 Nov 23	28.20000 -0.10	28.68	27.86	28.30	17,662,668
06 Nov 23	28.30000 +2.56	28.46	25.92	26.00	35,679,824
03 Nov 23	25.74000 +0.19	26.09	24.80	25.21	11,059,473
02 Nov 23	25.55000 +0.30	26.21	25.16	25.32	17,408,746
01 Nov 23	25.25000 -0.04	25.88	25.02	25.30	10,323,623
31 Oct 23	25.29000 -0.07	25.97	25.00	25.60	11,741,331
30 Oct 23	25.36000 +0.24	25.45	24.77	25.00	11,774,496
27 Oct 23	25.12000 +0.57	25.35	24.05	24.40	12,523,855
26 Oct 23	24.55000 +0.12	24.85	24.23	24.37	12,877,827
25 Oct 23	24.43000 -1.47	26.22	24.32	26.21	27,448,048
24 Oct 23	25.90000 +0.56	26.19	25.34	25.50	9,249,983
23 Oct 23	25.34000 -0.55	25.88	25.06	25.80	6,544,500
20 Oct 23	25.89000 -0.41	26.43	25.79	26.28	6,541,841
19 Oct 23	26.30000 -0.19	26.73	26.23	26.39	4,179,424
18 Oct 23	26.49000 -0.46	26.99	26.18	26.92	4,930,700
17 Oct 23	26.95000 -0.05	27.29	26.87	27.00	4,652,109
16 Oct 23	27.00000 -0.47	27.62	26.80	27.52	5,953,200
13 Oct 23	27.47000 -0.86	28.28	27.30	28.16	9,627,955
12 Oct 23	28.33000 -0.37	28.90	28.16	28.80	5,246,712
11 Oct 23	28.70000 +0.80	28.94	27.83	28.03	10,553,471
10 Oct 23	27.90000 +0.21	28.14	27.71	27.79	5,720,430
09 Oct 23	27.69000 -0.62	28.26	27.45	28.16	10,521,324
28 Sep 23	28.31000 +0.04	28.42	27.96	28.39	7,952,414
27 Sep 23	28.27000 +0.48	28.50	27.50	27.71	10,674,931
26 Sep 23	27.79000 +0.87	28.00	26.90	26.97	14,511,250
25 Sep 23	26.92000 -0.47	27.53	26.60	27.50	8,281,200
22 Sep 23	27.39000 +0.91	27.57	26.41	26.52	8,223,671
21 Sep 23	26.48000 -0.33	26.95	26.45	26.82	7,438,300
20 Sep 23	26.81000 -0.19	27.20	26.81	26.88	5,264,446
19 Sep 23	27.00000 -0.67	27.82	26.93	27.82	10,637,841
18 Sep 23	27.67000 +0.02	28.05	27.29	27.65	5,995,956
15 Sep 23	27.65000 -0.17	28.19	27.54	27.83	8,456,867
14 Sep 23	27.82000 -0.11	28.00	27.57	27.81	5,971,312
13 Sep 23	27.93000 -0.55	28.50	27.71	28.42	6,204,370
12 Sep 23	28.48000 -0.52	29.03	28.37	28.99	7,751,818
11 Sep 23	29.00000 +1.00	29.20	28.19	28.25	11,387,245
08 Sep 23	28.00000 -0.22	28.30	27.64	28.18	6,889,502
07 Sep 23	28.22000 -0.66	28.90	28.16	28.85	9,457,516
06 Sep 23	28.88000 -0.48	29.21	28.75	29.15	7,328,400
05 Sep 23	29.36000 -0.34	29.65	29.21	29.64	7,247,975
04 Sep 23	29.70000 +0.23	29.83	29.32	29.47	8,181,742
01 Sep 23	29.47000 -0.07	29.74	29.22	29.41	5,900,448
31 Aug 23	29.54000 -0.40	30.06	29.50	29.75	7,073,709
30 Aug 23	29.94000 +0.41	30.20	29.48	29.75	10,190,591
29 Aug 23	29.53000 +0.75	29.78	28.55	28.67	11,490,554
28 Aug 23	28.78000 +0.12	30.79	28.71	30.38	14,205,920
25 Aug 23	28.66000 -0.54	29.15	28.49	28.90	9,158,652
24 Aug 23	29.20000 +0.45	29.73	28.76	29.00	10,838,854
23 Aug 23	28.75000 -0.57	29.29	28.70	29.29	8,019,375
22 Aug 23	29.32000 +0.40	29.50	28.44	29.18	14,921,483
21 Aug 23	28.92000 -0.30	29.75	28.92	29.14	10,046,176
18 Aug 23	29.22000 -1.89	30.84	29.20	30.69	25,069,544
17 Aug 23	31.11000 +0.50	31.29	30.18	30.83	12,506,479
16 Aug 23	30.61000 -1.64	32.20	30.25	32.07	22,926,112
15 Aug 23	32.25000 -1.02	33.30	32.01	33.27	10,558,410
14 Aug 23	33.27000 +0.36	33.32	32.37	32.50	6,601,139
11 Aug 23	32.91000 -0.57	33.99	32.90	33.48	5,608,229
10 Aug 23	33.48000 -0.10	33.94	33.22	33.58	5,102,342
09 Aug 23	33.58000 -0.74	34.47	33.44	34.30	8,807,369
08 Aug 23	34.32000 -0.57	35.17	34.17	34.70	9,734,696
07 Aug 23	34.89000 +0.39	35.03	33.81	34.30	15,665,450
04 Aug 23	34.50000 +1.98	34.80	32.52	32.80	25,144,920
03 Aug 23	32.52000 +0.12	33.11	32.35	32.45	8,384,374
02 Aug 23	32.40000 -1.52	33.94	32.11	33.70	21,827,568
01 Aug 23	33.92000 -0.44	35.06	33.78	34.60	10,955,493
31 Jul 23	34.36000 +0.73	35.87	33.46	33.73	20,744,176
28 Jul 23	33.63000 +0.09	34.29	32.86	33.39	13,661,862
27 Jul 23	33.54000 -1.24	34.35	33.10	34.00	14,354,025
26 Jul 23	34.78000 +0.30	35.10	32.75	35.00	17,010,134
25 Jul 23	34.48000 +1.34	35.10	33.30	33.50	20,570,904
24 Jul 23	33.14000 +0.49	33.31	32.10	32.37	8,665,639
21 Jul 23	32.65000 -0.40	33.39	32.29	33.05	7,873,701
20 Jul 23	33.05000 -1.12	34.20	32.91	34.16	9,044,275
19 Jul 23	34.17000 +0.77	34.62	33.25	33.42	9,963,057
18 Jul 23	33.40000 -0.21	33.88	33.13	33.88	7,254,565
17 Jul 23	33.61000 -1.16	35.25	33.40	34.49	12,179,371
14 Jul 23	34.77000 -0.33	35.44	34.32	35.11	15,332,926
13 Jul 23	35.10000 +2.44	35.44	32.46	32.68	25,337,920
12 Jul 23	32.66000 -0.44	33.32	32.31	32.98	11,103,750
11 Jul 23	33.10000 -0.59	33.89	32.98	33.60	9,520,339
10 Jul 23	33.69000 +0.38	33.86	33.09	33.31	9,239,551
07 Jul 23	33.31000 -0.36	33.80	32.51	33.21	10,792,876
06 Jul 23	33.67000 +0.31	34.75	32.91	33.28	18,166,386
05 Jul 23	33.36000 -0.43	34.40	33.24	33.57	13,887,927
04 Jul 23	33.79000 -0.07	34.03	33.09	33.67	16,722,502
03 Jul 23	33.86000 -0.35	34.64	32.87	34.44	24,738,582
30 Jun 23	34.21000 -0.44	35.03	33.62	34.64	14,559,893
29 Jun 23	34.65000 -0.25	35.38	34.01	35.28	17,899,536
28 Jun 23	34.90000 -1.35	36.05	33.81	36.05	23,688,130
27 Jun 23	36.25000 +0.20	36.42	35.26	36.18	20,435,696
26 Jun 23	36.05000 -1.44	38.12	35.69	37.52	27,601,612
21 Jun 23	37.49000 -2.71	40.00	37.40	39.97	31,233,444
20 Jun 23	40.20000 -0.11	40.85	39.01	39.98	26,263,614
19 Jun 23	40.31000 +1.87	40.45	38.13	38.82	35,375,684
16 Jun 23	38.44000 -0.33	39.15	37.45	38.46	30,230,904
15 Jun 23	38.77000 +0.41	39.93	38.40	38.73	35,995,720
14 Jun 23	38.36000 +0.30	39.50	37.67	37.87	47,009,080
13 Jun 23	38.06000 +3.76	38.98	34.24	34.29	63,991,016
12 Jun 23	34.30000 +2.45	34.75	31.96	32.16	38,666,688
09 Jun 23	31.85000 +0.74	32.20	30.80	31.21	21,886,928
08 Jun 23	31.11000 -0.76	31.86	30.51	31.86	17,435,172
07 Jun 23	31.87000 +0.36	32.63	31.32	31.63	20,028,176
06 Jun 23	31.51000 -0.44	32.22	31.20	31.49	24,905,420
05 Jun 23	31.95000 +1.89	32.73	29.95	29.95	39,017,160
02 Jun 23	30.06000 +0.18	30.26	29.62	29.93	16,669,059
01 Jun 23	29.88000 +0.62	30.27	28.72	28.97	25,022,250
31 May 23	29.26000 +0.26	29.54	28.56	28.80	21,692,284
30 May 23	29.00000 +0.77	29.10	27.70	28.11	19,492,418
29 May 23	28.23000 -0.65	29.08	28.02	28.81	12,954,833
26 May 23	28.88000 +0.33	28.94	28.14	28.55	11,620,267
25 May 23	28.55000 -0.29	28.96	27.90	28.77	14,536,204
24 May 23	28.84000 -0.44	29.34	28.73	29.23	9,945,572
23 May 23	29.28000 -0.01	29.90	29.11	29.24	12,861,308
22 May 23	29.29000 -0.23	29.63	28.63	29.36	20,860,228
19 May 23	29.52000 -0.58	30.11	29.20	29.95	15,798,501
18 May 23	30.10000 -0.05	30.35	29.73	30.03	17,395,604
17 May 23	30.15000 +0.06	30.47	29.67	29.81	14,585,702
16 May 23	30.09000 -1.08	31.49	29.89	31.25	24,884,384
15 May 23	31.17000 -1.95	32.94	29.93	32.65	42,418,132
12 May 23	33.12000 -1.70	35.15	33.00	35.15	23,325,986
11 May 23	34.82000 +1.90	35.74	32.99	33.10	32,447,244
10 May 23	32.92000 -0.18	34.06	32.50	33.00	17,027,470
09 May 23	33.10000 -0.96	34.59	33.00	34.07	19,602,106
08 May 23	34.06000 -1.58	35.86	33.74	35.78	26,900,350
05 May 23	35.64000 -1.69	37.38	35.60	36.78	24,437,888
04 May 23	37.33000 +1.45	38.40	34.71	35.34	37,153,212
28 Apr 23	35.88000 +1.42	35.88	33.76	34.10	32,181,588
27 Apr 23	34.46000 +0.35	35.31	33.30	33.50	28,364,352
26 Apr 23	34.11000 +0.30	34.58	32.68	33.56	35,747,688
25 Apr 23	33.81000 -1.06	35.16	33.32	34.88	27,762,652
24 Apr 23	34.87000 +2.23	35.60	32.47	32.66	38,857,256
21 Apr 23	32.64000 -1.66	34.30	32.48	34.00	21,367,288
20 Apr 23	34.30000 +0.20	34.81	33.83	34.00	17,295,844
19 Apr 23	34.10000 -0.22	35.53	34.00	34.05	23,447,412
18 Apr 23	34.32000 -0.55	34.94	33.58	34.70	25,956,360
17 Apr 23	34.87000 -3.51	37.53	34.47	37.53	57,952,688
14 Apr 23	38.38000 -1.22	39.49	36.81	39.28	29,612,560
13 Apr 23	39.60000 -0.55	42.07	39.21	40.00	33,123,508
12 Apr 23	40.15000 +0.91	41.23	38.74	38.74	32,651,038
11 Apr 23	39.24000 +0.96	40.80	37.80	38.16	29,285,564
10 Apr 23	38.28000 -0.22	40.18	38.13	38.80	24,892,072
07 Apr 23	38.50000 -0.98	40.40	38.08	39.56	28,838,630
06 Apr 23	39.48000 -1.21	40.20	38.80	39.46	18,932,828
04 Apr 23	40.69000 -1.11	42.50	40.02	42.10	26,856,362
03 Apr 23	41.80000 +4.56	44.00	37.40	37.40	52,008,760
31 Mar 23	37.24000 +0.55	37.39	35.73	36.62	12,521,499
30 Mar 23	36.69000 -0.51	37.43	36.06	36.90	13,804,887
29 Mar 23	37.20000 -2.01	39.68	36.90	39.21	21,875,772
28 Mar 23	39.21000 -0.97	40.20	38.21	39.43	15,923,321
27 Mar 23	40.18000 +2.09	40.88	37.90	37.97	35,452,940
24 Mar 23	38.09000 +1.41	38.30	36.74	36.75	18,259,312
23 Mar 23	36.68000 -0.12	37.72	36.36	36.50	11,587,269
22 Mar 23	36.80000 -0.20	37.45	36.05	37.10	16,431,110
21 Mar 23	37.00000 -0.86	38.30	36.73	37.87	16,361,622
20 Mar 23	37.86000 +1.15	39.50	36.95	37.00	22,077,656
17 Mar 23	36.71000 +1.51	36.99	35.37	35.48	19,433,822
16 Mar 23	35.20000 +0.44	35.68	34.56	34.75	8,955,466
15 Mar 23	34.76000 -0.57	35.80	34.60	35.52	7,521,498
14 Mar 23	35.33000 -0.77	36.92	35.20	35.91	8,105,934
13 Mar 23	36.10000 +0.99	36.33	34.93	34.98	10,987,993
10 Mar 23	35.11000 -0.99	36.08	35.01	35.82	11,376,736
09 Mar 23	36.10000 +0.48	37.08	35.53	35.80	12,031,726
08 Mar 23	35.62000 +0.72	35.77	34.50	34.90	9,236,761
07 Mar 23	34.90000 -0.31	37.09	34.65	35.25	13,458,673
06 Mar 23	35.21000 -0.69	36.15	34.96	35.72	11,164,081
03 Mar 23	35.90000 +0.03	36.20	35.22	35.87	7,145,758
02 Mar 23	35.87000 +1.07	36.20	34.49	34.53	15,154,963
01 Mar 23	34.80000 +1.28	35.00	33.31	33.69	14,773,210
28 Feb 23	33.52000 +1.24	34.11	32.50	32.50	12,896,132
27 Feb 23	32.28000 -0.37	32.57	32.08	32.34	6,017,169
24 Feb 23	32.65000 -0.27	32.86	32.32	32.80	5,714,945
23 Feb 23	32.92000 +0.02	33.30	32.43	33.29	7,163,256
22 Feb 23	32.90000 -0.47	33.51	32.72	32.98	9,978,347
21 Feb 23	33.37000 -1.33	34.70	33.03	34.40	13,934,161
20 Feb 23	34.70000 +1.04	35.09	33.10	33.64	15,752,595
17 Feb 23	33.66000 -1.28	35.32	33.54	34.82	10,723,502
16 Feb 23	34.94000 +0.64	36.15	34.10	34.11	15,646,181
15 Feb 23	34.30000 -0.02	34.54	33.98	34.15	7,697,606
14 Feb 23	34.32000 -0.71	35.32	34.20	35.00	7,264,731
13 Feb 23	35.03000 +0.48	35.35	34.11	34.50	11,943,705
10 Feb 23	34.55000 +0.56	34.99	33.78	33.97	10,746,974
09 Feb 23	33.99000 -0.05	34.17	33.40	33.86	7,780,264
08 Feb 23	34.04000 -0.93	34.87	33.51	34.87	14,012,014
07 Feb 23	34.97000 +0.22	35.49	34.12	34.68	13,432,009
06 Feb 23	34.75000 +0.30	34.95	33.51	34.03	19,992,600
03 Feb 23	34.45000 +1.13	34.59	33.32	33.32	20,543,070
02 Feb 23	33.32000 +2.12	34.42	30.97	31.24	37,185,292
01 Feb 23	31.20000 +0.72	31.40	30.15	30.49	17,200,406
31 Jan 23	30.48000 -0.61	31.37	30.26	31.09	14,032,425
30 Jan 23	31.09000 -0.99	32.54	30.75	32.40	19,207,360
20 Jan 23	32.08000 -0.82	33.10	31.70	32.95	16,978,966
19 Jan 23	32.90000 -0.31	32.98	32.40	32.83	12,609,176
18 Jan 23	33.21000 +1.61	33.36	31.28	31.35	18,493,176
17 Jan 23	31.60000 -0.45	32.15	31.08	32.05	13,913,343
16 Jan 23	32.05000 +0.16	32.43	31.23	31.90	15,423,504
13 Jan 23	31.89000 +0.49	31.95	31.20	31.41	12,758,661
12 Jan 23	31.40000 -0.38	31.85	31.08	31.60	11,204,184
11 Jan 23	31.78000 -0.69	32.40	31.66	32.40	9,973,182
10 Jan 23	32.47000 +0.02	32.80	31.98	32.49	10,389,985
09 Jan 23	32.45000 -0.74	33.42	32.41	33.02	13,072,891
06 Jan 23	33.19000 -0.15	33.99	32.90	33.00	18,692,428
05 Jan 23	33.34000 +1.74	33.50	31.47	31.47	32,663,350
04 Jan 23	31.60000 -0.19	32.25	31.22	31.50	19,915,570
03 Jan 23	31.79000 +1.77	32.13	29.83	30.10	26,764,476
30 Dec 22	30.02000 +0.06	30.86	29.81	30.45	16,892,260
29 Dec 22	29.96000 -0.64	30.87	29.87	30.36	15,827,597
28 Dec 22	30.60000 -0.61	31.47	30.47	31.01	14,651,334
27 Dec 22	31.21000 +0.55	31.62	30.10	30.66	19,150,190
26 Dec 22	30.66000 +0.20	31.36	29.91	29.95	18,704,440
23 Dec 22	30.46000 +0.51	30.85	29.28	29.64	32,819,344
22 Dec 22	29.95000 +2.50	30.19	27.53	27.53	40,876,600
21 Dec 22	27.45000 +0.58	27.99	26.75	26.78	13,350,859
20 Dec 22	26.87000 -0.78	27.96	26.64	27.73	11,349,623
19 Dec 22	27.65000 +0.11	28.53	27.26	27.27	19,732,704
16 Dec 22	27.54000 -0.12	27.67	26.93	27.41	12,049,959
15 Dec 22	27.66000 +0.31	27.94	27.11	27.14	17,852,830
14 Dec 22	27.35000 +0.35	27.75	26.22	26.99	20,117,176
13 Dec 22	27.00000 +0.70	27.60	26.01	26.15	21,724,160
12 Dec 22	26.30000 -0.21	26.88	26.20	26.52	10,951,760
09 Dec 22	26.51000 -0.13	26.70	25.88	26.63	12,424,285
08 Dec 22	26.64000 -0.10	27.08	26.41	26.59	13,711,715
07 Dec 22	26.74000 -0.26	27.41	26.31	27.00	14,171,683
06 Dec 22	27.00000 +0.00	27.95	26.62	26.71	18,964,080
05 Dec 22	27.00000 +0.73	27.21	26.39	26.60	16,173,610
02 Dec 22	26.27000 -0.25	26.52	26.09	26.21	8,917,193
01 Dec 22	26.52000 +1.34	26.82	25.61	25.78	20,252,556
30 Nov 22	25.18000 -0.37	25.60	24.99	25.48	9,214,287
29 Nov 22	25.55000 +0.79	25.80	24.70	24.70	12,121,183
28 Nov 22	24.76000 +0.12	24.80	23.97	24.20	9,320,061
25 Nov 22	24.64000 -0.15	25.02	24.50	24.84	9,486,451
24 Nov 22	24.79000 -0.38	25.45	24.70	25.37	9,144,209
23 Nov 22	25.17000 -0.11	25.50	24.77	25.38	10,657,065
22 Nov 22	25.28000 -0.49	26.01	25.05	25.61	13,591,239
21 Nov 22	25.77000 -0.98	26.45	25.57	26.40	13,690,952
18 Nov 22	26.75000 +0.22	27.92	26.64	26.64	24,205,404
17 Nov 22	26.53000 +0.40	27.30	26.10	26.30	22,466,420
16 Nov 22	26.13000 -0.29	27.43	26.09	26.52	19,337,252
15 Nov 22	26.42000 +1.38	26.62	24.85	24.85	19,271,100
14 Nov 22	25.04000 -0.40	25.80	24.92	25.48	10,760,609
11 Nov 22	25.44000 +0.61	25.85	24.95	25.60	18,858,316
10 Nov 22	24.83000 +0.33	25.04	24.20	24.23	10,212,507
09 Nov 22	24.50000 -0.58	25.00	24.50	24.75	9,932,349
08 Nov 22	25.08000 -0.31	25.58	24.50	25.58	20,381,060
07 Nov 22	25.39000 +1.11	25.49	23.99	24.10	22,932,240
04 Nov 22	24.28000 +0.67	24.65	23.51	23.70	16,979,356
03 Nov 22	23.61000 -0.45	24.29	23.40	23.50	14,501,752
02 Nov 22	24.06000 +1.24	24.95	23.00	23.30	35,059,324
01 Nov 22	22.82000 +0.89	22.82	21.67	21.90	13,211,965
31 Oct 22	21.93000 +0.63	22.18	21.19	21.23	10,106,525
28 Oct 22	21.30000 -0.76	22.23	21.20	22.07	11,990,884
27 Oct 22	22.06000 +0.30	22.44	21.83	21.85	14,025,477
26 Oct 22	21.76000 +0.92	22.25	20.98	20.98	26,239,998
25 Oct 22	20.84000 -2.34	23.00	20.68	22.93	29,857,148
24 Oct 22	23.18000 -1.03	24.75	23.18	24.22	10,767,269
21 Oct 22	24.21000 -0.71	25.16	24.21	25.05	8,888,839
20 Oct 22	24.92000 -0.05	25.58	24.61	25.38	10,858,921
19 Oct 22	24.97000 -0.24	25.34	24.71	25.07	5,943,830
18 Oct 22	25.21000 -0.16	25.65	25.07	25.57	8,583,419
17 Oct 22	25.37000 +0.07	25.78	25.07	25.10	6,451,671
14 Oct 22	25.30000 +0.84	25.75	24.51	24.59	13,362,797
13 Oct 22	24.46000 +0.36	24.92	23.90	24.10	8,717,488
12 Oct 22	24.10000 +0.42	24.12	23.19	23.51	7,530,186
11 Oct 22	23.68000 +0.05	23.86	23.05	23.69	7,964,729
10 Oct 22	23.63000 -1.30	24.77	23.63	24.71	11,191,290
30 Sep 22	24.93000 +0.13	25.11	24.61	24.71	6,765,247
29 Sep 22	24.80000 -0.64	25.98	24.74	25.70	9,909,784
28 Sep 22	25.44000 -0.38	25.92	25.42	25.65	6,537,814
27 Sep 22	25.82000 +1.04	25.88	24.79	24.79	9,701,884
26 Sep 22	24.78000 -0.21	25.25	24.69	24.98	5,826,296
23 Sep 22	24.99000 -0.53	25.57	24.72	25.41	7,576,051
22 Sep 22	25.52000 -0.39	26.04	25.48	25.91	6,171,390
21 Sep 22	25.91000 +0.25	26.14	25.08	25.50	8,477,256
20 Sep 22	25.66000 -0.22	26.09	25.42	25.94	9,333,585
19 Sep 22	25.88000 -0.29	26.20	25.53	25.95	9,795,584
16 Sep 22	26.17000 -1.02	27.36	26.11	27.02	9,840,825
15 Sep 22	27.19000 -0.05	28.05	27.00	27.40	13,537,480
14 Sep 22	27.24000 -0.16	27.48	26.81	26.85	6,269,274
13 Sep 22	27.40000 +0.35	27.58	26.93	27.04	7,457,935
09 Sep 22	27.05000 +0.30	27.08	26.52	26.74	7,696,022
08 Sep 22	26.75000 -0.43	27.35	26.74	27.29	10,543,074
07 Sep 22	27.18000 -0.63	27.75	27.09	27.63	9,941,505
06 Sep 22	27.81000 +0.29	27.83	27.35	27.66	5,995,693
05 Sep 22	27.52000 -0.51	28.03	27.32	28.00	8,600,694
02 Sep 22	28.03000 +0.40	28.21	27.64	27.70	7,778,129
01 Sep 22	27.63000 -0.17	28.25	27.55	27.75	8,258,617
31 Aug 22	27.80000 -0.13	28.28	27.38	27.71	11,345,522
30 Aug 22	27.93000 +0.09	28.25	27.70	27.74	8,147,289
29 Aug 22	27.84000 -0.21	27.88	27.07	27.57	10,390,188
26 Aug 22	28.05000 -0.24	28.98	28.04	28.23	10,851,242
25 Aug 22	28.29000 +0.39	28.47	27.60	28.04	10,374,326
24 Aug 22	27.90000 -1.13	29.03	27.78	29.03	15,037,912
23 Aug 22	29.03000 -0.57	29.45	28.91	29.33	11,372,035
22 Aug 22	29.60000 +0.06	29.63	28.87	29.52	12,712,059
19 Aug 22	29.54000 +0.03	30.41	29.34	29.43	17,522,366
18 Aug 22	29.51000 -1.08	31.00	29.46	30.87	24,650,872
17 Aug 22	30.59000 -0.13	30.76	30.01	30.73	10,438,836
16 Aug 22	30.72000 -1.29	32.28	30.50	32.01	14,941,702
15 Aug 22	32.01000 +0.00	32.10	31.22	32.06	10,730,491
12 Aug 22	32.01000 -0.02	32.25	31.72	31.99	7,151,502
11 Aug 22	32.03000 +1.33	32.12	30.72	30.88	14,669,886
10 Aug 22	30.70000 -0.92	31.50	30.34	31.40	9,944,176
09 Aug 22	31.62000 -0.08	31.85	31.22	31.84	5,140,871
08 Aug 22	31.70000 -0.08	31.97	31.55	31.80	6,785,119
05 Aug 22	31.78000 +1.66	31.83	30.09	30.22	12,103,603
04 Aug 22	30.12000 +0.21	30.54	29.88	30.16	6,801,160
03 Aug 22	29.91000 -0.27	30.89	29.87	30.15	6,973,469
02 Aug 22	30.18000 -1.45	31.10	29.60	31.10	10,549,760
01 Aug 22	31.63000 +0.27	32.44	31.09	31.45	7,710,672
29 Jul 22	31.36000 -0.24	31.90	31.08	31.86	7,486,127
28 Jul 22	31.60000 -0.31	31.96	31.46	31.88	6,259,393
27 Jul 22	31.91000 +0.56	32.49	31.11	31.28	11,186,608
26 Jul 22	31.35000 +0.56	31.68	30.71	30.80	8,121,304
25 Jul 22	30.79000 -0.20	30.96	30.41	30.82	5,151,676
22 Jul 22	30.99000 -0.36	31.28	30.73	31.22	9,502,937
21 Jul 22	31.35000 +0.86	31.58	30.39	30.50	16,998,756
20 Jul 22	30.49000 +0.19	31.20	30.31	30.42	13,115,965
19 Jul 22	30.30000 +0.40	30.34	29.70	29.90	6,987,115
18 Jul 22	29.90000 +0.47	30.12	29.18	29.43	8,566,409
15 Jul 22	29.43000 -0.85	30.30	29.42	30.30	13,738,106
14 Jul 22	30.28000 -0.06	30.85	30.02	30.38	7,017,278
13 Jul 22	30.34000 -0.38	31.30	30.18	30.80	9,460,732
12 Jul 22	30.72000 -0.16	31.19	30.35	31.11	7,466,541
11 Jul 22	30.88000 -0.91	31.60	30.69	31.60	7,477,590
08 Jul 22	31.79000 +0.61	32.13	31.25	31.37	10,715,908
07 Jul 22	31.18000 -0.26	31.57	30.49	31.56	9,784,685
06 Jul 22	31.44000 -0.57	32.02	31.10	31.82	10,338,989
05 Jul 22	32.01000 -0.99	33.29	31.66	33.00	14,752,367
04 Jul 22	33.00000 +0.10	33.19	32.20	32.56	11,967,076
01 Jul 22	32.90000 -0.46	33.89	32.86	33.25	15,476,579
30 Jun 22	33.36000 +0.33	33.76	32.99	33.02	11,381,192
29 Jun 22	33.03000 -0.86	34.14	33.02	33.61	15,576,380
28 Jun 22	33.89000 -0.71	34.60	33.50	34.45	19,055,298
27 Jun 22	34.60000 +1.05	36.07	33.70	33.77	20,234,556
24 Jun 22	33.55000 +0.39	33.95	32.99	33.00	9,788,691
23 Jun 22	33.16000 -0.81	34.29	32.34	33.94	17,591,422
22 Jun 22	33.97000 -2.44	36.55	33.70	36.41	19,590,272
21 Jun 22	36.41000 -0.42	36.82	36.02	36.66	9,018,660
20 Jun 22	36.83000 +1.19	37.18	35.14	35.65	16,645,886
17 Jun 22	35.64000 -0.29	36.09	34.93	35.94	12,486,016
16 Jun 22	35.93000 +1.05	36.86	34.75	34.82	15,937,530
15 Jun 22	34.88000 -0.37	35.97	34.79	35.33	15,536,593
14 Jun 22	35.25000 +0.06	35.29	34.10	34.72	10,816,350
13 Jun 22	35.19000 -1.07	36.07	34.75	35.79	13,558,219
10 Jun 22	36.26000 +1.59	36.63	33.83	34.32	18,000,834
09 Jun 22	34.67000 -0.23	35.88	34.29	34.89	12,764,161
08 Jun 22	34.90000 -0.58	35.68	34.38	35.61	10,548,789
07 Jun 22	35.48000 +0.39	36.18	34.67	34.93	13,975,380
06 Jun 22	35.09000 +0.51	35.20	34.10	34.33	10,748,936
02 Jun 22	34.58000 -0.47	35.17	34.37	35.00	11,943,618
01 Jun 22	35.05000 -1.16	36.55	34.86	35.86	14,507,890
31 May 22	36.21000 -0.13	36.40	35.18	36.11	13,696,409
30 May 22	36.34000 -0.99	37.35	35.99	37.30	11,310,171
27 May 22	37.33000 -0.96	38.45	37.04	38.36	11,297,304
26 May 22	38.29000 +0.58	38.47	36.50	37.52	14,226,366
25 May 22	37.71000 +0.27	38.90	36.80	37.50	20,664,212
24 May 22	37.44000 +1.94	39.05	36.15	36.15	27,952,586
23 May 22	35.50000 -0.40	37.30	35.31	36.99	10,892,851
20 May 22	35.90000 +0.95	36.18	35.00	35.00	9,068,479
19 May 22	34.95000 -0.58	35.25	33.66	34.91	13,709,536
18 May 22	35.53000 -0.77	36.80	35.16	36.76	9,956,740
17 May 22	36.30000 +1.11	36.56	35.26	35.48	13,966,722
16 May 22	35.19000 +0.50	36.20	34.54	34.69	10,169,585
13 May 22	34.69000 -0.27	35.09	34.20	34.96	7,873,587
12 May 22	34.96000 +0.86	35.17	33.33	33.73	12,020,674
11 May 22	34.10000 +0.20	36.33	33.93	34.50	20,588,056
10 May 22	33.90000 -0.28	34.36	33.20	33.59	9,629,142
09 May 22	34.18000 +0.60	34.58	33.11	33.18	11,905,966
06 May 22	33.58000 -1.52	34.15	33.00	34.14	14,283,470
05 May 22	35.10000 -0.70	35.80	34.43	35.00	18,114,292
29 Apr 22	35.80000 +4.13	36.95	31.71	31.98	36,147,816
28 Apr 22	31.67000 -0.55	32.45	30.86	31.90	14,034,850
27 Apr 22	32.22000 +1.77	32.58	29.60	30.78	23,137,202
26 Apr 22	30.45000 +1.53	31.46	29.29	29.30	25,682,956
25 Apr 22	28.92000 +0.59	30.20	28.13	28.33	19,642,912
22 Apr 22	28.33000 -0.42	28.56	27.39	28.40	10,064,785
21 Apr 22	28.75000 -0.93	29.65	28.38	29.39	8,624,276
20 Apr 22	29.68000 +0.63	30.29	28.89	28.95	11,553,746
19 Apr 22	29.05000 +0.29	29.15	28.11	28.76	8,275,229
18 Apr 22	28.76000 -0.52	29.37	28.21	28.85	8,802,478
15 Apr 22	29.28000 -0.88	30.02	28.88	30.01	8,948,207
14 Apr 22	30.16000 +0.78	30.60	29.32	29.51	7,133,281
13 Apr 22	29.38000 -0.98	30.45	29.35	30.00	6,477,502
12 Apr 22	30.36000 +0.71	30.50	29.35	29.70	8,101,039
11 Apr 22	29.65000 -0.86	30.53	29.25	30.30	8,973,362
08 Apr 22	30.51000 -0.89	31.39	30.15	31.11	9,256,759
07 Apr 22	31.40000 -0.47	31.90	30.82	31.51	10,331,913
06 Apr 22	31.87000 -0.03	32.79	31.44	31.90	9,748,883
01 Apr 22	31.90000 +0.74	32.27	30.56	30.80	13,083,372
31 Mar 22	31.16000 -1.09	32.00	31.13	31.81	8,957,679
30 Mar 22	32.25000 +0.62	32.32	31.13	31.59	11,120,431
29 Mar 22	31.63000 -0.07	31.79	30.92	31.69	9,928,390
28 Mar 22	31.70000 +0.99	31.87	30.74	30.86	14,812,485
25 Mar 22	30.71000 -0.39	31.38	30.62	30.97	7,646,387
24 Mar 22	31.10000 -0.66	31.43	30.66	31.35	9,548,422
23 Mar 22	31.76000 +0.39	32.15	31.07	31.51	11,159,452
22 Mar 22	31.37000 +0.87	31.57	29.97	30.37	14,081,869
21 Mar 22	30.50000 +0.03	31.19	30.33	30.47	11,825,956
18 Mar 22	30.47000 +0.05	30.69	29.68	30.27	11,424,488
17 Mar 22	30.42000 +1.25	31.32	29.81	30.35	20,122,372
16 Mar 22	29.17000 +1.36	29.50	27.01	28.50	20,085,752
15 Mar 22	27.81000 -1.63	29.45	27.81	28.98	15,048,517
14 Mar 22	29.44000 -1.01	30.51	29.35	30.16	11,060,330
11 Mar 22	30.45000 -0.13	30.68	29.34	29.48	17,749,372
10 Mar 22	30.58000 +0.02	31.86	30.51	31.44	15,160,482
09 Mar 22	30.56000 -0.86	31.65	29.15	31.54	15,971,349
08 Mar 22	31.42000 -1.11	32.96	31.13	32.45	12,309,945
07 Mar 22	32.53000 -1.29	33.55	32.15	33.30	14,992,318
04 Mar 22	33.82000 +0.54	33.98	32.70	32.90	14,735,960
03 Mar 22	33.28000 -0.79	34.40	33.13	34.22	12,482,263
02 Mar 22	34.07000 -0.01	34.14	33.54	34.00	9,397,912
01 Mar 22	34.08000 -0.05	34.50	33.79	33.81	11,138,090
28 Feb 22	34.13000 -0.14	34.78	33.15	34.65	16,902,028
25 Feb 22	34.27000 +0.87	35.22	33.80	33.80	17,155,144
24 Feb 22	33.40000 -1.84	35.08	32.89	34.90	21,290,932
23 Feb 22	35.24000 +0.85	35.53	34.14	34.18	15,885,193
22 Feb 22	34.39000 -2.08	36.00	33.50	36.00	28,987,788
21 Feb 22	36.47000 -0.43	37.19	36.18	36.65	8,441,402
18 Feb 22	36.90000 +0.30	37.32	36.16	36.22	7,579,365
17 Feb 22	36.60000 -0.51	37.10	36.40	36.81	9,721,707
16 Feb 22	37.11000 -0.37	37.93	36.98	37.68	8,560,928
15 Feb 22	37.48000 +0.33	37.67	36.75	36.99	10,751,745
14 Feb 22	37.15000 +1.07	37.59	35.40	35.68	18,489,756
11 Feb 22	36.08000 -0.35	36.80	35.46	36.01	14,295,398
10 Feb 22	36.43000 +0.76	37.09	35.24	35.67	23,114,660
09 Feb 22	35.67000 +1.12	35.85	34.12	34.52	23,665,296
08 Feb 22	34.55000 +0.15	34.63	33.72	34.20	13,967,542
07 Feb 22	34.40000 -0.36	35.25	34.02	35.06	19,120,560
28 Jan 22	34.76000 -0.90	36.39	34.75	35.94	20,255,836
27 Jan 22	35.66000 -0.52	37.09	35.55	36.34	21,338,592
26 Jan 22	36.18000 -1.00	37.57	35.40	37.40	28,953,724
25 Jan 22	37.18000 -1.83	39.10	37.15	39.01	28,168,564
24 Jan 22	39.01000 -0.26	39.51	38.50	39.27	21,710,328
21 Jan 22	39.27000 -4.34	41.59	39.14	41.52	54,416,696
20 Jan 22	43.61000 -1.52	45.40	43.01	45.15	28,091,920
19 Jan 22	45.13000 -0.55	46.66	44.65	45.68	17,295,202
18 Jan 22	45.68000 -0.53	46.99	45.10	46.22	18,319,804
17 Jan 22	46.21000 +1.24	46.70	44.55	45.13	21,374,786
14 Jan 22	44.97000 -1.10	46.05	44.93	45.70	23,154,606
13 Jan 22	46.07000 -2.45	48.73	45.65	48.33	29,283,668
12 Jan 22	48.52000 -0.62	49.30	48.17	49.01	19,414,474
11 Jan 22	49.14000 -3.58	53.00	48.28	52.99	28,422,232
10 Jan 22	52.72000 -2.19	54.90	52.10	54.20	18,084,638
07 Jan 22	54.91000 +0.19	57.35	53.90	54.25	18,841,748
06 Jan 22	54.72000 -1.38	55.55	52.49	55.26	19,930,828
05 Jan 22	56.10000 -2.51	59.00	54.70	58.00	26,835,362
04 Jan 22	58.61000 +1.39	59.80	56.90	56.90	23,380,946
31 Dec 21	57.22000 +2.22	58.08	54.20	54.90	25,694,114
30 Dec 21	55.00000 +4.35	55.15	50.26	50.81	23,620,892
29 Dec 21	50.65000 -1.61	51.89	50.02	51.46	16,442,803
28 Dec 21	52.26000 -0.91	53.65	51.61	53.65	10,327,235
27 Dec 21	53.17000 -0.53	53.89	51.69	53.40	11,123,621
24 Dec 21	53.70000 +0.76	55.18	53.00	53.00	16,289,162
23 Dec 21	52.94000 -0.25	54.25	52.01	52.78	15,244,243
22 Dec 21	53.19000 +3.13	54.40	50.42	50.44	23,660,312
21 Dec 21	50.06000 +0.56	51.11	49.38	49.74	12,832,806
20 Dec 21	49.50000 -2.70	52.50	49.20	52.50	22,080,452
17 Dec 21	52.20000 -1.31	54.27	51.99	53.19	18,723,038
16 Dec 21	53.51000 +3.37	54.36	50.01	51.05	34,347,516
15 Dec 21	50.14000 +0.06	52.13	49.10	50.70	26,918,386
14 Dec 21	50.08000 +1.04	52.23	48.58	48.87	33,815,612
13 Dec 21	49.04000 +2.93	49.53	46.15	46.15	31,511,356
10 Dec 21	46.11000 -0.67	47.43	45.78	46.26	20,896,344
09 Dec 21	46.78000 +1.34	47.79	45.13	45.57	20,682,722
08 Dec 21	45.44000 +0.25	46.00	44.05	45.00	11,464,400
07 Dec 21	45.19000 +0.66	45.33	44.22	44.75	11,383,837
06 Dec 21	44.53000 +0.64	45.00	43.10	43.65	11,486,653
03 Dec 21	43.89000 +0.50	44.96	43.40	43.57	11,313,747
02 Dec 21	43.39000 -0.46	43.85	42.80	43.28	11,283,652
01 Dec 21	43.85000 +0.34	43.94	42.80	43.60	10,968,435
30 Nov 21	43.51000 -0.20	45.11	43.31	44.56	13,014,183
29 Nov 21	43.71000 -2.11	45.80	43.40	45.10	21,892,160
26 Nov 21	45.82000 +0.22	46.88	44.77	44.82	12,064,444
25 Nov 21	45.60000 -3.05	48.78	45.10	48.60	22,712,566
24 Nov 21	48.65000 +1.94	49.50	46.69	47.00	22,571,778
23 Nov 21	46.71000 -0.48	46.98	45.75	46.73	14,875,171
22 Nov 21	47.19000 +0.97	48.38	45.68	46.02	17,921,480
19 Nov 21	46.22000 -0.14	48.13	45.96	46.10	16,047,400
18 Nov 21	46.36000 -1.57	48.56	45.69	48.49	20,945,448
17 Nov 21	47.93000 -1.12	49.36	47.55	48.98	20,285,208
16 Nov 21	49.05000 +1.77	49.64	46.95	47.47	31,683,088
15 Nov 21	47.28000 +5.00	48.65	42.43	42.66	33,006,500
12 Nov 21	42.28000 -0.94	43.48	42.15	43.45	11,843,451
11 Nov 21	43.22000 +0.22	43.66	42.35	42.60	14,173,320
10 Nov 21	43.00000 -0.96	44.44	42.28	43.91	16,610,422
09 Nov 21	43.96000 -0.99	45.12	43.40	44.79	13,350,727
08 Nov 21	44.95000 -0.85	45.85	44.04	45.29	13,557,525
05 Nov 21	45.80000 +2.15	47.35	42.53	42.90	29,287,672
04 Nov 21	43.65000 +1.15	43.97	41.68	43.20	19,286,680
03 Nov 21	42.50000 +2.74	43.90	39.56	39.75	24,578,524
02 Nov 21	39.76000 +0.56	41.09	39.10	39.40	14,859,407
01 Nov 21	39.20000 -0.09	40.18	38.83	39.14	11,239,224
29 Oct 21	39.29000 +1.16	39.42	37.80	38.22	14,043,475
28 Oct 21	38.13000 -0.99	39.65	37.81	39.40	11,944,952
27 Oct 21	39.12000 -0.03	39.44	38.70	39.15	7,909,266
26 Oct 21	39.15000 -0.97	40.49	38.87	40.01	12,997,514
25 Oct 21	40.12000 -1.25	42.40	39.85	41.09	15,114,565
22 Oct 21	41.37000 +2.19	42.55	40.21	40.61	21,235,056
21 Oct 21	39.18000 +0.17	39.50	38.51	39.04	6,668,405
20 Oct 21	39.01000 +0.74	39.99	38.58	38.80	16,238,404
19 Oct 21	38.27000 -0.12	38.85	37.82	38.72	8,643,738
18 Oct 21	38.39000 -1.20	39.78	37.89	39.78	14,899,153
15 Oct 21	39.59000 +0.21	39.98	38.93	39.27	10,850,929
14 Oct 21	39.38000 +0.83	40.32	37.74	38.25	18,348,504
13 Oct 21	38.55000 -0.63	39.85	37.02	39.80	22,998,218
12 Oct 21	39.18000 -6.72	45.95	38.79	45.44	32,918,168
11 Oct 21	45.90000 -1.66	48.20	45.71	47.57	13,673,000
08 Oct 21	47.56000 +3.97	47.91	43.59	44.34	19,964,308
30 Sep 21	43.59000 -0.01	46.00	43.40	43.60	16,424,339
29 Sep 21	43.60000 +1.40	44.22	41.61	41.91	13,436,718
28 Sep 21	42.20000 -0.24	43.50	41.52	42.50	12,428,683
27 Sep 21	42.44000 -1.72	44.30	42.16	43.59	13,869,406
24 Sep 21	44.16000 +2.85	44.90	41.27	41.27	21,810,768
23 Sep 21	41.31000 -0.10	42.47	40.83	41.67	9,619,469
22 Sep 21	41.41000 -0.87	42.25	41.01	41.02	6,307,126
17 Sep 21	42.28000 +0.48	42.40	40.66	41.58	8,186,936
16 Sep 21	41.80000 -1.34	43.35	41.51	43.35	12,291,585
15 Sep 21	43.14000 +0.07	43.50	42.07	43.06	9,785,615
14 Sep 21	43.07000 +0.63	44.22	42.50	42.98	14,512,869
13 Sep 21	42.44000 -1.04	43.30	41.85	43.00	15,329,561
10 Sep 21	43.48000 +0.32	43.69	41.83	42.96	13,216,670
09 Sep 21	43.16000 -1.82	44.63	42.01	44.50	20,841,752
08 Sep 21	44.98000 +0.39	44.99	44.02	44.32	12,263,455
07 Sep 21	44.59000 -0.12	45.00	44.07	44.61	11,169,930
06 Sep 21	44.71000 +0.11	45.12	43.85	44.12	12,510,181
03 Sep 21	44.60000 -1.64	46.82	43.81	46.20	20,885,536
02 Sep 21	46.24000 +2.04	47.49	44.66	44.80	22,600,212
01 Sep 21	44.20000 -1.60	45.46	43.83	45.40	21,196,218
31 Aug 21	45.80000 +0.62	47.28	44.31	44.31	16,387,693
30 Aug 21	45.18000 -2.62	47.10	42.71	47.00	41,838,616
27 Aug 21	47.80000 -4.50	52.29	45.00	51.93	38,880,312
26 Aug 21	52.30000 -1.86	54.11	51.82	53.72	10,165,753
25 Aug 21	54.16000 -0.54	55.65	52.59	53.08	8,585,849
24 Aug 21	54.70000 -0.72	55.60	54.08	55.20	6,928,941
23 Aug 21	55.42000 +2.16	55.90	52.18	53.00	10,943,796
20 Aug 21	53.26000 -2.04	55.67	52.60	55.67	11,110,136
19 Aug 21	55.30000 +3.75	55.84	51.81	51.81	15,345,955
18 Aug 21	51.55000 -1.75	53.89	50.51	53.74	14,306,900
17 Aug 21	53.30000 -2.08	55.77	52.97	55.11	9,158,876
16 Aug 21	55.38000 -0.62	57.00	54.25	57.00	10,323,056
13 Aug 21	56.00000 -1.10	59.35	55.33	57.86	13,173,290
12 Aug 21	57.10000 -0.67	59.62	56.58	59.31	11,120,842
11 Aug 21	57.77000 -0.48	59.58	57.30	59.00	10,197,914
10 Aug 21	58.25000 +4.05	59.77	54.01	54.94	15,510,947
09 Aug 21	54.20000 +1.50	55.55	52.67	52.70	9,815,977
06 Aug 21	52.70000 +2.49	53.48	50.50	50.70	13,157,393
05 Aug 21	50.21000 -2.69	53.99	49.71	53.99	15,959,849
04 Aug 21	52.90000 -2.79	55.54	52.20	55.54	17,223,440
03 Aug 21	55.69000 +0.02	56.65	54.88	55.73	7,333,523
02 Aug 21	55.67000 +0.58	56.38	53.34	54.38	9,308,464
30 Jul 21	55.09000 -0.58	56.77	53.98	55.67	10,015,932
29 Jul 21	55.67000 +2.97	56.40	52.52	52.52	12,297,987
28 Jul 21	52.70000 +2.69	53.63	49.06	50.20	21,780,812
27 Jul 21	50.01000 -3.97	54.30	50.01	54.30	19,926,916
26 Jul 21	53.98000 -3.69	57.49	53.64	57.10	9,802,111
23 Jul 21	57.67000 -0.49	59.15	57.21	58.05	6,688,652
22 Jul 21	58.16000 -0.50	59.10	57.48	58.76	6,253,349
21 Jul 21	58.66000 -0.89	60.31	58.42	59.55	7,250,571
20 Jul 21	59.55000 +0.96	59.80	57.58	57.80	5,109,323
19 Jul 21	58.59000 -1.11	59.63	57.70	59.23	7,196,424
16 Jul 21	59.70000 -0.28	60.16	58.66	59.79	7,123,608
15 Jul 21	59.98000 +1.58	60.21	57.94	58.87	6,511,939
14 Jul 21	58.40000 -2.42	60.82	57.87	60.82	8,137,133
13 Jul 21	60.82000 +2.87	61.73	57.90	58.44	10,858,282
12 Jul 21	57.95000 +0.67	59.57	57.31	57.31	13,004,478
09 Jul 21	57.28000 -0.30	58.33	56.22	57.16	11,685,111
08 Jul 21	57.58000 -1.83	59.98	57.15	58.58	14,029,581
07 Jul 21	59.41000 -0.59	60.78	57.76	60.30	12,614,040
06 Jul 21	60.00000 -1.20	61.65	59.18	61.05	12,084,969
05 Jul 21	61.20000 -3.71	66.80	59.61	66.48	15,559,756
02 Jul 21	64.91000 -3.92	69.50	63.85	68.95	10,395,816
01 Jul 21	68.83000 +0.23	70.23	67.55	68.55	4,992,345
30 Jun 21	68.60000 -0.73	69.97	67.46	69.19	5,279,812
29 Jun 21	69.33000 +1.43	70.13	67.52	67.52	6,632,427
28 Jun 21	67.90000 +2.02	69.50	65.41	65.42	9,100,968
25 Jun 21	65.88000 -0.27	67.09	65.02	66.06	6,413,555
24 Jun 21	66.15000 -0.15	67.10	65.04	66.50	5,075,563
23 Jun 21	66.30000 -1.60	68.78	66.02	68.31	7,126,540
22 Jun 21	67.90000 -2.10	71.00	67.33	70.44	5,992,942
21 Jun 21	70.00000 +1.67	70.10	67.18	68.33	5,135,419
18 Jun 21	68.33000 -1.93	70.96	68.20	70.70	4,780,345
17 Jun 21	70.26000 +0.36	70.86	69.21	69.97	4,689,003
16 Jun 21	69.90000 -3.60	73.85	69.00	73.59	6,573,205
15 Jun 21	73.50000 +3.69	74.66	68.45	69.19	14,959,983
11 Jun 21	69.81000 -1.29	71.49	68.21	70.88	10,077,819
10 Jun 21	71.10000 +1.51	72.39	68.97	69.00	8,417,871
09 Jun 21	69.59000 -1.05	70.94	69.06	70.64	5,555,818
08 Jun 21	70.64000 +0.44	71.10	69.38	70.44	5,396,030
07 Jun 21	70.20000 +0.58	70.97	68.68	70.00	5,323,377
04 Jun 21	69.62000 +1.29	70.69	67.57	67.90	6,279,050
03 Jun 21	68.33000 -2.47	71.31	68.01	70.50	8,867,697
02 Jun 21	70.80000 -1.93	73.22	70.01	73.00	8,407,649
01 Jun 21	72.73000 -1.07	74.50	71.00	73.67	7,704,808
31 May 21	73.80000 +0.27	74.44	72.65	73.21	5,664,683
28 May 21	73.53000 -2.20	76.00	73.16	75.02	5,882,877
27 May 21	75.73000 +2.17	76.38	73.08	73.08	6,498,685
26 May 21	73.56000 -2.32	75.88	73.15	75.01	5,920,409
25 May 21	75.88000 +1.56	76.42	73.00	74.00	8,673,272
24 May 21	74.32000 +4.23	74.67	71.00	71.00	11,299,348
21 May 21	70.09000 -0.85	71.93	69.37	71.22	4,916,160
20 May 21	70.94000 +0.55	71.44	69.81	70.14	7,150,117
19 May 21	70.39000 -1.81	73.47	70.00	73.28	4,644,869
18 May 21	72.20000 +1.48	73.59	70.55	70.70	10,645,734
17 May 21	70.72000 +5.56	73.01	65.60	65.80	17,894,778
14 May 21	65.16000 -0.24	66.34	64.75	65.67	6,861,003
13 May 21	65.40000 +0.09	66.10	63.39	64.70	4,594,349
12 May 21	65.31000 +0.41	65.89	63.55	64.90	5,106,905
11 May 21	64.90000 -2.26	66.49	64.62	66.49	5,616,511
10 May 21	67.16000 +2.18	67.99	64.17	65.15	7,744,198
07 May 21	64.98000 -1.42	67.65	64.72	66.90	6,359,882
06 May 21	66.40000 -1.65	68.20	65.49	68.20	9,220,444
30 Apr 21	68.05000 -0.28	68.65	67.18	68.28	6,189,995
29 Apr 21	68.33000 -2.21	70.30	67.50	70.30	8,113,800
28 Apr 21	70.54000 +2.52	71.58	68.81	69.00	10,914,379
27 Apr 21	68.02000 +2.12	68.92	65.85	65.85	12,293,571
26 Apr 21	65.90000 +3.02	68.78	65.24	67.01	18,795,952
23 Apr 21	62.88000 -0.72	64.13	61.80	64.13	6,055,624
22 Apr 21	63.60000 +0.37	64.39	62.41	63.03	4,501,920
21 Apr 21	63.23000 +0.37	63.42	62.27	63.00	5,364,768
20 Apr 21	62.86000 +1.92	63.80	60.38	60.50	7,395,038
19 Apr 21	60.94000 +2.15	61.06	58.17	58.71	6,473,060
16 Apr 21	58.79000 -1.58	60.45	58.45	60.29	3,438,680
15 Apr 21	60.37000 -0.51	60.75	59.38	60.41	3,366,291
14 Apr 21	60.88000 +1.32	61.35	59.17	59.18	3,583,891
13 Apr 21	59.56000 -1.24	61.38	59.04	60.42	5,127,631
12 Apr 21	60.80000 -1.79	62.60	60.50	62.60	4,676,040
09 Apr 21	62.59000 +0.36	62.96	61.60	61.82	5,323,385
08 Apr 21	62.23000 -0.06	62.53	61.49	61.91	3,690,757
07 Apr 21	62.29000 -1.63	63.82	61.10	63.69	8,154,042
06 Apr 21	63.92000 +1.63	64.77	63.00	63.00	11,563,272
02 Apr 21	62.29000 +0.38	62.89	60.39	61.33	8,551,210
01 Apr 21	61.91000 +3.79	62.02	57.85	58.50	13,619,431
31 Mar 21	58.12000 +0.11	59.08	57.90	58.12	6,518,812
30 Mar 21	58.01000 -0.39	59.18	57.69	57.90	6,369,441
29 Mar 21	58.40000 -0.04	59.10	57.45	58.65	7,208,598
26 Mar 21	58.44000 +1.44	59.66	57.00	57.01	10,624,782
25 Mar 21	57.00000 +0.45	57.80	55.41	55.58	5,770,717
24 Mar 21	56.55000 +0.70	57.25	54.55	55.40	9,712,671
23 Mar 21	55.85000 +0.25	56.46	55.20	55.96	5,354,764
22 Mar 21	55.60000 -0.81	57.48	55.03	56.25	8,659,397
19 Mar 21	56.41000 -2.06	58.04	56.20	57.49	7,016,377
18 Mar 21	58.47000 -0.23	58.90	57.67	58.46	6,658,648
17 Mar 21	58.70000 +1.93	58.91	56.00	57.20	10,704,040
16 Mar 21	56.77000 -0.65	58.99	56.54	57.43	9,616,613
15 Mar 21	57.42000 -2.47	59.56	56.20	59.56	13,629,148
12 Mar 21	59.89000 -0.61	60.80	58.66	60.68	9,853,997
11 Mar 21	60.50000 +0.29	62.00	59.81	60.42	10,394,472
10 Mar 21	60.21000 -0.89	62.66	60.00	62.00	7,855,856
09 Mar 21	61.10000 -2.65	63.75	60.88	63.36	11,238,959
08 Mar 21	63.75000 -2.68	65.98	63.57	65.89	12,250,742
05 Mar 21	66.43000 +2.50	66.56	62.08	62.45	11,366,203
04 Mar 21	63.93000 -2.09	65.78	62.61	65.02	10,209,000
03 Mar 21	66.02000 +1.41	66.12	64.14	65.03	6,679,840
02 Mar 21	64.61000 -1.59	66.70	64.50	66.56	6,801,219
01 Mar 21	66.20000 +2.05	66.60	65.20	65.20	11,482,082
26 Feb 21	64.15000 -1.87	65.80	63.70	65.03	12,540,168
25 Feb 21	66.02000 -1.10	67.50	65.88	67.30	9,742,550
24 Feb 21	67.12000 -1.88	69.18	66.13	68.88	13,365,772
23 Feb 21	69.00000 -0.31	69.69	68.10	68.60	11,757,722
22 Feb 21	69.31000 -3.10	72.88	68.69	72.53	16,274,631
19 Feb 21	72.41000 +0.33	73.50	70.82	72.03	22,593,670
18 Feb 21	72.08000 -7.42	81.50	71.46	80.70	27,044,910
10 Feb 21	79.50000 -3.54	83.40	78.99	83.36	14,980,712
09 Feb 21	83.04000 +1.98	83.48	79.69	82.22	11,222,596
08 Feb 21	81.06000 -0.54	82.21	79.00	81.65	7,821,650
05 Feb 21	81.60000 +0.37	83.09	79.93	82.45	8,120,365
04 Feb 21	81.23000 -3.50	84.23	79.20	84.00	12,079,557
03 Feb 21	84.73000 -0.44	86.27	83.01	84.30	9,366,120
02 Feb 21	85.17000 +3.23	85.88	81.60	82.49	10,487,757
01 Feb 21	81.94000 +0.94	82.98	79.34	82.98	9,012,495
29 Jan 21	81.00000 +0.20	84.28	79.80	81.36	8,297,314
28 Jan 21	80.80000 -3.35	85.97	80.50	84.44	9,809,503
27 Jan 21	84.15000 +0.44	86.36	82.90	85.33	9,643,009
26 Jan 21	83.71000 -4.82	88.53	82.80	87.51	11,071,076
25 Jan 21	88.53000 -3.45	91.46	85.92	90.00	13,815,958
22 Jan 21	91.98000 +1.47	93.01	87.87	91.98	11,750,210
21 Jan 21	90.51000 +5.02	92.04	86.24	86.24	13,515,347
20 Jan 21	85.49000 +2.89	86.79	81.16	82.50	9,435,516
19 Jan 21	82.60000 -0.17	83.80	80.60	82.50	10,458,861
18 Jan 21	82.77000 +1.64	83.81	78.00	82.48	8,591,176
15 Jan 21	81.13000 -2.65	83.88	79.73	83.81	8,073,295
14 Jan 21	83.78000 -0.12	85.58	80.17	81.86	11,465,533
13 Jan 21	83.90000 +4.15	86.12	79.99	79.99	16,607,784
12 Jan 21	79.75000 +1.75	81.17	75.90	78.83	14,355,430
11 Jan 21	78.00000 +7.60	78.88	73.54	74.50	20,906,504
08 Jan 21	70.40000 +1.81	70.56	66.38	68.00	11,067,537
07 Jan 21	68.59000 -0.90	70.17	67.78	69.01	9,061,692
06 Jan 21	69.49000 +0.29	69.53	66.20	69.20	14,688,842
05 Jan 21	69.20000 -3.68	72.50	66.51	70.96	20,654,620
04 Jan 21	72.88000 +0.38	73.39	70.11	72.69	10,699,034
31 Dec 20	72.50000 +2.31	72.66	69.80	69.81	10,106,162
30 Dec 20	70.19000 +0.85	71.08	68.71	69.23	6,170,223
29 Dec 20	69.34000 +2.33	70.33	67.60	67.77	7,676,848
28 Dec 20	67.01000 +3.01	69.60	63.30	63.80	15,579,565
25 Dec 20	64.00000 -4.24	67.72	63.83	67.30	12,180,400
24 Dec 20	68.24000 -1.19	69.43	67.50	69.00	6,169,676
23 Dec 20	69.43000 +1.08	69.68	67.23	68.66	6,629,365
22 Dec 20	68.35000 -1.05	70.44	68.00	69.22	7,691,470
21 Dec 20	69.40000 +3.70	69.98	65.78	66.31	11,092,632
18 Dec 20	65.70000 +0.42	66.57	65.01	65.35	5,882,624
17 Dec 20	65.28000 +0.35	65.85	64.20	64.93	5,938,853
16 Dec 20	64.93000 -0.92	66.46	63.00	66.46	10,776,152
15 Dec 20	65.85000 -0.84	67.18	64.98	66.65	6,948,544
14 Dec 20	66.69000 -0.95	68.08	65.35	68.08	8,997,071
11 Dec 20	67.64000 +0.13	68.99	66.40	67.51	7,240,563
10 Dec 20	67.51000 +2.29	68.15	64.88	65.00	7,473,192
09 Dec 20	65.22000 -0.73	67.29	65.22	66.38	5,872,636
08 Dec 20	65.95000 -1.03	67.70	65.80	67.30	6,903,150
07 Dec 20	66.98000 -0.52	67.56	66.02	67.25	5,154,388
04 Dec 20	67.50000 +1.26	68.00	66.30	67.00	6,664,985
03 Dec 20	66.24000 +0.13	66.80	65.40	66.80	4,638,319
02 Dec 20	66.11000 -2.49	68.65	65.73	68.20	7,430,363
01 Dec 20	68.60000 +0.04	68.80	66.10	67.02	9,716,001
30 Nov 20	68.56000 +4.56	68.56	63.50	64.23	13,731,580
27 Nov 20	64.00000 -0.82	65.20	63.36	64.60	7,396,981
26 Nov 20	64.82000 +2.35	64.87	61.42	62.67	15,784,298
25 Nov 20	62.47000 -4.33	66.98	62.44	65.54	22,757,876
24 Nov 20	66.80000 -4.00	71.00	66.53	69.64	20,096,800
23 Nov 20	70.80000 -0.36	72.16	68.91	70.52	7,259,947
20 Nov 20	71.16000 +0.83	73.15	70.41	70.50	8,111,659
19 Nov 20	70.33000 +0.69	70.80	67.57	69.00	6,514,289
18 Nov 20	69.64000 +0.13	71.86	68.20	70.44	10,839,847
17 Nov 20	69.51000 -0.69	72.00	66.60	71.80	12,836,955
16 Nov 20	70.20000 +0.34	71.10	69.30	70.60	6,222,868
13 Nov 20	69.86000 -1.72	71.58	69.01	71.58	8,413,652
12 Nov 20	71.58000 +0.88	72.00	70.33	71.32	5,620,345
11 Nov 20	70.70000 -2.97	73.96	70.30	73.29	12,900,499
10 Nov 20	73.67000 -5.13	78.33	72.75	78.33	16,474,036
09 Nov 20	78.80000 -0.36	81.44	77.77	79.51	7,832,572
06 Nov 20	79.16000 -0.66	80.40	77.26	79.32	5,189,227
05 Nov 20	79.82000 +0.32	81.32	78.60	80.48	5,370,353
04 Nov 20	79.50000 +0.72	79.96	76.89	79.23	5,858,979
03 Nov 20	78.78000 +0.05	79.93	76.37	79.93	6,908,937
02 Nov 20	78.73000 +4.73	80.33	75.04	75.50	10,940,242
30 Oct 20	74.00000 -2.20	76.07	73.20	75.89	5,729,630
29 Oct 20	76.20000 +3.00	76.67	71.68	72.86	7,752,954
28 Oct 20	73.20000 +0.60	75.11	71.81	72.80	7,854,688
27 Oct 20	72.60000 +0.80	73.78	71.00	72.00	8,612,245
26 Oct 20	71.80000 -0.47	72.95	70.02	72.66	7,086,913
23 Oct 20	72.27000 -2.44	75.45	72.00	75.03	6,664,726
22 Oct 20	74.71000 -2.80	78.52	73.77	78.52	8,509,013
21 Oct 20	77.51000 -0.39	79.16	76.96	77.98	4,512,993
20 Oct 20	77.90000 +1.75	78.23	76.22	77.00	5,173,299
19 Oct 20	76.15000 +0.49	77.44	75.33	76.99	6,784,075
16 Oct 20	75.66000 -2.73	78.39	75.10	77.89	8,289,402
15 Oct 20	78.39000 +1.86	81.73	77.86	78.39	10,743,481
14 Oct 20	76.53000 +2.29	79.33	75.52	75.52	8,617,192
13 Oct 20	74.24000 -0.76	77.20	72.84	75.00	6,172,375
12 Oct 20	75.00000 +6.10	75.00	68.23	68.70	10,439,176
09 Oct 20	68.90000 +1.50	69.10	67.00	68.65	6,630,049
30 Sep 20	67.40000 -1.81	69.67	66.67	69.62	7,596,748
29 Sep 20	69.21000 +2.28	69.75	66.75	67.37	6,634,406
28 Sep 20	66.93000 +2.23	67.88	64.82	66.31	7,001,035
25 Sep 20	64.70000 +1.90	65.37	63.56	63.75	4,503,864
24 Sep 20	62.80000 -1.95	65.06	62.44	64.35	4,412,162
23 Sep 20	64.75000 +1.11	65.75	63.70	64.24	4,696,706
22 Sep 20	63.64000 -0.41	65.37	63.07	63.82	5,384,815
21 Sep 20	64.05000 -2.55	67.28	64.00	66.62	6,242,139
18 Sep 20	66.60000 +1.23	66.88	64.80	65.00	4,130,585
17 Sep 20	65.37000 -1.93	67.50	65.29	67.28	4,326,918
16 Sep 20	67.30000 +0.70	67.40	65.50	66.00	4,904,701
15 Sep 20	66.60000 -0.25	67.81	66.06	67.30	5,440,503
14 Sep 20	66.85000 -0.29	67.89	65.10	67.89	6,151,197
11 Sep 20	67.14000 +2.94	67.78	63.81	65.40	7,204,157
10 Sep 20	64.20000 +0.00	65.70	64.00	64.63	6,444,508
09 Sep 20	64.20000 -3.38	67.90	63.61	67.48	8,992,784
08 Sep 20	67.58000 +0.68	69.99	66.93	66.94	9,537,970
07 Sep 20	66.90000 -6.33	72.96	66.82	72.04	15,339,672
04 Sep 20	73.23000 +0.21	73.47	70.96	71.53	7,369,116
03 Sep 20	73.02000 +0.11	74.90	72.36	72.91	8,830,044
02 Sep 20	72.91000 -0.49	74.76	71.10	74.10	10,733,378
01 Sep 20	73.40000 +2.40	73.80	69.82	70.24	11,798,536
31 Aug 20	71.00000 +0.27	72.85	69.00	69.00	15,619,498
28 Aug 20	70.73000 +4.43	70.80	66.30	66.83	14,428,065
27 Aug 20	66.30000 -0.20	67.89	64.02	66.60	13,942,339
26 Aug 20	66.50000 +3.45	67.20	62.58	63.05	14,916,630
25 Aug 20	63.05000 -0.40	64.38	62.73	64.02	5,659,049
24 Aug 20	63.45000 +2.15	65.09	60.41	62.41	13,583,405
21 Aug 20	61.30000 +1.72	62.73	59.50	59.82	13,910,907
20 Aug 20	59.58000 -1.45	61.25	59.13	61.03	8,950,567
19 Aug 20	61.03000 -2.83	64.00	61.03	63.88	9,550,721
18 Aug 20	63.86000 +0.24	64.56	63.30	64.17	6,003,908
17 Aug 20	63.62000 -0.30	64.40	62.36	63.88	10,408,845
14 Aug 20	63.92000 +0.83	64.66	62.50	62.93	6,778,120
13 Aug 20	63.09000 +1.69	63.63	61.50	62.00	8,645,164
12 Aug 20	61.40000 -1.18	63.00	59.80	62.55	11,849,560
11 Aug 20	62.58000 -1.74	65.23	62.44	64.65	10,053,131
10 Aug 20	64.32000 -1.24	67.38	64.02	65.87	6,832,705
07 Aug 20	65.56000 +0.96	67.16	63.90	63.97	10,833,540
06 Aug 20	64.60000 -3.88	68.43	63.99	68.43	14,492,326
05 Aug 20	68.48000 +1.20	68.68	65.66	67.30	9,686,643
04 Aug 20	67.28000 -2.72	70.45	66.88	70.35	11,062,456
03 Aug 20	70.00000 +1.92	70.55	66.80	68.55	10,910,717
31 Jul 20	68.08000 +1.42	69.35	66.60	67.29	8,305,228
30 Jul 20	66.66000 -2.26	69.53	66.66	69.20	10,230,392
29 Jul 20	68.92000 +3.58	70.15	65.33	65.34	13,381,446
28 Jul 20	65.34000 +1.34	65.58	62.77	64.87	9,237,381
27 Jul 20	64.00000 -0.66	67.58	63.49	64.69	12,569,340
24 Jul 20	64.66000 -4.84	70.89	64.20	69.39	14,332,912
23 Jul 20	69.50000 -0.87	71.88	67.70	70.19	10,229,507
22 Jul 20	70.37000 +0.67	71.96	68.32	69.00	10,854,379
21 Jul 20	69.70000 -0.31	70.13	67.21	69.00	10,479,115
20 Jul 20	70.01000 +0.08	70.93	66.21	70.00	10,925,768
17 Jul 20	69.93000 +1.33	71.00	68.00	69.13	10,681,534
16 Jul 20	68.60000 -1.39	73.38	68.25	70.00	11,209,645
15 Jul 20	69.99000 -2.57	73.98	69.15	71.97	9,668,768
14 Jul 20	72.56000 -1.33	75.30	70.18	72.98	15,101,950
13 Jul 20	73.89000 +1.04	76.47	68.93	72.00	17,597,444
10 Jul 20	72.85000 +5.93	73.60	66.00	66.33	21,615,156
09 Jul 20	66.92000 +3.01	66.99	63.40	63.60	14,211,359
08 Jul 20	63.91000 +0.91	64.68	61.61	63.06	13,945,464
07 Jul 20	63.00000 +2.43	64.44	59.27	59.27	17,488,800
06 Jul 20	60.57000 -1.03	61.50	57.56	61.50	19,261,892
03 Jul 20	61.60000 +0.19	62.38	59.57	61.33	9,935,347
02 Jul 20	61.41000 -1.10	63.23	60.80	62.48	11,734,930
01 Jul 20	62.51000 -2.69	66.49	61.62	66.41	12,439,112
30 Jun 20	65.20000 +1.91	67.58	63.50	63.50	10,503,855
29 Jun 20	63.29000 +0.39	64.78	62.35	62.60	8,184,004
24 Jun 20	62.90000 -0.93	64.45	62.32	64.00	7,900,775
23 Jun 20	63.83000 +0.08	65.00	62.78	63.74	9,392,763
22 Jun 20	63.75000 -1.39	65.10	62.00	65.10	10,628,197
19 Jun 20	65.14000 -0.98	67.29	64.03	65.00	10,179,837
18 Jun 20	66.12000 +3.48	67.28	61.15	62.20	11,940,767
17 Jun 20	62.64000 +2.44	64.20	61.10	61.96	12,650,714
16 Jun 20	60.20000 +0.14	61.56	58.50	61.12	11,210,934
15 Jun 20	60.06000 +3.67	61.90	58.30	60.90	21,800,156
12 Jun 20	56.39000 +3.60	58.07	51.00	51.50	13,714,523
11 Jun 20	52.79000 -0.48	55.37	52.20	53.28	8,020,095
10 Jun 20	53.27000 +1.49	53.55	51.19	51.86	8,047,526
09 Jun 20	51.78000 +0.28	52.40	51.00	51.89	6,079,425
08 Jun 20	51.50000 -2.03	53.80	51.04	53.79	6,839,428
05 Jun 20	53.53000 +0.93	54.44	52.39	52.39	5,452,552
04 Jun 20	52.60000 -0.23	53.46	51.86	53.18	7,017,015
03 Jun 20	52.83000 -1.12	54.92	52.52	54.69	9,604,982
02 Jun 20	53.95000 -3.53	57.13	53.53	57.13	9,344,481
01 Jun 20	57.48000 +4.48	57.50	52.53	53.65	9,553,104
29 May 20	53.00000 +2.74	53.00	49.50	50.07	7,962,512
28 May 20	50.26000 +0.16	50.43	48.75	49.99	4,850,147
27 May 20	50.10000 +1.76	51.37	48.19	48.27	8,796,878
26 May 20	48.34000 +1.51	49.22	47.01	47.38	6,832,943
25 May 20	46.83000 -0.40	47.88	45.91	47.31	5,836,069
22 May 20	47.23000 -1.52	49.20	46.75	49.20	6,191,157
21 May 20	48.75000 -1.16	50.89	48.68	49.89	8,256,408
20 May 20	49.91000 -1.21	51.56	49.75	51.16	5,481,723
19 May 20	51.12000 +1.87	52.25	49.08	49.70	6,798,200
18 May 20	49.25000 +0.10	49.96	48.64	48.85	5,120,107
15 May 20	49.15000 +0.60	49.49	48.34	48.80	5,336,954
14 May 20	48.55000 -0.45	49.47	48.24	48.75	5,500,531
13 May 20	49.00000 +0.45	49.66	48.11	48.79	5,227,208
12 May 20	48.55000 +0.66	49.73	47.15	48.22	6,412,839
11 May 20	47.89000 +0.39	48.79	47.33	48.22	5,703,046
08 May 20	47.50000 +0.63	48.75	46.50	46.86	7,447,188
07 May 20	46.87000 -0.13	47.28	45.57	47.00	6,233,995
06 May 20	47.00000 +0.54	47.30	45.88	46.60	6,349,675
30 Apr 20	46.46000 -0.11	47.50	45.91	46.99	5,477,211
29 Apr 20	46.57000 +2.74	47.25	43.62	43.62	8,778,501
28 Apr 20	43.83000 +0.83	44.68	41.60	43.27	8,042,451
27 Apr 20	43.00000 -1.25	44.30	42.48	44.22	5,637,485
24 Apr 20	44.25000 +0.44	44.62	42.74	43.50	5,935,487
23 Apr 20	43.81000 +0.12	44.57	42.88	44.10	4,178,235
22 Apr 20	43.69000 +1.40	43.78	41.69	41.79	3,739,856
21 Apr 20	42.29000 -0.88	43.70	41.67	43.10	3,805,787
20 Apr 20	43.17000 +0.23	43.96	42.29	43.12	3,708,394
17 Apr 20	42.94000 +0.45	44.25	42.01	42.98	6,114,258
16 Apr 20	42.49000 +1.17	42.83	41.01	41.01	6,095,487
15 Apr 20	41.32000 -0.26	42.27	40.99	41.58	4,274,022
14 Apr 20	41.58000 +1.58	41.58	40.01	40.28	6,286,851
13 Apr 20	40.00000 +0.02	40.28	39.46	40.00	4,537,577
10 Apr 20	39.98000 -1.33	41.59	39.28	41.38	9,547,391
09 Apr 20	41.31000 -0.11	42.41	39.80	41.89	10,717,466
08 Apr 20	41.42000 -2.20	43.57	41.25	43.50	8,550,132
07 Apr 20	43.62000 +2.52	43.93	41.56	42.00	7,236,385
03 Apr 20	41.10000 -1.00	42.55	40.50	42.40	8,411,443
02 Apr 20	42.10000 +0.45	42.20	40.75	40.96	6,758,139
01 Apr 20	41.65000 -1.94	44.25	41.39	43.42	7,575,957
31 Mar 20	43.59000 -0.21	44.26	42.62	43.53	6,226,537
30 Mar 20	43.80000 -1.38	44.50	40.71	44.00	12,597,427
27 Mar 20	45.18000 -1.30	47.11	44.55	46.92	6,204,093
26 Mar 20	46.48000 +1.48	47.40	44.53	44.53	8,318,475
25 Mar 20	45.00000 +1.10	45.70	44.09	44.54	7,044,764
24 Mar 20	43.90000 +1.50	44.00	41.95	43.50	7,857,078
23 Mar 20	42.40000 -1.48	43.62	41.73	42.41	5,148,987
20 Mar 20	43.88000 +1.38	44.58	42.68	43.10	8,276,526
19 Mar 20	42.50000 -0.71	44.39	41.56	43.76	9,261,465
18 Mar 20	43.21000 +0.71	44.75	42.00	42.99	10,129,281
17 Mar 20	42.50000 +2.10	42.58	39.80	41.12	10,475,814
16 Mar 20	40.40000 -2.00	43.30	40.22	43.00	8,211,458
13 Mar 20	42.40000 +0.50	43.00	39.28	39.28	13,355,873
12 Mar 20	41.90000 -1.89	44.20	41.05	44.00	12,103,019
11 Mar 20	43.79000 -0.86	45.47	43.33	44.98	8,850,065
10 Mar 20	44.65000 +1.59	45.41	42.37	42.37	11,953,987
09 Mar 20	43.06000 -3.90	46.32	42.97	45.55	11,690,584
06 Mar 20	46.96000 -1.33	48.28	46.54	47.51	7,006,211
05 Mar 20	48.29000 +2.01	49.49	46.66	46.84	17,848,376
04 Mar 20	46.28000 +1.14	46.46	44.04	45.01	12,846,002
03 Mar 20	45.14000 +0.74	46.30	44.45	45.30	12,786,012
02 Mar 20	44.40000 +0.33	45.54	42.61	45.11	20,496,146
28 Feb 20	44.07000 -1.22	46.64	43.59	43.91	19,523,604
27 Feb 20	45.29000 -0.12	46.48	44.52	46.40	12,146,697
26 Feb 20	45.41000 -2.18	48.47	44.90	48.05	21,616,474
25 Feb 20	47.59000 -1.35	48.74	45.56	48.03	19,870,230
24 Feb 20	48.94000 -0.88	49.80	47.80	49.80	15,303,826
21 Feb 20	49.82000 +0.47	50.27	48.22	49.30	11,756,402
20 Feb 20	49.35000 +0.20	49.65	48.40	49.40	13,298,381
19 Feb 20	49.15000 -2.45	51.38	48.11	50.88	13,847,458
18 Feb 20	51.60000 +0.80	52.39	49.88	51.66	12,207,583
17 Feb 20	50.80000 +1.45	51.78	48.87	49.84	12,655,103
14 Feb 20	49.35000 -1.75	51.18	48.58	50.22	14,734,099
13 Feb 20	51.10000 -0.67	51.80	49.57	51.80	12,512,155
12 Feb 20	51.77000 +2.58	52.50	48.59	49.41	13,903,092
11 Feb 20	49.19000 -1.56	50.98	47.81	50.32	14,516,113
10 Feb 20	50.75000 +0.40	51.51	48.65	50.10	15,859,642
07 Feb 20	50.35000 +1.45	53.55	48.00	48.90	21,269,930
06 Feb 20	48.90000 +3.79	49.62	43.77	44.80	20,941,868
05 Feb 20	45.11000 -0.76	47.83	44.60	45.40	17,799,532
04 Feb 20	45.87000 +4.17	45.87	42.15	42.77	16,406,014
03 Feb 20	41.70000 -4.29	45.41	41.39	41.99	16,295,323
23 Jan 20	45.99000 +1.59	47.56	43.58	44.28	14,334,477
22 Jan 20	44.40000 +1.68	45.00	41.21	42.59	10,605,432
21 Jan 20	42.72000 +1.79	43.58	40.31	40.78	12,267,417
20 Jan 20	40.93000 +0.93	41.44	39.26	40.00	9,334,061
17 Jan 20	40.00000 -0.23	41.30	39.50	40.32	9,773,290
16 Jan 20	40.23000 -0.97	41.75	39.91	40.34	9,064,519
15 Jan 20	41.20000 -0.15	42.30	40.06	41.89	10,883,590
14 Jan 20	41.35000 +1.58	43.50	39.66	40.40	16,710,466
13 Jan 20	39.77000 +0.67	40.56	38.85	39.13	9,580,998
10 Jan 20	39.10000 -0.24	39.77	38.67	39.34	7,642,427
09 Jan 20	39.34000 +0.17	40.15	38.18	39.69	13,107,303
08 Jan 20	39.17000 -1.78	41.00	38.88	40.20	12,761,373
07 Jan 20	40.95000 +1.07	41.87	39.11	39.35	14,193,824
06 Jan 20	39.88000 +0.53	40.45	37.70	37.80	16,104,965
03 Jan 20	39.35000 +0.89	40.33	37.91	38.80	25,143,320
02 Jan 20	38.46000 +3.50	38.46	35.00	35.00	22,690,672
31 Dec 19	34.96000 +0.22	35.32	34.28	34.74	6,798,979
30 Dec 19	34.74000 +0.90	35.51	32.90	33.81	11,069,311
27 Dec 19	33.84000 -0.93	36.15	33.84	34.73	9,636,145
26 Dec 19	34.77000 +0.67	35.18	34.00	34.00	6,858,898
25 Dec 19	34.10000 -0.01	34.27	33.82	34.00	5,689,999
24 Dec 19	34.11000 +0.91	34.22	33.04	33.40	6,753,797
23 Dec 19	33.20000 -1.01	34.48	32.81	34.20	7,886,032
20 Dec 19	34.21000 -0.80	35.00	33.90	34.89	7,424,301
19 Dec 19	35.01000 +0.05	35.29	33.86	34.60	10,580,631
18 Dec 19	34.96000 +1.90	35.00	33.00	33.27	16,551,724
17 Dec 19	33.06000 -0.34	33.49	32.62	33.24	8,363,631
16 Dec 19	33.40000 +1.07	33.50	31.90	32.50	10,842,792
13 Dec 19	32.33000 -0.03	33.18	32.33	32.40	8,711,840
12 Dec 19	32.36000 -0.39	33.25	32.15	32.80	6,339,492
11 Dec 19	32.75000 -0.28	33.55	32.51	32.72	7,893,586
10 Dec 19	33.03000 +0.55	33.58	31.88	32.26	9,283,703
09 Dec 19	32.48000 -0.86	33.92	32.48	33.06	8,818,553
06 Dec 19	33.34000 +1.65	33.50	31.75	31.88	11,793,175
05 Dec 19	31.69000 +0.20	32.00	31.06	31.41	7,166,143
04 Dec 19	31.49000 +0.27	32.47	30.80	30.91	11,812,589
03 Dec 19	31.22000 +0.31	31.51	30.45	30.65	6,379,270
02 Dec 19	30.91000 +0.45	31.48	30.40	30.77	6,878,008
29 Nov 19	30.46000 -0.44	31.08	29.87	30.95	6,088,301
28 Nov 19	30.90000 +0.20	31.26	30.51	30.88	4,871,067
27 Nov 19	30.70000 -0.86	31.13	30.20	31.13	8,011,063
26 Nov 19	31.56000 +0.34	31.78	30.61	31.52	10,326,886
25 Nov 19	31.22000 -1.30	32.50	30.26	32.50	14,494,162
22 Nov 19	32.52000 -0.16	33.13	31.66	32.67	9,650,448
21 Nov 19	32.68000 -0.61	33.16	32.23	32.87	7,818,756
20 Nov 19	33.29000 -0.22	33.98	32.87	33.30	9,390,828
19 Nov 19	33.51000 +1.61	34.15	31.50	31.60	19,561,328
18 Nov 19	31.90000 +0.51	32.60	30.50	31.21	14,128,456
15 Nov 19	31.39000 +0.68	32.97	30.23	30.65	17,347,028
14 Nov 19	30.71000 +1.72	31.07	28.68	28.68	13,954,670
13 Nov 19	28.99000 +0.57	29.40	28.16	28.47	10,231,974
12 Nov 19	28.42000 +0.01	28.68	27.90	28.66	6,388,213
11 Nov 19	28.41000 -0.81	29.67	28.32	28.96	6,869,218
08 Nov 19	29.22000 -0.04	29.74	29.05	29.60	9,900,409
07 Nov 19	29.26000 +2.21	29.66	27.07	27.27	20,087,296
06 Nov 19	27.05000 +0.15	27.24	26.36	26.91	6,004,300
05 Nov 19	26.90000 +0.15	26.97	26.60	26.94	4,229,922
04 Nov 19	26.75000 -0.17	27.00	26.35	26.94	7,839,584
01 Nov 19	26.92000 -0.08	27.19	26.42	26.85	5,833,901
31 Oct 19	27.00000 -0.13	27.39	26.70	27.07	5,812,364
30 Oct 19	27.13000 -0.73	27.85	26.81	27.80	8,870,338
29 Oct 19	27.86000 -0.68	28.45	27.26	28.27	12,959,467
28 Oct 19	28.54000 +0.56	28.65	27.51	27.85	9,413,504
25 Oct 19	27.98000 +0.62	28.21	27.02	27.30	5,132,459
24 Oct 19	27.36000 +0.09	27.49	26.86	27.20	6,244,849
23 Oct 19	27.27000 -0.10	27.80	26.80	27.20	6,725,181
22 Oct 19	27.37000 +0.67	27.89	26.57	26.57	9,567,204
21 Oct 19	26.70000 -0.27	27.29	26.25	26.97	7,493,727
18 Oct 19	26.97000 +0.06	27.63	26.70	27.07	8,606,386
17 Oct 19	26.91000 +1.20	27.34	25.71	25.71	10,624,013
16 Oct 19	25.71000 -0.50	26.68	25.55	26.38	7,372,718
15 Oct 19	26.21000 -0.09	27.28	25.35	25.50	12,076,466
14 Oct 19	26.30000 -0.24	27.27	26.18	26.56	7,817,775
11 Oct 19	26.54000 -0.38	27.00	25.61	26.92	11,802,735
10 Oct 19	26.92000 +0.46	27.10	26.30	26.64	7,709,152
09 Oct 19	26.46000 +0.06	26.95	26.14	26.70	7,054,705
08 Oct 19	26.40000 -19.36	27.28	26.38	27.06	6,289,182
30 Sep 19	45.76000 -0.77	47.88	45.72	46.88	3,703,500
27 Sep 19	46.53000 -0.06	47.25	45.60	46.94	5,344,035
26 Sep 19	46.59000 -0.93	48.40	46.20	47.55	6,095,537
25 Sep 19	47.52000 -0.98	48.75	47.02	48.47	4,710,532
24 Sep 19	48.50000 +0.97	48.74	46.50	47.10	5,971,672
23 Sep 19	47.53000 +0.31	47.60	45.92	47.00	3,563,013
20 Sep 19	47.22000 -0.08	47.88	46.65	47.51	4,214,522
19 Sep 19	47.30000 +0.66	48.20	46.42	47.15	5,350,261
18 Sep 19	46.64000 +0.11	47.41	46.20	46.85	4,668,714
17 Sep 19	46.53000 -1.07	48.25	46.21	47.90	5,693,530
16 Sep 19	47.60000 -0.73	49.15	46.95	48.37	4,923,991
12 Sep 19	48.33000 +0.03	48.64	47.55	48.43	4,235,529
11 Sep 19	48.30000 -0.30	49.00	47.58	48.89	5,259,414
10 Sep 19	48.60000 -0.31	49.70	48.28	48.94	4,014,107
09 Sep 19	48.91000 +0.12	49.80	48.31	48.57	6,428,999
06 Sep 19	48.79000 -1.48	50.70	47.99	50.70	6,003,389
05 Sep 19	50.27000 +2.36	50.62	47.80	48.00	7,844,580
04 Sep 19	47.91000 +0.86	48.41	46.80	47.06	7,831,402
03 Sep 19	47.05000 +0.05	47.43	46.51	47.00	5,225,180
02 Sep 19	47.00000 +3.31	47.88	43.33	44.11	10,765,014
30 Aug 19	43.69000 +1.71	44.88	43.30	44.88	10,176,571
29 Aug 19	41.98000 +0.50	42.66	40.88	41.51	3,272,188
28 Aug 19	41.48000 -0.14	41.79	41.00	41.61	2,635,841
27 Aug 19	41.62000 +0.32	42.28	41.25	41.55	4,318,809
26 Aug 19	41.30000 -0.63	41.80	40.73	41.46	2,769,761
23 Aug 19	41.93000 +0.23	42.05	41.32	41.50	2,777,257
22 Aug 19	41.70000 -0.13	42.18	41.16	41.83	2,286,610
21 Aug 19	41.83000 +0.23	42.60	41.01	41.40	3,618,067
20 Aug 19	41.60000 +0.70	42.66	41.08	41.09	5,718,389
19 Aug 19	40.90000 +1.46	41.14	39.61	39.82	6,292,113
16 Aug 19	39.44000 +0.09	39.66	39.06	39.29	2,511,423
15 Aug 19	39.35000 +0.89	39.36	37.50	37.50	4,333,475
14 Aug 19	38.46000 -0.09	39.06	38.18	39.04	2,616,829
13 Aug 19	38.55000 +0.43	38.80	37.91	37.91	2,538,999
12 Aug 19	38.12000 +1.06	38.51	36.70	37.06	2,741,773
09 Aug 19	37.06000 -0.27	37.80	36.80	37.40	2,553,824
08 Aug 19	37.33000 +0.37	37.48	36.90	36.96	1,793,738
07 Aug 19	36.96000 -0.22	37.59	36.61	37.27	2,542,788
06 Aug 19	37.18000 -0.68	37.67	36.48	37.67	2,764,920
05 Aug 19	37.86000 -0.91	38.77	37.78	38.64	2,994,168
02 Aug 19	38.77000 +0.17	38.80	37.39	37.39	3,174,123
01 Aug 19	38.60000 -0.40	39.62	38.43	38.48	4,424,671
31 Jul 19	39.00000 -0.29	39.50	38.40	39.41	6,094,179
30 Jul 19	39.29000 +1.92	40.10	37.63	37.86	9,925,472
29 Jul 19	37.37000 -0.39	38.37	37.29	37.96	1,933,100
26 Jul 19	37.76000 -0.24	38.28	37.38	37.83	1,832,481
25 Jul 19	38.00000 +0.01	38.45	37.80	37.99	2,462,827
24 Jul 19	37.99000 +0.06	38.56	37.47	38.18	3,080,594
23 Jul 19	37.93000 +0.28	38.36	37.10	38.10	2,342,392
22 Jul 19	37.65000 -1.23	38.80	37.13	38.80	5,099,437
19 Jul 19	38.88000 +1.13	39.50	37.71	38.15	4,558,281
18 Jul 19	37.75000 -1.06	38.95	37.55	38.95	2,962,808
17 Jul 19	38.81000 +0.01	40.05	38.30	38.62	6,184,056
16 Jul 19	38.80000 -0.05	39.80	38.21	38.69	2,900,630
15 Jul 19	38.85000 -0.01	39.99	38.36	39.30	4,941,434
12 Jul 19	38.86000 +1.14	38.95	37.52	37.85	4,242,124
11 Jul 19	37.72000 +1.07	37.85	36.51	37.03	4,664,473
10 Jul 19	36.65000 -0.13	37.15	36.50	36.78	2,086,712
09 Jul 19	36.78000 +0.04	37.60	36.05	36.05	4,245,107
08 Jul 19	36.74000 -1.49	38.38	36.50	38.30	5,493,554
05 Jul 19	38.23000 -0.27	38.70	38.02	38.45	3,167,766
04 Jul 19	38.50000 -1.10	39.84	38.35	39.84	3,739,063
03 Jul 19	39.60000 -1.41	41.30	39.11	41.30	4,700,292
02 Jul 19	41.01000 -0.79	41.97	40.90	41.73	2,061,640
01 Jul 19	41.80000 +0.75	42.37	41.29	42.00	3,030,161
28 Jun 19	41.05000 -0.11	41.96	40.70	41.58	2,452,100
27 Jun 19	41.16000 +0.40	41.50	40.72	40.72	2,830,621
26 Jun 19	40.76000 +0.07	41.47	40.18	40.74	2,380,455
25 Jun 19	40.69000 -0.27	40.95	40.14	40.90	2,010,700
24 Jun 19	40.96000 +0.36	41.27	40.62	40.79	2,359,267
21 Jun 19	40.60000 +0.60	41.90	40.20	41.90	3,059,689
20 Jun 19	40.00000 +0.82	40.58	38.84	39.48	2,704,547
19 Jun 19	39.18000 +1.01	39.70	38.80	39.33	3,215,395
18 Jun 19	38.17000 +0.17	38.47	37.39	37.78	2,429,921
17 Jun 19	38.00000 -1.00	38.90	37.80	38.90	2,608,789
14 Jun 19	39.00000 +0.14	39.00	37.90	38.80	4,299,287
13 Jun 19	38.86000 -0.18	39.20	38.20	38.39	3,034,587
12 Jun 19	39.04000 -0.03	39.33	38.61	39.08	2,480,284
11 Jun 19	39.07000 +0.97	39.48	37.67	38.00	2,780,314
10 Jun 19	38.10000 -0.14	38.79	37.81	38.43	2,017,220
06 Jun 19	38.24000 -1.51	39.77	38.19	39.73	2,809,300
05 Jun 19	39.75000 -0.05	40.96	39.40	40.96	2,633,573
04 Jun 19	39.80000 -1.22	40.98	39.66	40.92	1,760,591
03 Jun 19	41.02000 +0.02	41.31	39.61	40.50	3,047,009
31 May 19	41.00000 -0.50	41.81	40.61	41.73	2,997,486
30 May 19	41.50000 -1.00	42.40	41.07	42.39	2,874,458
29 May 19	42.50000 -1.00	43.05	42.00	43.00	2,995,181
28 May 19	43.50000 +0.10	44.90	42.25	44.89	6,025,383
27 May 19	43.40000 +0.60	44.00	42.28	42.91	3,849,878
24 May 19	42.80000 +1.54	43.09	41.34	41.40	3,567,539
23 May 19	41.26000 -0.81	42.14	40.62	41.50	2,506,862
22 May 19	42.07000 +0.17	42.89	41.60	42.42	2,758,971
21 May 19	41.90000 +1.06	42.99	40.87	41.00	2,766,591
20 May 19	40.84000 -1.26	42.60	40.40	42.12	3,571,022
17 May 19	42.10000 -0.92	43.40	41.81	43.12	2,084,872
16 May 19	43.02000 -0.20	43.70	42.68	42.80	2,453,298
15 May 19	43.22000 +1.92	43.88	41.09	41.09	4,250,747
14 May 19	41.30000 -0.18	42.60	41.08	42.60	3,009,918
13 May 19	41.48000 +0.33	41.50	40.04	41.20	3,330,531
10 May 19	41.15000 +2.60	41.33	39.11	39.30	5,307,481
09 May 19	38.55000 -1.65	40.73	37.50	40.10	5,682,139
08 May 19	40.20000 -1.10	41.56	40.06	40.48	2,336,910
07 May 19	41.30000 +1.42	41.65	40.03	40.34	2,830,964
06 May 19	39.88000 -2.52	41.80	39.08	41.80	3,456,719
30 Apr 19	42.40000 +1.08	42.80	41.06	41.06	2,180,133
29 Apr 19	41.32000 -0.06	42.34	40.82	41.52	3,036,092
26 Apr 19	41.38000 -0.32	42.80	41.00	42.00	2,280,993
25 Apr 19	41.70000 -2.01	43.96	41.69	43.96	4,021,580
24 Apr 19	43.71000 +0.11	43.95	42.35	43.59	3,124,365
23 Apr 19	43.60000 +0.45	44.10	42.87	43.40	3,616,140
22 Apr 19	43.15000 +1.26	43.74	41.59	42.08	5,395,692
19 Apr 19	41.89000 -0.41	42.45	41.51	42.45	2,636,476
18 Apr 19	42.30000 +0.34	43.07	41.79	41.96	4,408,349
17 Apr 19	41.96000 +0.16	42.85	41.62	41.88	3,805,396
16 Apr 19	41.80000 +0.00	41.80	40.68	41.69	4,897,868
15 Apr 19	41.80000 -0.10	43.00	41.34	42.65	4,694,078
12 Apr 19	41.90000 -0.96	42.94	41.70	42.63	3,914,162
11 Apr 19	42.86000 -0.68	43.94	42.70	43.94	4,273,207
10 Apr 19	43.54000 -0.84	45.66	43.06	44.55	4,056,300
09 Apr 19	44.38000 +1.98	45.50	42.22	42.48	5,756,408
08 Apr 19	42.40000 -2.66	45.77	42.32	45.06	7,961,989
04 Apr 19	45.06000 +0.56	45.98	43.10	43.35	6,069,726
03 Apr 19	44.50000 -1.16	45.60	43.60	45.30	6,761,674
02 Apr 19	45.66000 -0.87	47.59	45.28	47.59	4,971,864
01 Apr 19	46.53000 +2.23	46.87	44.47	44.47	5,267,091
29 Mar 19	44.30000 +0.65	45.45	43.60	44.11	3,883,033
28 Mar 19	43.65000 -1.12	45.45	43.36	45.45	3,051,531
27 Mar 19	44.77000 +0.77	45.80	44.14	44.64	4,094,158
26 Mar 19	44.00000 -1.82	46.60	43.90	46.25	4,480,094
25 Mar 19	45.82000 -1.13	47.28	45.40	46.25	4,490,461
22 Mar 19	46.95000 -0.36	47.84	45.93	47.29	3,642,021
21 Mar 19	47.31000 -0.29	49.80	46.85	46.85	5,570,543
20 Mar 19	47.60000 -3.00	49.95	46.10	49.90	8,387,292
19 Mar 19	50.60000 +1.98	50.85	47.79	48.50	7,780,908
18 Mar 19	48.62000 +1.62	48.70	45.96	47.00	6,358,863
15 Mar 19	47.00000 -1.02	48.20	45.50	48.10	6,175,928
14 Mar 19	48.02000 +0.25	48.68	45.67	47.78	5,372,166
13 Mar 19	47.77000 +0.08	49.20	46.78	47.38	11,520,196
12 Mar 19	47.69000 +2.85	49.03	44.91	46.83	14,578,220
11 Mar 19	44.84000 +4.08	44.84	40.78	40.78	8,132,355
08 Mar 19	40.76000 +0.67	42.35	39.00	39.50	8,672,407
07 Mar 19	40.09000 -0.58	40.65	39.55	40.61	6,111,796
06 Mar 19	40.67000 -0.53	41.28	39.88	41.20	8,774,335
05 Mar 19	41.20000 -0.60	42.79	40.05	41.66	8,159,084
04 Mar 19	41.80000 +0.05	43.79	41.00	41.85	6,856,744
01 Mar 19	41.75000 +0.91	42.50	40.51	41.39	4,229,812
28 Feb 19	40.84000 +1.28	40.98	39.50	39.96	5,558,479
27 Feb 19	39.56000 -2.24	42.17	39.43	42.17	6,846,910
26 Feb 19	41.80000 -1.90	44.37	41.49	43.30	6,152,458
25 Feb 19	43.70000 +3.95	43.70	41.28	41.28	6,571,378
22 Feb 19	39.75000 +2.12	39.80	37.63	38.00	4,245,374
21 Feb 19	37.63000 -0.32	38.79	37.47	37.80	3,442,842
20 Feb 19	37.95000 +0.19	38.38	37.12	37.97	2,391,958
19 Feb 19	37.76000 -0.34	38.50	37.29	38.50	2,871,459
18 Feb 19	38.10000 +0.95	38.30	37.19	37.55	2,676,918
15 Feb 19	37.15000 -0.50	38.38	37.01	37.29	2,465,034
14 Feb 19	37.65000 +1.63	38.12	35.31	35.94	5,633,469
13 Feb 19	36.02000 +1.30	36.26	34.40	34.72	4,242,043
12 Feb 19	34.72000 -0.38	35.50	34.40	35.01	2,937,803
11 Feb 19	35.10000 +1.12	35.22	34.20	34.38	2,408,506
01 Feb 19	33.98000 +1.78	34.00	32.60	32.60	3,821,311
31 Jan 19	32.20000 -1.59	33.97	32.01	33.96	6,272,887
30 Jan 19	33.79000 -1.22	35.10	33.79	35.06	2,287,372
29 Jan 19	35.01000 -0.44	35.54	34.46	35.54	2,886,236
28 Jan 19	35.45000 +1.57	35.94	33.93	33.93	4,952,340
25 Jan 19	33.88000 -0.72	34.88	33.65	34.79	4,469,192
24 Jan 19	34.60000 +0.04	34.96	34.03	34.56	1,972,891
23 Jan 19	34.56000 -0.32	35.23	34.38	34.50	1,763,223
22 Jan 19	34.88000 +0.25	35.15	34.18	35.00	3,518,529
21 Jan 19	34.63000 -0.22	35.76	34.38	34.94	4,896,041
18 Jan 19	34.85000 -1.04	36.09	33.99	36.09	6,550,610
17 Jan 19	35.89000 -0.96	37.35	35.47	36.85	3,977,787
16 Jan 19	36.85000 +0.08	37.26	36.60	36.77	2,505,049
15 Jan 19	36.77000 -0.08	37.28	36.38	36.84	2,090,889
14 Jan 19	36.85000 -1.10	38.29	36.51	38.29	2,237,208
11 Jan 19	37.95000 -0.20	38.55	37.80	38.20	1,826,084
10 Jan 19	38.15000 +0.36	38.95	37.91	38.41	2,389,441
09 Jan 19	37.79000 -0.21	38.96	37.67	38.09	1,983,600
08 Jan 19	38.00000 -0.36	38.75	37.80	38.00	2,256,001
07 Jan 19	38.36000 +1.84	38.75	36.36	36.58	4,375,709
04 Jan 19	36.52000 +0.51	36.73	35.56	36.31	2,713,806
03 Jan 19	36.01000 -0.02	36.62	35.49	36.30	2,422,185
02 Jan 19	36.03000 -0.98	37.02	35.61	36.88	3,314,125
28 Dec 18	37.01000 +0.01	37.70	36.18	37.60	3,574,528
27 Dec 18	37.00000 +0.62	38.17	36.80	36.98	5,101,585
26 Dec 18	36.38000 -0.92	37.89	36.26	37.70	4,260,069
25 Dec 18	37.30000 -0.23	37.96	36.39	37.50	4,764,640
24 Dec 18	37.53000 -0.22	38.60	36.52	37.99	4,009,984
21 Dec 18	37.75000 -0.25	39.00	37.45	37.73	2,829,406
20 Dec 18	38.00000 -0.12	38.63	37.64	38.59	2,777,688
19 Dec 18	38.12000 -0.23	39.70	38.01	38.72	3,363,610
18 Dec 18	38.35000 -0.35	39.80	38.20	39.10	2,959,413
17 Dec 18	38.70000 -0.45	40.06	38.25	39.15	4,060,559
14 Dec 18	39.15000 -1.53	41.08	39.14	40.68	3,249,392
13 Dec 18	40.68000 +0.68	41.10	40.00	40.09	2,497,205
12 Dec 18	40.00000 +0.20	40.90	39.38	40.28	2,487,538
11 Dec 18	39.80000 +0.75	40.47	39.26	40.00	3,218,505
10 Dec 18	39.05000 +0.35	40.55	36.56	36.56	4,446,530
07 Dec 18	38.70000 +0.15	39.67	38.47	39.30	2,372,966
06 Dec 18	38.55000 -0.11	39.10	37.20	38.28	1,997,361
05 Dec 18	38.66000 +1.69	39.19	36.30	36.79	4,703,367
04 Dec 18	36.97000 +0.61	37.18	36.13	36.33	1,916,419
03 Dec 18	36.36000 +0.91	36.93	36.00	36.43	3,112,073
30 Nov 18	35.45000 +0.57	35.60	34.32	35.00	2,123,812
29 Nov 18	34.88000 -1.22	36.91	34.47	36.25	2,932,268
28 Nov 18	36.10000 +1.78	36.50	34.25	34.33	2,936,087
27 Nov 18	34.32000 -1.18	36.38	33.95	35.20	3,363,549
26 Nov 18	35.50000 -1.40	37.10	33.97	36.95	5,340,690
23 Nov 18	36.90000 +1.15	36.98	35.51	35.51	3,321,122
22 Nov 18	35.75000 +0.05	36.44	35.37	36.00	1,864,599
21 Nov 18	35.70000 -0.91	36.89	35.40	36.89	2,705,514
20 Nov 18	36.61000 -0.07	36.94	35.90	36.68	1,853,248
19 Nov 18	36.68000 -0.58	37.50	36.45	37.00	2,043,088
16 Nov 18	37.26000 +1.37	37.60	36.30	36.50	3,105,833
15 Nov 18	35.89000 +0.31	36.40	35.36	35.59	2,861,859
14 Nov 18	35.58000 -1.25	36.82	35.58	36.29	3,036,583
13 Nov 18	36.83000 +2.32	37.63	33.02	34.32	5,432,514
12 Nov 18	34.51000 -0.02	34.65	32.88	34.60	4,291,821
09 Nov 18	34.53000 +0.50	34.99	33.30	33.60	2,720,085
08 Nov 18	34.03000 -0.10	34.89	33.71	34.40	2,183,790
07 Nov 18	34.13000 -0.02	34.66	33.90	34.50	1,914,663
06 Nov 18	34.15000 +0.20	34.68	33.73	34.24	2,438,011
05 Nov 18	33.95000 -0.51	35.43	33.80	34.40	4,740,047
02 Nov 18	34.46000 +2.74	34.50	32.45	32.45	5,173,791
01 Nov 18	31.72000 +0.62	32.16	30.60	31.47	4,043,581
31 Oct 18	31.10000 +0.02	31.57	30.72	31.47	2,224,052
30 Oct 18	31.08000 +0.88	31.80	30.15	30.75	2,758,309
29 Oct 18	30.20000 -1.23	31.98	30.05	31.87	2,497,033
26 Oct 18	31.43000 -0.04	32.98	31.40	32.98	2,165,712
25 Oct 18	31.47000 -0.70	31.90	29.80	31.45	3,711,118
24 Oct 18	32.17000 -0.55	33.33	31.89	33.05	1,899,000
23 Oct 18	32.72000 -0.85	34.00	32.40	33.46	2,706,354
22 Oct 18	33.57000 +1.93	34.06	31.98	31.98	3,864,963
19 Oct 18	31.64000 +1.89	32.09	29.75	30.04	3,029,727
18 Oct 18	29.75000 +0.45	30.33	28.61	29.00	3,706,473
17 Oct 18	29.30000 +1.55	29.35	28.00	28.03	4,861,372
16 Oct 18	27.75000 -2.61	29.66	27.38	28.00	8,534,587
15 Oct 18	30.36000 -3.37	30.49	30.36	30.36	2,031,500
28 Sep 18	33.73000 -0.32	34.67	31.60	34.30	6,423,322
27 Sep 18	34.05000 -1.20	35.10	34.00	35.07	3,424,260
26 Sep 18	35.25000 -0.71	36.15	34.20	36.15	4,777,412
25 Sep 18	35.96000 -0.14	36.52	35.70	36.00	1,111,108
21 Sep 18	36.10000 +0.61	36.62	35.42	35.49	2,704,679
20 Sep 18	35.49000 -0.61	36.30	35.08	35.78	2,374,905
19 Sep 18	36.10000 +1.01	36.80	34.80	35.09	3,085,369
18 Sep 18	35.09000 +0.86	35.30	34.15	34.40	1,926,476
17 Sep 18	34.23000 -0.29	34.95	33.44	34.94	1,747,053
14 Sep 18	34.52000 -0.33	35.26	34.06	34.85	1,903,479
13 Sep 18	34.85000 -0.40	35.80	34.40	35.33	2,315,557
12 Sep 18	35.25000 +0.76	35.90	34.51	34.60	2,332,670
11 Sep 18	34.49000 -0.81	35.74	33.87	35.12	3,140,526
10 Sep 18	35.30000 -0.21	35.98	35.13	35.54	1,898,887
07 Sep 18	35.51000 -0.50	36.84	35.50	36.30	3,395,176
06 Sep 18	36.01000 -0.74	37.20	35.50	37.20	3,040,914
05 Sep 18	36.75000 -1.99	38.40	36.70	38.40	3,769,149
04 Sep 18	38.74000 +1.47	39.30	36.11	37.40	4,772,998
03 Sep 18	37.27000 +0.17	37.66	37.02	37.34	2,056,603
31 Aug 18	37.10000 +0.19	37.82	36.79	37.02	2,684,460
30 Aug 18	36.91000 -1.90	38.60	36.88	38.06	5,419,260
29 Aug 18	38.81000 -0.39	39.20	38.05	39.20	2,605,278
28 Aug 18	39.20000 -0.60	40.36	38.82	39.79	2,375,289
27 Aug 18	39.80000 +0.87	40.15	38.75	39.16	2,632,367
24 Aug 18	38.93000 -0.37	39.46	38.55	39.22	1,717,854
23 Aug 18	39.30000 +1.13	39.57	38.01	38.45	2,452,190
22 Aug 18	38.17000 -0.88	39.30	38.00	38.89	1,718,661
21 Aug 18	39.05000 +1.75	39.20	37.17	37.30	2,937,722
20 Aug 18	37.30000 -0.26	38.10	35.76	37.55	3,381,163
17 Aug 18	37.56000 +0.39	38.68	37.28	38.13	2,953,793
16 Aug 18	37.17000 -2.17	39.30	37.10	38.72	3,347,269
15 Aug 18	39.34000 -0.54	40.48	39.01	39.88	2,522,291
14 Aug 18	39.88000 +0.08	40.98	39.40	39.90	2,940,268
13 Aug 18	39.80000 +0.25	40.21	38.75	39.00	2,336,260
10 Aug 18	39.55000 +0.55	39.55	38.50	39.00	3,177,965
09 Aug 18	39.00000 +0.85	40.30	37.82	38.30	4,342,826
08 Aug 18	38.15000 -0.45	39.15	37.94	38.10	2,815,611
07 Aug 18	38.60000 +2.80	38.60	36.00	36.00	4,513,322
06 Aug 18	35.80000 -2.20	37.99	35.02	37.99	3,965,493
03 Aug 18	38.00000 -2.15	40.07	37.71	39.37	4,756,585
02 Aug 18	40.15000 +0.75	41.26	39.28	39.79	5,132,662
01 Aug 18	39.40000 -0.15	40.40	39.21	40.20	3,336,220
31 Jul 18	39.55000 -0.97	41.41	39.31	41.12	3,429,336
30 Jul 18	40.52000 -1.27	42.08	40.10	41.79	2,677,288
27 Jul 18	41.79000 +0.04	42.64	41.36	41.99	2,931,405
26 Jul 18	41.75000 -0.53	42.85	41.20	42.30	3,567,066
25 Jul 18	42.28000 -0.81	43.07	42.02	43.06	4,037,507
24 Jul 18	43.09000 -1.48	44.37	41.36	44.37	8,557,068
23 Jul 18	44.57000 -0.05	45.30	43.49	45.01	2,676,492
20 Jul 18	44.62000 +0.73	45.74	44.02	44.50	3,592,786
19 Jul 18	43.89000 +0.37	45.21	43.84	44.08	3,228,572
18 Jul 18	43.52000 -1.01	44.70	43.15	44.13	3,482,700
17 Jul 18	44.53000 -0.67	45.76	43.60	45.68	3,630,428
16 Jul 18	45.20000 +1.32	45.62	43.50	44.00	3,776,532
13 Jul 18	43.88000 +0.72	44.79	42.54	43.19	4,915,946
12 Jul 18	43.16000 +2.69	44.52	41.32	43.00	7,545,732
11 Jul 18	40.47000 +0.22	41.17	39.20	39.40	3,644,951
10 Jul 18	40.25000 +0.25	41.30	39.60	39.86	3,093,049
09 Jul 18	40.00000 +2.49	40.32	37.50	37.50	4,796,385
06 Jul 18	37.51000 +2.07	38.15	35.20	36.20	4,371,502
05 Jul 18	35.44000 -0.11	36.74	35.15	35.98	3,868,869
04 Jul 18	35.55000 -1.38	37.40	35.11	36.98	3,307,587
03 Jul 18	36.93000 -0.81	38.35	35.71	38.35	3,297,800
02 Jul 18	37.74000 -0.20	38.50	37.43	37.92	2,011,028
29 Jun 18	37.94000 +1.24	38.30	36.63	36.63	2,571,100
28 Jun 18	36.70000 +0.68	37.05	35.51	35.51	2,742,195
27 Jun 18	36.02000 -0.30	36.95	35.75	36.27	2,689,959
26 Jun 18	36.32000 +0.67	37.49	33.53	34.00	4,737,110
25 Jun 18	35.65000 -3.14	38.80	35.60	38.00	7,127,422
22 Jun 18	38.79000 +1.69	39.00	37.05	39.00	4,466,544
21 Jun 18	37.10000 -1.38	38.88	35.11	38.68	5,445,995
20 Jun 18	38.48000 -0.02	39.60	38.16	38.16	3,463,651
19 Jun 18	38.50000 -2.80	41.58	37.18	41.00	4,937,221
15 Jun 18	41.30000 +1.40	43.20	40.11	40.50	5,117,969
14 Jun 18	39.90000 +0.30	40.92	39.02	39.58	2,065,961
13 Jun 18	39.60000 -0.99	41.26	39.59	40.52	2,149,355
12 Jun 18	40.59000 -0.01	41.00	40.08	40.60	1,856,350
11 Jun 18	40.60000 +1.35	41.20	38.81	39.18	3,581,201
08 Jun 18	39.25000 -0.50	39.83	38.88	39.70	3,001,548
07 Jun 18	39.75000 -0.35	40.75	38.90	40.28	3,170,520
06 Jun 18	40.10000 -0.39	40.98	40.04	40.69	2,387,906
05 Jun 18	40.49000 +0.25	40.98	40.03	40.27	2,385,943
04 Jun 18	40.24000 -1.66	42.77	39.00	42.21	6,431,431
01 Jun 18	41.90000 -1.30	43.76	40.95	42.81	4,139,615
31 May 18	43.20000 +2.51	43.30	41.16	41.16	6,205,432
30 May 18	40.69000 -0.65	41.61	39.68	41.15	4,800,249
29 May 18	41.34000 -1.55	43.70	41.34	42.58	3,668,313
28 May 18	42.89000 -0.52	44.50	42.55	43.40	4,650,842
25 May 18	43.41000 +1.34	44.00	41.80	42.20	4,967,850
24 May 18	42.07000 -0.39	43.30	41.67	42.50	3,695,959
23 May 18	42.46000 +1.51	42.96	40.61	40.85	6,654,770
22 May 18	40.95000 +1.00	41.29	39.90	40.06	3,346,544
21 May 18	39.95000 -0.60	41.40	39.88	40.57	3,044,759
18 May 18	40.55000 +0.47	40.65	39.56	40.32	2,391,556
17 May 18	40.08000 -1.12	41.50	39.82	41.35	3,112,300
16 May 18	41.20000 +0.50	41.62	40.45	40.46	3,842,357
15 May 18	40.70000 +0.33	41.38	39.90	41.08	3,013,463
14 May 18	40.37000 +1.65	41.00	38.32	39.08	4,306,215
11 May 18	38.72000 -1.78	41.45	38.72	40.88	3,517,862
10 May 18	40.50000 +0.55	40.88	39.48	40.07	3,244,587
09 May 18	39.95000 +0.10	41.04	39.30	39.90	4,662,209
08 May 18	39.85000 +1.86	39.91	38.01	38.28	4,609,143
07 May 18	37.99000 -0.06	38.58	37.40	37.61	3,980,473
04 May 18	38.05000 +3.02	38.48	34.30	34.95	8,163,748
03 May 18	35.03000 -0.92	35.95	34.50	35.95	6,692,320
02 May 18	35.95000 -0.90	37.70	35.90	36.43	5,379,685
27 Apr 18	36.85000 -1.52	40.60	34.53	39.00	8,641,571
18 Apr 18	38.37000 +0.22	38.78	36.79	38.44	4,705,668
17 Apr 18	38.15000 -0.88	39.48	37.92	39.09	3,179,608
16 Apr 18	39.03000 +0.68	39.30	38.16	38.38	2,641,225
13 Apr 18	38.35000 -0.32	39.31	38.16	38.63	2,855,875
12 Apr 18	38.67000 -1.07	39.60	38.53	39.58	3,722,391
11 Apr 18	39.74000 +1.16	40.08	39.00	39.00	4,866,805
10 Apr 18	38.58000 -0.63	39.97	37.79	39.02	5,388,380
09 Apr 18	39.21000 -0.61	40.28	38.88	39.82	3,706,938
04 Apr 18	39.82000 -1.27	41.70	39.76	41.60	3,986,361
03 Apr 18	41.09000 -0.29	41.88	40.04	40.88	5,231,521
02 Apr 18	41.38000 +1.01	43.30	40.55	41.20	9,396,415
30 Mar 18	40.37000 +0.59	40.89	38.71	39.82	8,708,615
29 Mar 18	39.78000 +0.74	39.80	38.68	39.05	5,338,898
28 Mar 18	39.04000 -0.88	40.80	39.00	39.35	5,792,697
27 Mar 18	39.92000 +1.73	40.38	38.64	38.64	7,617,664
26 Mar 18	38.19000 +2.04	38.30	36.27	36.27	5,760,279
23 Mar 18	36.15000 -1.72	38.44	35.70	36.33	6,727,076
22 Mar 18	37.87000 -1.48	40.16	37.41	38.92	6,646,054
21 Mar 18	39.35000 -0.40	41.38	39.18	40.10	5,310,821
20 Mar 18	39.75000 -0.15	39.98	38.90	39.39	3,448,797
19 Mar 18	39.90000 +1.90	40.33	37.21	37.94	7,494,792
16 Mar 18	38.00000 -1.22	40.30	38.00	39.03	5,470,721
15 Mar 18	39.22000 +1.22	39.25	37.96	38.33	5,668,569
14 Mar 18	38.00000 -1.30	39.78	37.97	38.98	7,907,769
13 Mar 18	39.30000 -2.98	42.35	39.30	42.30	9,134,366
12 Mar 18	42.28000 +0.04	42.76	41.41	41.99	6,579,453
09 Mar 18	42.24000 +2.07	43.60	39.71	40.10	12,914,314
08 Mar 18	40.17000 -1.03	41.58	39.52	40.80	9,556,700
07 Mar 18	41.20000 -0.79	42.00	40.45	42.00	7,664,634
06 Mar 18	41.99000 -0.62	44.33	40.80	43.03	10,606,980
05 Mar 18	42.61000 +3.87	42.61	38.91	38.91	10,955,637
02 Mar 18	38.74000 +0.76	39.84	37.45	37.50	6,675,759
01 Mar 18	37.98000 +1.77	38.55	35.58	35.88	7,200,879
28 Feb 18	36.21000 -0.58	37.13	35.38	36.40	5,584,983
27 Feb 18	36.79000 -0.32	38.11	36.33	37.00	7,263,920
26 Feb 18	37.11000 +1.16	37.50	35.53	36.18	7,822,621
23 Feb 18	35.95000 -0.75	36.55	35.51	36.20	7,141,056
22 Feb 18	36.70000 +3.33	36.70	33.70	34.04	9,448,778
14 Feb 18	33.37000 -0.71	35.77	33.30	33.92	6,260,501
13 Feb 18	34.08000 +0.08	36.12	33.50	33.81	9,358,671
12 Feb 18	34.00000 +3.05	34.00	31.07	31.58	8,050,627
09 Feb 18	30.95000 -1.87	32.68	30.65	31.53	6,492,691
08 Feb 18	32.82000 +0.51	33.49	31.90	31.98	6,870,235
07 Feb 18	32.31000 +1.85	32.78	30.47	31.13	8,383,903
06 Feb 18	30.46000 -1.69	31.85	29.60	31.85	6,150,110
05 Feb 18	32.15000 +0.70	32.87	30.39	30.39	5,429,631
02 Feb 18	31.45000 +1.12	32.10	29.10	30.01	6,945,727
01 Feb 18	30.33000 +0.78	30.58	29.30	29.58	7,319,678
31 Jan 18	29.55000 -2.59	31.65	28.95	31.65	8,280,480
30 Jan 18	32.14000 -0.06	32.73	31.64	32.10	3,431,301
29 Jan 18	32.20000 -0.70	33.00	31.70	32.88	6,242,393
26 Jan 18	32.90000 -0.56	33.50	32.22	33.42	10,208,582
25 Jan 18	33.46000 +2.74	33.79	30.75	30.75	16,624,114
24 Jan 18	30.72000 +1.17	31.19	29.20	29.20	7,948,245
23 Jan 18	29.55000 -0.18	29.99	29.16	29.61	4,522,528
22 Jan 18	29.73000 +1.33	30.19	27.84	28.15	7,186,047
19 Jan 18	28.40000 -0.29	28.94	27.91	28.94	3,594,404
18 Jan 18	28.69000 -0.62	29.39	28.44	29.11	4,479,100
17 Jan 18	29.31000 +0.52	29.88	28.08	28.51	5,318,556
16 Jan 18	28.79000 +0.43	28.98	27.33	28.22	6,637,862
15 Jan 18	28.36000 -1.43	29.87	28.23	29.87	4,885,976
12 Jan 18	29.79000 +0.14	29.94	29.34	29.53	3,606,603
11 Jan 18	29.65000 -1.05	30.66	29.38	30.55	6,138,243
10 Jan 18	30.70000 -0.30	31.19	30.36	30.80	2,861,691
09 Jan 18	31.00000 +0.40	31.15	30.30	30.96	3,475,893
08 Jan 18	30.60000 -1.26	31.48	30.15	31.00	8,355,611
05 Jan 18	31.86000 +0.30	32.53	31.20	31.56	6,563,113
04 Jan 18	31.56000 +0.78	32.57	30.56	30.56	9,813,044
03 Jan 18	30.78000 -0.42	31.63	30.46	31.07	4,794,039
02 Jan 18	31.20000 +1.35	31.50	29.56	30.00	7,571,232
29 Dec 17	29.85000 +0.65	30.10	29.21	29.21	5,121,903
28 Dec 17	29.20000 -0.52	30.23	29.14	29.26	5,764,622
27 Dec 17	29.72000 -1.18	30.87	29.69	30.87	8,233,266
26 Dec 17	30.90000 -0.30	31.41	30.64	31.00	5,103,765
25 Dec 17	31.20000 +0.75	31.97	30.30	30.30	6,582,420
22 Dec 17	30.45000 -0.45	31.06	29.95	30.46	5,768,895
21 Dec 17	30.90000 -1.19	31.69	29.65	31.50	14,482,981
20 Dec 17	32.09000 +0.54	33.45	31.45	31.45	12,290,271
19 Dec 17	31.55000 -0.12	32.24	30.98	31.73	8,669,617
18 Dec 17	31.67000 -1.36	32.97	31.39	32.80	14,186,690
15 Dec 17	33.03000 +3.00	33.03	30.09	30.10	22,991,444
14 Dec 17	30.03000 +0.35	30.88	29.42	29.69	10,736,173
13 Dec 17	29.68000 -0.42	30.49	29.38	29.70	9,543,813
12 Dec 17	30.10000 -0.19	31.19	29.45	30.00	12,483,861
11 Dec 17	30.29000 +0.41	30.88	29.23	29.70	14,890,758
08 Dec 17	29.88000 -0.65	30.39	29.19	30.00	16,591,685
07 Dec 17	30.53000 +0.36	31.29	29.65	30.31	18,565,084
06 Dec 17	30.17000 +0.17	31.18	29.00	29.10	23,872,456
05 Dec 17	30.00000 +1.82	31.00	27.83	27.85	42,448,320
04 Dec 17	28.18000 +0.98	28.68	27.25	27.40	28,562,000
01 Dec 17	27.20000 +0.99	28.00	25.70	26.22	26,277,916
30 Nov 17	26.21000 +1.27	27.15	24.51	24.51	26,002,372
29 Nov 17	24.94000 -1.60	26.21	24.68	26.10	19,659,614
28 Nov 17	26.54000 +0.95	26.98	24.81	25.58	23,842,502
27 Nov 17	25.59000 -1.41	28.11	25.32	27.00	27,050,360
24 Nov 17	27.00000 +0.04	28.98	26.00	28.00	46,071,288
23 Nov 17	26.96000 +2.45	26.96	25.80	25.80	16,324,827
22 Nov 17	24.51000 +2.23	24.51	21.82	23.49	32,333,058
21 Nov 17	22.28000 +1.99	22.28	22.28	22.28	2,995,258
31 Mar 17	20.29000 +0.20	20.48	20.12	20.18	3,804,868
30 Mar 17	20.09000 -0.82	20.90	19.91	20.78	6,521,948
29 Mar 17	20.91000 -0.35	21.41	20.87	21.30	4,680,359
28 Mar 17	21.26000 +0.18	21.50	21.02	21.03	5,274,968
27 Mar 17	21.08000 -0.14	21.47	21.07	21.25	3,509,179
24 Mar 17	21.22000 +0.04	21.36	21.04	21.17	4,224,059
23 Mar 17	21.18000 +0.16	21.39	20.75	21.00	4,945,870
22 Mar 17	21.02000 -0.27	21.28	20.77	21.28	5,082,098
21 Mar 17	21.29000 -0.17	21.58	21.17	21.45	4,527,623
20 Mar 17	21.46000 -0.49	21.90	21.26	21.75	8,326,644
17 Mar 17	21.95000 -0.31	22.48	21.92	22.21	7,678,801
16 Mar 17	22.26000 +0.16	22.45	22.12	22.12	4,293,446
15 Mar 17	22.10000 -0.31	22.30	22.00	22.29	4,399,690
14 Mar 17	22.41000 +0.04	22.78	22.28	22.40	6,051,647
13 Mar 17	22.37000 -0.11	22.52	22.08	22.48	4,239,537
10 Mar 17	22.48000 +0.34	22.95	22.08	22.13	7,045,825
09 Mar 17	22.14000 -0.18	22.44	22.11	22.19	3,831,590
08 Mar 17	22.32000 -0.28	22.67	22.22	22.60	4,512,225
07 Mar 17	22.60000 +0.15	22.67	22.32	22.44	5,371,435
06 Mar 17	22.45000 +0.33	22.68	22.16	22.20	6,360,661
03 Mar 17	22.12000 +0.23	22.14	21.75	21.79	4,769,290
02 Mar 17	21.89000 -0.07	22.14	21.81	22.00	4,202,149
01 Mar 17	21.96000 -0.08	22.18	21.90	22.04	3,517,163
28 Feb 17	22.04000 +0.14	22.06	21.76	22.01	3,543,202
27 Feb 17	21.90000 -0.51	22.40	21.87	22.40	5,634,002
24 Feb 17	22.41000 +0.16	22.65	22.13	22.29	5,334,242
23 Feb 17	22.25000 -0.09	22.48	22.00	22.31	5,504,537
22 Feb 17	22.34000 -0.42	22.65	22.20	22.51	7,578,794
21 Feb 17	22.76000 +0.47	23.45	22.10	22.32	12,153,250
20 Feb 17	22.29000 +0.37	22.47	21.79	21.92	8,061,750
17 Feb 17	21.92000 +0.00	22.62	21.75	21.80	9,701,462
16 Feb 17	21.92000 -0.10	21.98	21.50	21.75	6,580,524
15 Feb 17	22.02000 -0.09	22.84	21.98	22.15	16,289,405
14 Feb 17	22.11000 -0.50	22.53	21.90	22.35	12,518,915
13 Feb 17	22.61000 +2.06	22.61	20.45	20.50	10,526,057
10 Feb 17	20.55000 -0.30	20.84	20.51	20.75	5,438,079
09 Feb 17	20.85000 +0.10	21.06	20.65	20.73	5,825,735
08 Feb 17	20.75000 +0.19	20.80	20.38	20.55	5,209,314
07 Feb 17	20.56000 -0.07	20.70	20.32	20.61	5,402,687
06 Feb 17	20.63000 +0.50	20.66	20.15	20.17	5,591,490
03 Feb 17	20.13000 -0.15	20.36	20.00	20.33	2,656,557
26 Jan 17	20.28000 +0.11	20.35	20.19	20.21	3,406,644
25 Jan 17	20.17000 +0.07	20.30	20.00	20.01	3,464,696
24 Jan 17	20.10000 -0.28	20.52	20.04	20.30	5,383,411
23 Jan 17	20.38000 -0.03	20.58	20.30	20.39	5,385,393
20 Jan 17	20.41000 +0.41	20.53	19.82	19.82	5,950,130
19 Jan 17	20.00000 +0.00	20.35	19.70	19.89	4,985,828
18 Jan 17	20.00000 -0.57	20.40	20.00	20.31	4,493,451
17 Jan 17	20.57000 +0.35	20.77	19.51	20.13	7,688,926
16 Jan 17	20.22000 -1.61	21.84	19.65	21.83	10,368,762
13 Jan 17	21.83000 -0.70	22.57	21.82	22.40	7,367,112
12 Jan 17	22.53000 -0.28	22.93	22.53	22.81	4,634,050
11 Jan 17	22.81000 -0.36	23.18	22.60	23.16	7,704,037
10 Jan 17	23.17000 -0.07	23.75	23.10	23.20	9,804,510
09 Jan 17	23.24000 +0.21	23.24	22.82	22.98	4,719,200
06 Jan 17	23.03000 -0.51	23.55	22.97	23.50	6,881,118
05 Jan 17	23.54000 -0.10	23.79	23.43	23.66	6,073,108
04 Jan 17	23.64000 +0.31	23.78	23.19	23.33	7,593,237
03 Jan 17	23.33000 +0.35	23.50	22.96	23.02	5,299,550
30 Dec 16	22.98000 -0.16	23.27	22.82	23.20	5,243,574
29 Dec 16	23.14000 -0.17	23.53	23.11	23.29	4,685,732
28 Dec 16	23.31000 -0.24	23.76	23.23	23.76	5,634,788
27 Dec 16	23.55000 -0.21	23.77	23.48	23.58	6,729,002
26 Dec 16	23.76000 +0.30	23.77	22.52	23.13	10,685,051
23 Dec 16	23.46000 -0.16	24.09	23.40	23.65	9,898,955
22 Dec 16	23.62000 -0.36	23.89	23.42	23.88	8,460,173
21 Dec 16	23.98000 +0.29	24.05	23.58	23.78	10,867,863
20 Dec 16	23.69000 +0.27	24.32	23.31	23.35	14,181,761
19 Dec 16	23.42000 -0.24	23.69	23.21	23.69	10,040,306
16 Dec 16	23.66000 -0.15	23.96	23.38	23.56	15,809,634
15 Dec 16	23.81000 +1.02	24.15	22.66	22.66	30,746,624
14 Dec 16	22.79000 -1.01	23.55	22.27	23.47	25,658,844
13 Dec 16	23.80000 -0.10	24.11	23.28	23.58	11,300,290
12 Dec 16	23.90000 -2.51	25.86	23.77	25.80	23,258,448
09 Dec 16	26.41000 +0.14	26.95	25.60	25.69	26,971,346
08 Dec 16	26.27000 -0.61	27.88	26.16	27.60	41,653,640
07 Dec 16	26.88000 +2.44	26.88	24.37	24.40	19,312,346
06 Dec 16	24.44000 -0.21	24.95	24.03	24.55	5,888,628
05 Dec 16	24.65000 +0.28	25.00	24.08	24.20	6,525,493
02 Dec 16	24.37000 -0.85	25.15	24.00	25.10	8,140,047
01 Dec 16	25.22000 +0.07	25.29	24.80	24.97	5,799,389
30 Nov 16	25.15000 +0.15	25.48	24.82	24.85	8,625,607
29 Nov 16	25.00000 -1.37	26.25	24.61	26.20	21,895,876
28 Nov 16	26.37000 -0.08	26.68	26.20	26.36	4,626,626
25 Nov 16	26.45000 -0.24	26.71	25.50	26.68	8,254,102
24 Nov 16	26.69000 -0.58	27.16	26.66	27.13	6,945,624
23 Nov 16	27.27000 +0.21	27.97	27.09	27.09	11,119,091
22 Nov 16	27.06000 +0.32	27.25	26.80	26.81	9,062,270
21 Nov 16	26.74000 -0.96	27.29	26.65	27.00	13,643,332
18 Nov 16	27.70000 +0.01	28.05	27.62	27.75	6,433,818
17 Nov 16	27.69000 -0.78	28.30	27.65	28.13	10,468,637
16 Nov 16	28.47000 -0.24	29.40	28.44	28.74	12,907,829
15 Nov 16	28.71000 +0.48	28.86	28.10	28.12	11,916,356
14 Nov 16	28.23000 -0.57	29.10	28.08	28.50	14,893,727
11 Nov 16	28.80000 -1.02	29.70	28.30	29.70	23,822,520
10 Nov 16	29.82000 +1.94	30.58	27.51	28.16	35,861,508
09 Nov 16	27.88000 -0.74	28.26	27.03	27.82	27,704,640
08 Nov 16	28.62000 +1.90	28.99	27.24	27.60	50,202,736
07 Nov 16	26.72000 +2.37	26.72	26.72	26.72	2,313,419
17 Jun 16	24.35000 +0.21	24.81	24.16	24.30	9,082,029
16 Jun 16	24.14000 -0.44	24.98	24.00	24.95	12,591,463
15 Jun 16	24.58000 +0.78	24.90	23.31	23.33	12,329,717
14 Jun 16	23.80000 -0.52	24.25	23.38	23.89	14,168,567
13 Jun 16	24.32000 -2.70	26.50	24.32	26.41	19,100,408
08 Jun 16	27.02000 -0.05	27.44	26.70	26.89	13,736,329
07 Jun 16	27.07000 -0.16	27.32	26.60	27.18	12,878,957
06 Jun 16	27.23000 -0.59	27.98	27.06	27.89	18,076,988
03 Jun 16	27.82000 +0.82	27.98	26.86	27.00	28,720,198
02 Jun 16	27.00000 +0.52	27.13	26.41	26.59	18,510,262
01 Jun 16	26.48000 +0.10	27.05	26.16	26.51	23,465,236
31 May 16	26.38000 +1.72	26.55	24.66	24.76	26,724,432
30 May 16	24.66000 -0.60	25.06	24.20	24.75	17,523,860
27 May 16	25.26000 +0.40	25.56	24.43	24.50	23,649,760
26 May 16	24.86000 -0.43	24.93	23.82	24.89	18,836,812
25 May 16	25.29000 +0.63	25.88	24.85	24.97	19,523,456
24 May 16	24.66000 -0.66	25.30	24.39	25.30	9,770,444
23 May 16	25.32000 +0.60	25.48	24.82	24.92	10,791,025
20 May 16	24.72000 -0.17	24.75	23.93	24.32	8,595,241
19 May 16	24.89000 +0.40	25.48	24.25	24.30	8,005,311
18 May 16	24.49000 -1.41	25.79	24.11	25.79	6,588,963
17 May 16	25.90000 -0.15	26.20	25.50	26.06	6,217,023
16 May 16	26.05000 +1.22	27.31	24.68	24.69	6,613,977
13 May 16	24.83000 -0.34	25.42	24.68	25.00	3,247,434
12 May 16	25.17000 +0.22	25.53	23.85	24.48	4,380,554
11 May 16	24.95000 -0.15	25.65	24.82	25.51	3,161,081
10 May 16	25.10000 +0.09	25.32	24.87	25.05	3,249,967
09 May 16	25.01000 -1.84	26.44	24.81	26.35	6,229,205
06 May 16	26.85000 -1.21	28.75	26.80	28.20	10,183,470
05 May 16	28.06000 +0.34	28.20	27.53	27.53	5,687,742
04 May 16	27.72000 +0.00	28.31	27.50	27.59	7,530,269
03 May 16	27.72000 +0.93	27.76	26.18	26.82	7,472,335
29 Apr 16	26.79000 -0.58	27.23	26.72	27.05	4,795,798
28 Apr 16	27.37000 +0.32	27.60	26.05	27.18	7,684,173
27 Apr 16	27.05000 -0.62	27.68	26.91	27.50	8,247,942
26 Apr 16	27.67000 +0.55	27.71	26.93	27.17	5,484,315
25 Apr 16	27.12000 -0.58	27.53	26.55	27.53	6,598,847
22 Apr 16	27.70000 +0.56	27.70	26.51	26.99	8,132,399
21 Apr 16	27.14000 -0.84	28.18	27.10	28.08	8,501,113
20 Apr 16	27.98000 -2.73	31.19	27.64	30.59	16,015,754
19 Apr 16	30.71000 -0.32	31.48	30.40	31.15	9,851,162
18 Apr 16	31.03000 -1.62	31.95	30.80	31.95	13,775,405
15 Apr 16	32.65000 -0.82	35.50	32.58	35.00	27,371,032
14 Apr 16	33.47000 +3.04	33.47	31.20	31.58	10,967,849
13 Apr 16	30.43000 +1.04	31.19	29.52	29.52	13,034,025
12 Apr 16	29.39000 -1.01	30.13	28.80	30.01	8,269,932
11 Apr 16	30.40000 +0.15	31.00	29.89	30.61	14,511,403
08 Apr 16	30.25000 +0.43	30.41	29.03	29.32	9,295,835
07 Apr 16	29.82000 -0.48	31.65	29.60	30.65	13,817,288
06 Apr 16	30.30000 -0.07	30.71	29.51	30.00	10,931,514
05 Apr 16	30.37000 +0.57	30.62	28.98	29.61	16,493,415
01 Apr 16	29.80000 +1.19	30.18	28.30	28.31	18,902,444
31 Mar 16	28.61000 +0.49	29.62	28.08	28.58	15,251,121
30 Mar 16	28.12000 +1.22	28.25	27.15	27.29	8,294,994
29 Mar 16	26.90000 -1.20	28.10	26.36	27.95	6,898,156
28 Mar 16	28.10000 -0.19	29.00	27.88	28.67	8,303,353
25 Mar 16	28.29000 -0.31	28.87	27.81	28.38	6,338,296
24 Mar 16	28.60000 -1.28	29.47	28.50	29.10	10,406,182
23 Mar 16	29.88000 +0.82	30.99	29.01	29.10	11,807,874
22 Mar 16	29.06000 -0.69	29.77	28.88	29.23	6,442,792
21 Mar 16	29.75000 +0.80	29.77	28.61	29.20	9,279,805
18 Mar 16	28.95000 +1.14	29.48	27.36	27.50	10,412,388
17 Mar 16	27.81000 +1.66	28.31	25.01	25.01	10,028,706
16 Mar 16	26.15000 -0.65	27.60	25.86	27.33	4,817,326
15 Mar 16	26.80000 -1.00	27.56	26.76	27.53	5,735,497
14 Mar 16	27.80000 +1.05	28.60	26.66	27.00	10,681,022
11 Mar 16	26.75000 +2.43	26.75	23.51	24.00	9,263,979
10 Mar 16	24.32000 -0.22	24.99	24.25	24.25	2,034,956
09 Mar 16	24.54000 -0.89	25.20	24.20	24.49	2,564,039
08 Mar 16	25.43000 +0.35	25.50	23.28	24.85	3,850,903
07 Mar 16	25.08000 +0.89	25.75	24.40	24.50	2,929,718
04 Mar 16	24.19000 -1.25	25.47	23.56	24.98	3,357,977
03 Mar 16	25.44000 -0.18	26.60	25.30	25.35	4,019,504
02 Mar 16	25.62000 +1.51	25.80	24.45	24.50	3,755,357
01 Mar 16	24.11000 +0.00	25.40	23.00	24.00	2,727,688
29 Feb 16	24.11000 -2.59	26.52	24.03	26.35	3,477,126
26 Feb 16	26.70000 -1.19	28.50	25.60	28.50	3,925,985
25 Feb 16	27.89000 -3.10	30.90	27.89	30.90	5,469,060
24 Feb 16	30.99000 +0.87	31.00	29.70	30.60	5,419,777
23 Feb 16	30.12000 -0.73	30.68	29.68	30.51	4,154,867
22 Feb 16	30.85000 +0.50	31.20	30.40	30.71	4,064,981
19 Feb 16	30.35000 +0.45	30.67	29.60	29.60	3,989,590
18 Feb 16	29.90000 -0.43	31.37	29.80	30.49	5,535,722
17 Feb 16	30.33000 -0.03	30.43	29.56	30.20	5,778,998
16 Feb 16	30.36000 +2.76	30.36	27.70	27.99	5,932,759
15 Feb 16	27.60000 -0.48	28.00	26.52	26.68	2,465,123
05 Feb 16	28.08000 -0.58	29.00	27.82	28.66	2,595,590
04 Feb 16	28.66000 +0.66	29.48	27.80	27.80	4,283,764
03 Feb 16	28.00000 +0.11	28.18	26.60	27.39	3,365,438
02 Feb 16	27.89000 +1.09	28.25	26.85	26.85	3,853,590
01 Feb 16	26.80000 -0.50	27.30	26.18	27.20	2,731,964
29 Jan 16	27.30000 +1.50	27.75	26.00	26.00	3,163,651
28 Jan 16	25.80000 -1.95	27.55	25.73	27.20	2,951,394
27 Jan 16	27.75000 +0.21	28.16	25.30	27.55	4,099,507
26 Jan 16	27.54000 -3.06	30.00	27.54	30.00	4,061,714
25 Jan 16	30.60000 +0.48	31.11	30.06	30.59	3,757,331
22 Jan 16	30.12000 +0.45	30.47	29.00	30.19	4,234,211
21 Jan 16	29.67000 -0.93	31.64	29.50	29.95	5,291,415
20 Jan 16	30.60000 -1.33	31.65	30.30	31.01	5,476,076
19 Jan 16	31.93000 +0.57	32.00	30.28	31.20	7,404,863
18 Jan 16	31.36000 +1.36	31.90	29.14	29.15	6,739,960
15 Jan 16	30.00000 +0.30	31.38	29.09	29.94	8,802,324
14 Jan 16	29.70000 +2.70	29.70	25.80	26.00	5,374,738
13 Jan 16	27.00000 -1.74	29.30	27.00	29.09	4,018,771
12 Jan 16	28.74000 +1.06	28.98	27.24	27.30	5,057,262
11 Jan 16	27.68000 -3.07	30.50	27.68	29.04	4,990,384
08 Jan 16	30.75000 -0.44	32.32	28.66	31.70	4,997,160
07 Jan 16	31.19000 -3.47	33.90	31.19	33.90	1,416,100
06 Jan 16	34.66000 +1.40	34.88	32.80	33.60	5,383,051
05 Jan 16	33.26000 -2.38	35.21	32.08	32.30	5,398,663
04 Jan 16	35.64000 -3.96	39.50	35.64	39.50	4,192,719
31 Dec 15	39.60000 -1.60	41.40	39.60	41.21	4,320,566
30 Dec 15	41.20000 -0.05	41.50	40.58	41.39	3,480,915
29 Dec 15	41.25000 -0.35	41.50	40.00	41.11	4,215,973
28 Dec 15	41.60000 -0.61	43.30	41.60	42.23	4,129,936
25 Dec 15	42.21000 -0.55	43.20	41.90	42.55	3,511,248
24 Dec 15	42.76000 -1.74	43.90	41.57	43.13	5,767,873
23 Dec 15	44.50000 +0.31	46.25	44.30	45.02	8,322,520
22 Dec 15	44.19000 +0.14	44.88	43.90	44.09	4,167,160
21 Dec 15	44.05000 +0.18	44.40	43.05	43.59	4,174,179
18 Dec 15	43.87000 -1.31	45.04	43.40	44.75	6,737,919
17 Dec 15	45.18000 +3.05	45.60	42.60	42.60	9,443,178
16 Dec 15	42.13000 +0.15	43.45	42.10	42.20	4,920,220
15 Dec 15	41.98000 +0.34	42.50	41.22	41.56	4,330,451
14 Dec 15	41.64000 +0.18	41.85	39.50	40.00	5,563,262
11 Dec 15	41.46000 -1.18	42.40	41.18	42.40	4,414,090
10 Dec 15	42.64000 +1.53	43.28	41.02	41.10	7,905,720
09 Dec 15	41.11000 -0.67	42.11	40.80	41.32	4,310,865
08 Dec 15	41.78000 -1.43	42.60	41.00	42.60	5,750,439
07 Dec 15	43.21000 +0.91	43.49	42.02	42.48	5,160,269
04 Dec 15	42.30000 -1.60	44.28	41.58	44.04	8,227,685
03 Dec 15	43.90000 +0.90	44.48	42.50	43.00	5,880,438
02 Dec 15	43.00000 +1.03	43.65	40.50	42.30	5,641,937
01 Dec 15	41.97000 -1.63	43.80	41.30	43.02	5,047,071
30 Nov 15	43.60000 -0.55	44.50	40.01	44.00	7,679,667
27 Nov 15	44.15000 -4.90	48.33	44.15	48.33	10,593,326
26 Nov 15	49.05000 -2.64	52.80	49.01	51.23	9,424,063
25 Nov 15	51.69000 +1.49	52.90	49.06	49.58	12,635,378
24 Nov 15	50.20000 +2.06	50.20	47.70	48.43	9,645,369
23 Nov 15	48.14000 -0.74	49.90	47.26	48.51	7,688,470
20 Nov 15	48.88000 -1.12	50.80	48.42	50.19	8,578,685
19 Nov 15	50.00000 +2.04	50.00	47.40	48.20	9,161,331
18 Nov 15	47.96000 +0.16	50.00	47.01	48.00	7,964,829
17 Nov 15	47.80000 -1.52	51.45	47.70	50.16	9,628,123
16 Nov 15	49.32000 +0.17	49.79	46.00	48.84	8,246,994
13 Nov 15	49.15000 -1.95	52.37	49.01	50.51	10,430,971
12 Nov 15	51.10000 -2.80	53.20	51.00	53.00	13,873,007
11 Nov 15	53.90000 +0.45	55.30	50.91	52.39	16,810,676
10 Nov 15	53.45000 -1.80	55.16	51.67	55.16	16,170,513
09 Nov 15	55.25000 -2.03	56.97	52.80	56.25	17,602,820
06 Nov 15	57.28000 +1.28	58.30	55.10	55.10	15,946,003
05 Nov 15	56.00000 +2.66	58.07	52.98	53.97	22,836,324
04 Nov 15	53.34000 +4.85	53.34	47.55	48.15	19,733,110
03 Nov 15	48.49000 -1.23	51.58	47.08	49.69	19,815,136
02 Nov 15	49.72000 +4.27	50.00	43.08	43.17	27,189,664
30 Oct 15	45.45000 +1.73	47.98	41.77	44.12	15,037,109
29 Oct 15	43.72000 -0.24	45.48	42.90	44.00	10,034,604
28 Oct 15	43.96000 -3.77	48.00	43.30	48.00	13,015,580
27 Oct 15	47.73000 +4.34	47.73	42.50	42.95	15,736,842
26 Oct 15	43.39000 -4.68	47.07	43.26	47.07	17,598,732
23 Oct 15	48.07000 -0.44	50.40	46.85	50.01	24,416,652
22 Oct 15	48.51000 +4.41	48.51	43.00	44.00	24,451,608
21 Oct 15	44.10000 +0.54	47.92	42.00	46.99	24,587,890
20 Oct 15	43.56000 +3.96	43.56	39.11	39.11	8,301,664
19 Oct 15	39.60000 -1.15	42.86	39.41	39.92	12,507,519
16 Oct 15	40.75000 +0.45	41.00	39.05	39.90	11,699,604
15 Oct 15	40.30000 +2.18	41.70	37.19	38.30	14,352,130
14 Oct 15	38.12000 +3.47	38.12	35.11	35.11	14,586,523
13 Oct 15	34.65000 +3.15	34.65	30.89	31.00	9,889,558
12 Oct 15	31.50000 +2.38	32.03	29.12	29.12	7,723,874
09 Oct 15	29.12000 +0.02	29.47	28.61	29.10	4,855,128
08 Oct 15	29.10000 +1.80	29.32	28.01	28.50	6,521,665
30 Sep 15	27.30000 +0.37	28.20	26.80	27.30	4,749,080
29 Sep 15	26.93000 -0.89	27.43	26.46	27.00	4,548,026
28 Sep 15	27.82000 +1.60	28.00	25.98	26.68	4,719,694
25 Sep 15	26.22000 -2.18	28.45	25.80	28.25	6,257,566
24 Sep 15	28.40000 +0.64	29.12	27.60	28.06	7,564,769
23 Sep 15	27.76000 +0.25	28.50	26.56	26.95	8,628,146
22 Sep 15	27.51000 +0.44	28.80	26.62	28.00	10,805,144
21 Sep 15	27.07000 +2.46	27.07	23.68	23.90	8,508,559
18 Sep 15	24.61000 +0.76	25.00	23.23	24.20	5,256,392
17 Sep 15	23.85000 -0.06	25.50	23.65	24.77	6,827,188
16 Sep 15	23.91000 +2.17	23.91	22.00	22.10	4,796,883
15 Sep 15	21.74000 -2.40	23.58	21.73	23.00	5,589,834
14 Sep 15	24.14000 -2.68	27.45	24.14	27.15	3,965,943
11 Sep 15	26.82000 +0.25	27.50	26.36	26.36	3,849,489
10 Sep 15	26.57000 -0.96	27.60	26.31	26.80	5,235,265
09 Sep 15	27.53000 +1.11	28.10	26.00	26.35	8,138,200
08 Sep 15	26.42000 +2.12	26.42	23.21	23.50	6,339,955
07 Sep 15	24.30000 +2.16	24.35	22.85	23.00	5,215,930
02 Sep 15	22.14000 -1.81	25.35	21.60	22.30	3,926,389
01 Sep 15	23.95000 -2.66	26.49	23.95	26.49	3,786,329
31 Aug 15	26.61000 -2.95	28.98	26.60	28.80	5,324,050
28 Aug 15	29.56000 +2.23	29.85	27.01	28.00	6,316,581
27 Aug 15	27.33000 +1.83	27.49	25.11	26.50	5,690,037
26 Aug 15	25.50000 -1.29	28.78	24.28	27.08	6,361,262
25 Aug 15	26.79000 -2.98	27.89	26.79	26.79	4,707,999
24 Aug 15	29.77000 -3.31	31.60	29.77	31.60	3,716,017
21 Aug 15	33.08000 -1.32	35.35	32.71	34.37	4,897,556
20 Aug 15	34.40000 -2.22	36.78	34.03	35.50	4,331,016
19 Aug 15	36.62000 +0.66	37.32	32.38	34.79	7,868,005
18 Aug 15	35.96000 -3.99	40.68	35.96	39.96	6,640,375
17 Aug 15	39.95000 -1.16	40.71	38.23	39.84	6,390,254
14 Aug 15	41.11000 -0.49	42.50	41.00	42.30	6,497,098
13 Aug 15	41.60000 +0.80	42.00	39.00	39.70	6,811,755
12 Aug 15	40.80000 -2.90	43.19	40.30	42.00	8,320,210
11 Aug 15	43.70000 +3.12	44.50	40.03	40.70	12,095,442
10 Aug 15	40.58000 +3.41	40.89	37.28	37.51	7,822,279
07 Aug 15	37.17000 +2.28	37.80	35.60	35.60	6,406,807
06 Aug 15	34.89000 -1.16	36.01	34.10	35.01	4,386,471
05 Aug 15	36.05000 -0.46	37.50	35.45	36.75	8,527,064
04 Aug 15	36.51000 +3.32	36.51	32.51	33.55	7,977,855
03 Aug 15	33.19000 -3.69	35.77	33.19	35.00	7,063,630
31 Jul 15	36.88000 -0.85	38.98	35.80	37.50	6,323,034
30 Jul 15	37.73000 -2.64	41.50	37.70	39.00	9,072,511
29 Jul 15	40.37000 +2.30	40.50	34.30	39.48	12,533,341
28 Jul 15	38.07000 -4.23	42.99	38.07	38.68	10,370,761
27 Jul 15	42.30000 -4.70	48.79	42.30	45.00	9,096,748
24 Jul 15	47.00000 +1.45	50.11	45.45	47.01	16,229,047
23 Jul 15	45.55000 +4.14	45.55	40.68	40.90	8,263,660
22 Jul 15	41.41000 +0.85	41.95	39.00	40.45	9,645,010
21 Jul 15	40.56000 +1.60	42.00	37.29	38.50	10,144,934
20 Jul 15	38.96000 +0.11	40.34	37.20	38.15	11,081,965
17 Jul 15	38.85000 +2.78	39.49	35.71	36.02	8,449,815
16 Jul 15	36.07000 -0.53	38.55	32.94	32.94	11,070,490
15 Jul 15	36.60000 -4.07	39.86	36.60	39.00	7,614,997
14 Jul 15	40.67000 +3.70	40.67	38.50	40.00	14,413,528
13 Jul 15	36.97000 +3.25	36.97	36.02	36.97	2,040,305
10 Jul 15	33.72000 +3.07	33.72	31.65	32.00	4,211,372
09 Jul 15	30.65000 +2.79	30.65	26.10	26.10	11,044,589
08 Jul 15	27.86000 -3.10	28.52	27.86	27.86	15,646,658
07 Jul 15	30.96000 -3.44	32.68	30.96	32.68	2,688,329
06 Jul 15	34.40000 -2.59	40.69	33.29	40.69	11,742,028
03 Jul 15	36.99000 -2.97	42.05	35.96	36.36	8,541,184
02 Jul 15	39.96000 -3.89	45.75	39.52	43.80	7,907,898
01 Jul 15	43.85000 -2.60	51.00	42.60	45.10	10,466,791
30 Jun 15	46.45000 +2.10	47.59	39.92	42.30	9,038,842
29 Jun 15	44.35000 -4.93	50.61	44.35	50.50	6,118,513
26 Jun 15	49.28000 -5.47	51.93	49.28	51.93	4,848,325
25 Jun 15	54.75000 -6.08	61.78	54.75	61.10	6,175,786
24 Jun 15	60.83000 +0.81	63.90	58.40	61.83	7,312,922
23 Jun 15	60.02000 +5.46	60.02	51.00	54.55	6,970,067
19 Jun 15	54.56000 -6.06	58.66	54.56	58.00	6,398,887
18 Jun 15	60.62000 -6.74	68.00	60.62	67.74	5,266,426
17 Jun 15	67.36000 +2.36	68.68	62.02	64.90	5,078,787
16 Jun 15	65.00000 -3.81	68.30	61.98	65.01	6,355,072
15 Jun 15	68.81000 -7.65	76.10	68.81	75.22	5,494,968
12 Jun 15	76.46000 -1.34	78.12	74.00	76.25	6,234,614
11 Jun 15	77.80000 -0.61	81.83	77.40	80.20	5,518,943
10 Jun 15	78.41000 +2.34	80.00	74.00	75.00	4,650,819
09 Jun 15	76.07000 +2.06	77.60	72.50	74.01	5,289,046
08 Jun 15	74.01000 -7.44	79.29	73.33	79.20	7,523,780
05 Jun 15	81.45000 -9.05	92.88	81.45	92.88	13,104,589
04 Jun 15	90.50000 -7.58	97.97	88.27	97.97	7,066,417
03 Jun 15	98.08000 +5.08	98.48	85.05	93.00	9,188,006
02 Jun 15	93.00000 +3.16	97.98	89.00	90.80	6,672,668
01 Jun 15	89.84000 +2.04	90.90	85.16	88.00	6,485,440
29 May 15	87.80000 +0.00	92.50	79.33	86.10	9,988,594
28 May 15	87.80000 -2.57	99.41	87.02	89.00	12,128,555
27 May 15	90.37000 +8.22	90.37	78.00	85.44	10,592,578
26 May 15	82.15000 +7.47	82.15	75.60	76.49	7,945,260
25 May 15	74.68000 -4.67	79.00	73.00	74.00	7,048,159
22 May 15	79.35000 -1.80	85.12	75.08	80.68	9,435,276
21 May 15	81.15000 -1.65	87.80	80.01	80.76	9,850,831
20 May 15	82.80000 +5.12	85.45	75.21	76.00	12,775,743
19 May 15	77.68000 +2.23	79.76	68.50	75.50	17,031,930
18 May 15	75.45000 +6.86	75.45	70.00	70.05	16,591,880
15 May 15	68.59000 +6.24	68.59	63.00	67.45	8,039,273
14 May 15	62.35000 -4.22	67.50	62.16	64.70	11,348,670
13 May 15	66.57000 +0.39	71.50	63.01	64.00	17,911,054
12 May 15	66.18000 +6.02	66.18	61.71	66.18	24,022,824
11 May 15	60.16000 +5.47	60.16	60.16	60.16	376,460
08 May 15	54.69000 +4.97	54.69	52.01	52.50	1,814,828
07 May 15	49.72000 +4.52	49.72	44.70	44.70	6,939,537
06 May 15	45.20000 -2.34	50.82	44.92	48.20	17,514,944
05 May 15	47.54000 +4.32	47.54	41.96	42.87	17,380,248
04 May 15	43.22000 +0.82	46.60	43.15	43.20	8,652,427
30 Apr 15	42.40000 +1.70	43.59	40.19	40.68	10,112,382
29 Apr 15	40.70000 +1.80	40.88	36.70	38.50	5,385,681
28 Apr 15	38.90000 -3.32	42.44	38.50	42.00	7,065,261
27 Apr 15	42.22000 +0.77	42.99	41.03	41.80	7,018,023
24 Apr 15	41.45000 -0.67	42.88	40.18	41.30	6,449,938
23 Apr 15	42.12000 +1.62	43.00	39.65	40.50	7,894,692
22 Apr 15	40.50000 +0.48	41.43	39.82	40.03	4,885,466
21 Apr 15	40.02000 +2.18	40.36	37.69	37.70	6,217,886
20 Apr 15	37.84000 -1.24	39.11	37.50	38.88	5,435,734
17 Apr 15	39.08000 -0.72	40.90	39.00	40.08	6,924,050
16 Apr 15	39.80000 -0.20	41.37	39.08	39.11	5,977,552
15 Apr 15	40.00000 -3.48	42.78	40.00	42.10	9,124,116
14 Apr 15	43.48000 -1.62	47.15	43.00	45.70	13,773,086
13 Apr 15	45.10000 +4.10	45.10	39.70	41.00	13,519,333
10 Apr 15	41.00000 +0.15	41.99	39.58	40.11	7,668,930
09 Apr 15	40.85000 +0.65	41.11	37.70	39.93	8,976,881
08 Apr 15	40.20000 -0.58	42.00	38.05	40.51	9,121,305
07 Apr 15	40.78000 +1.10	41.40	39.10	40.27	8,587,795
03 Apr 15	39.68000 +0.87	39.86	37.91	38.20	8,309,033
02 Apr 15	38.81000 +1.01	39.78	38.14	38.61	7,836,890
01 Apr 15	37.80000 +0.74	38.36	36.90	37.06	7,849,240
31 Mar 15	37.06000 -0.24	37.88	36.86	36.92	6,729,048
30 Mar 15	37.30000 -0.80	37.96	35.82	37.79	11,607,925
27 Mar 15	38.10000 +0.07	38.96	37.20	38.00	7,166,785
26 Mar 15	38.03000 -4.22	41.40	38.03	40.40	12,904,501
25 Mar 15	42.25000 +0.23	44.19	41.50	42.00	16,383,316
24 Mar 15	42.02000 +3.82	42.02	36.65	38.20	20,401,456
23 Mar 15	38.20000 +1.30	38.96	36.50	36.80	11,116,886
20 Mar 15	36.90000 -0.24	38.18	36.55	36.92	9,218,525
19 Mar 15	37.14000 -0.69	37.84	36.61	37.51	7,766,691
18 Mar 15	37.83000 +0.94	38.31	36.32	36.60	9,954,336
17 Mar 15	36.89000 +0.03	37.67	36.03	36.50	10,754,975
16 Mar 15	36.86000 +0.89	39.50	35.90	36.49	21,489,228
13 Mar 15	35.97000 +2.52	36.33	32.62	33.13	14,967,315
12 Mar 15	33.45000 -0.95	35.00	31.93	34.38	9,302,207
11 Mar 15	34.40000 +1.40	35.21	32.60	32.88	15,624,992
10 Mar 15	33.00000 +0.90	33.40	31.85	32.00	11,523,726
09 Mar 15	32.10000 +0.15	32.38	31.02	31.40	5,894,289
06 Mar 15	31.95000 -1.87	33.55	31.60	33.55	12,534,635
05 Mar 15	33.82000 -0.23	35.25	33.60	34.00	12,119,721
04 Mar 15	34.05000 +1.15	34.20	32.91	32.91	10,785,082
03 Mar 15	32.90000 -1.16	33.80	32.75	33.43	9,774,857
02 Mar 15	34.06000 +0.51	34.56	32.80	33.20	12,461,535
27 Feb 15	33.55000 +0.25	34.40	32.56	33.12	11,240,547
26 Feb 15	33.30000 -0.27	33.88	32.58	32.81	10,829,740
25 Feb 15	33.57000 -3.73	36.65	33.57	36.14	19,743,020
17 Feb 15	37.30000 -1.50	40.90	37.18	39.77	25,953,244
16 Feb 15	38.80000 +3.53	38.80	34.70	35.70	18,223,906
13 Feb 15	35.27000 +1.27	36.89	33.26	33.49	24,965,300
12 Feb 15	34.00000 -0.40	34.65	33.02	34.06	21,332,316
11 Feb 15	34.40000 +2.16	35.46	31.58	32.65	29,504,350
10 Feb 15	32.24000 +0.64	32.66	30.02	31.50	21,326,374
09 Feb 15	31.60000 -3.45	34.28	31.55	32.68	26,334,820
06 Feb 15	35.05000 -2.20	40.98	33.58	40.98	49,110,408
05 Feb 15	37.25000 +3.39	37.25	37.25	37.25	610,130
04 Feb 15	33.86000 +3.08	33.86	33.86	33.86	534,450
03 Feb 15	30.78000 +2.80	30.78	30.78	30.78	1,062,500
02 Feb 15	27.98000 +2.54	27.98	27.98	27.98	1,150,399
30 Jan 15	25.44000 +2.31	25.44	25.44	25.44	391,760
29 Jan 15	23.13000 +2.10	23.13	23.13	23.13	307,756
28 Jan 15	21.03000 +1.91	21.03	21.03	21.03	238,799
27 Jan 15	19.12000 +1.74	19.12	19.12	19.12	122,950
26 Jan 15	17.38000 +1.58	17.38	17.38	17.38	57,100
23 Jan 15	15.80000 +1.44	15.80	15.80	15.80	27,400
22 Jan 15	14.36000 +1.31	14.36	14.36	14.36	22,200
21 Jan 15	13.05000 +0.00	13.05	11.85	11.85	94,200