FUNDMANAGER.co.uk

Eoptolink Technology Inc Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	298.17001 -9.83	311.88	294.66	302.75	37,214,764
19 Oct 26	308.00000 +1.09	312.16	297.49	307.14	32,867,930
16 Oct 26	306.91000 +0.90	316.00	303.41	314.54	33,877,896
15 Oct 26	306.01001 -24.79	319.98	299.23	314.98	55,586,372
14 Oct 26	330.79999 -20.50	348.50	330.00	345.60	29,568,344
13 Oct 26	351.29999 +3.70	359.00	329.12	335.00	42,576,680
12 Oct 26	347.60001 -22.60	373.98	347.57	363.02	34,955,320
09 Oct 26	370.20001 -8.30	375.00	350.10	373.01	40,217,952
08 Oct 26	378.50000 -10.50	407.33	372.75	389.21	37,094,240
30 Sep 26	389.00000 -3.91	403.99	387.01	397.98	24,394,752
29 Sep 26	392.91000 -6.79	401.98	391.33	400.37	25,441,464
28 Sep 26	399.70001 -35.30	434.00	397.50	432.39	38,703,744
24 Sep 26	435.00000 -16.20	452.89	435.00	451.26	25,015,040
23 Sep 26	451.20001 -3.80	462.00	449.02	460.13	22,723,512
22 Sep 26	455.00000 -1.73	475.00	452.00	465.99	34,634,608
21 Sep 26	456.73001 +11.73	469.67	453.33	455.04	35,208,588
18 Sep 26	445.00000 +20.66	453.78	426.51	435.01	42,092,152
17 Sep 26	424.34000 +0.65	438.00	420.14	421.00	35,180,256
16 Sep 26	423.69000 +26.68	431.30	399.00	399.10	38,152,908
15 Sep 26	397.01001 -4.89	406.99	393.51	402.00	24,321,862
14 Sep 26	401.89999 -21.10	411.91	398.00	410.30	32,209,314
11 Sep 26	423.00000 +12.10	426.30	408.10	408.80	42,291,380
10 Sep 26	410.89999 -3.90	419.46	404.18	407.01	21,889,332
09 Sep 26	414.79999 -1.60	435.65	411.57	435.00	28,520,156
08 Sep 26	416.39999 -0.80	431.34	413.86	419.33	36,942,032
07 Sep 26	417.20001 +31.20	419.33	395.00	397.98	51,221,776
04 Sep 26	386.00000 +1.24	398.00	382.20	392.45	29,940,480
03 Sep 26	384.76001 -1.94	397.79	380.47	392.11	26,050,032
02 Sep 26	386.70001 -16.11	395.00	378.56	393.00	35,634,248
01 Sep 26	402.81000 +0.94	415.00	388.00	401.78	37,585,788
31 Aug 26	401.87000 +2.87	406.03	385.00	385.00	31,203,352
28 Aug 26	399.00000 -10.10	427.10	398.99	405.24	42,560,188
27 Aug 26	409.10001 +10.32	413.50	402.51	406.00	36,449,640
26 Aug 26	398.78000 -2.09	408.50	385.00	402.36	34,226,644
25 Aug 26	400.87000 -11.13	413.02	395.00	405.00	35,027,148
24 Aug 26	412.00000 -30.00	450.00	400.00	445.01	49,459,952
21 Aug 26	442.00000 +27.98	443.67	420.06	427.01	47,780,764
20 Aug 26	414.01999 +2.52	420.50	406.12	418.00	28,417,522
19 Aug 26	411.50000 -40.71	439.80	407.02	432.00	54,001,576
18 Aug 26	452.20999 -14.47	467.67	446.46	465.01	38,927,396
17 Aug 26	466.67999 +18.60	472.00	427.60	448.00	58,965,312
14 Aug 26	448.07999 +18.18	449.97	426.50	435.51	38,818,796
13 Aug 26	429.89999 +1.70	452.88	428.27	444.40	43,971,552
12 Aug 26	428.20001 +12.90	441.80	409.50	410.01	43,732,344
11 Aug 26	415.29999 +15.70	420.58	398.88	410.20	48,361,224
10 Aug 26	399.60001 -21.35	424.24	388.28	420.06	66,824,008
07 Aug 26	420.95001 -0.92	448.62	413.18	430.34	59,827,808
06 Aug 26	421.87000 -2.43	439.84	397.09	413.00	51,445,776
05 Aug 26	424.29999 -23.70	438.36	400.00	400.00	87,101,312
04 Aug 26	448.00000 +53.92	453.18	409.00	409.00	69,258,248
03 Aug 26	394.07999 -1.93	405.00	379.00	389.96	40,470,860
31 Jul 26	396.01001 +24.91	430.40	395.88	418.01	74,947,696
30 Jul 26	371.10001 -50.10	414.02	347.00	410.21	96,322,960
29 Jul 26	421.20001 +14.30	429.22	393.50	407.13	65,007,652
28 Jul 26	406.89999 -84.10	469.99	403.92	460.00	77,284,344
27 Jul 26	491.00000 +14.98	492.41	459.50	466.14	35,703,448
24 Jul 26	476.01999 -21.28	495.65	476.00	481.94	33,697,380
23 Jul 26	497.29999 -11.50	523.83	493.36	517.72	44,270,088
22 Jul 26	508.79999 -42.97	551.60	506.16	540.00	62,675,400
21 Jul 26	551.77002 +41.77	554.40	490.99	519.00	75,706,328
20 Jul 26	510.00000 +27.12	523.96	481.50	512.00	68,169,192
17 Jul 26	482.88000 -59.72	520.90	452.96	518.00	76,002,464
16 Jul 26	542.59998 -13.40	558.00	526.21	530.00	40,875,344
15 Jul 26	556.00000 -12.82	579.42	551.00	565.00	44,338,496
14 Jul 26	568.82001 +56.32	568.82	515.55	525.00	64,903,856
13 Jul 26	512.50000 -10.55	541.74	502.88	518.00	41,130,488
10 Jul 26	523.04999 -22.45	570.98	520.58	564.00	51,067,760
09 Jul 26	545.50000 +34.66	549.94	509.96	526.00	49,199,656
08 Jul 26	510.84000 +0.74	533.38	498.13	515.00	44,527,632
07 Jul 26	510.10001 +3.21	518.21	490.10	506.89	45,431,320
06 Jul 26	506.89001 -19.11	530.00	502.00	526.00	43,168,984
03 Jul 26	526.00000 +17.00	551.77	505.88	510.00	53,450,648
02 Jul 26	509.00000 -66.56	548.50	504.60	545.00	69,606,256
01 Jul 26	575.56000 -31.44	618.87	566.56	608.00	47,623,680
30 Jun 26	607.00000 +50.04	612.86	555.78	565.43	58,442,372
29 Jun 26	556.96002 -9.04	576.00	524.22	556.00	51,813,864
26 Jun 26	566.00000 -44.49	598.00	550.00	598.00	61,773,292
25 Jun 26	610.48999 +55.19	610.80	550.06	560.00	69,427,408
24 Jun 26	555.29999 +3.30	574.48	546.00	552.00	40,564,324
23 Jun 26	552.00000 -27.97	587.00	540.00	575.00	44,439,844
22 Jun 26	579.96997 -1.51	591.00	560.00	584.10	45,511,424
18 Jun 26	581.47998 +23.60	588.00	551.18	552.66	42,874,944
17 Jun 26	557.88000 +8.88	558.50	537.11	545.70	38,954,816
16 Jun 26	549.00000 +8.51	561.77	535.01	541.51	40,570,008
15 Jun 26	540.48999 +34.03	540.88	490.13	515.00	61,230,164
12 Jun 26	506.45999 -19.54	544.98	502.80	540.00	65,444,344
11 Jun 26	526.00000 -246.50	575.00	498.67	552.00	66,756,408
10 Jun 26	772.50000 -13.23	799.75	760.10	770.00	30,888,208
09 Jun 26	785.72998 +60.73	795.00	738.00	748.89	34,860,904
08 Jun 26	725.00000 -23.00	745.00	705.89	711.11	32,256,060
05 Jun 26	748.00000 -27.94	818.38	730.00	790.00	44,176,456
04 Jun 26	775.94000 -6.31	785.97	764.00	773.46	25,410,064
03 Jun 26	782.25000 +35.25	815.98	758.07	760.00	42,690,856
02 Jun 26	747.00000 +67.18	752.00	693.10	696.00	38,710,676
01 Jun 26	679.82001 -26.63	713.73	673.10	709.14	29,592,544
29 May 26	706.45001 -11.89	733.99	701.01	718.00	33,255,504
28 May 26	718.34003 +23.34	727.00	671.77	695.00	33,947,800
27 May 26	695.00000 -5.00	715.00	683.83	690.53	35,137,852
26 May 26	700.00000 +40.99	703.58	655.00	656.00	46,353,232
25 May 26	659.01001 +52.24	660.06	595.01	620.13	47,689,344
22 May 26	606.77002 +40.77	613.88	570.00	577.33	40,427,816
21 May 26	566.00000 -21.97	603.53	565.27	588.33	32,809,672
20 May 26	587.96997 +15.47	600.88	571.51	575.39	32,662,432
19 May 26	572.50000 -27.42	599.91	560.31	599.51	33,905,248
18 May 26	599.91998 -10.13	617.27	593.00	599.00	29,263,744
15 May 26	610.04999 -7.85	629.68	586.28	617.00	35,606,172
14 May 26	617.90002 -11.09	653.70	606.90	641.50	38,229,008
13 May 26	628.98999 +36.47	630.79	582.18	585.11	42,373,884
12 May 26	592.52002 +28.82	599.75	570.91	575.00	52,497,316
11 May 26	563.70001 +12.03	569.99	525.25	554.00	58,107,664
08 May 26	551.66998 -11.83	560.99	546.47	553.00	29,800,496
07 May 26	563.50000 +41.02	565.00	513.00	523.85	53,393,032
06 May 26	522.47998 -3.31	542.58	517.00	539.90	42,093,268
30 Apr 26	525.78998 -11.21	549.00	518.00	549.00	30,209,792
29 Apr 26	537.00000 +1.54	549.50	526.00	529.00	27,564,540
28 Apr 26	535.46002 -2.54	548.00	517.01	537.34	35,795,264
27 Apr 26	538.00000 +0.73	553.00	534.86	549.40	46,808,200
24 Apr 26	537.27002 -71.01	566.66	528.01	552.76	91,387,112
23 Apr 26	608.28003 -14.43	627.80	600.99	619.00	40,177,512
22 Apr 26	622.71002 +44.21	625.26	568.03	569.00	43,344,644
21 Apr 26	578.50000 -4.50	582.99	566.00	578.00	28,754,380
20 Apr 26	583.00000 -6.00	596.96	577.00	589.00	34,250,620
17 Apr 26	589.00000 +51.50	589.98	542.03	550.00	41,619,472
16 Apr 26	537.50000 +40.52	539.93	496.00	497.00	41,860,340
15 Apr 26	496.98001 -23.02	534.00	490.02	525.02	46,064,564
14 Apr 26	520.00000 +7.28	538.90	515.00	522.94	38,773,796
13 Apr 26	512.71997 -9.78	522.00	500.01	518.00	37,511,304
10 Apr 26	522.50000 +32.50	528.00	485.00	493.00	44,484,392
09 Apr 26	490.00000 -11.50	497.80	488.00	491.30	29,841,604
08 Apr 26	501.50000 +42.80	502.00	469.09	475.10	46,939,852
07 Apr 26	458.70001 +3.40	468.00	441.19	450.00	28,417,412
03 Apr 26	455.29999 +7.81	469.00	454.05	457.00	33,635,996
02 Apr 26	447.48999 -13.11	460.98	442.80	453.11	21,813,516
01 Apr 26	460.60001 +17.76	463.00	444.00	461.53	31,264,880
31 Mar 26	442.84000 -15.54	454.50	434.70	445.65	28,328,996
30 Mar 26	458.38000 +10.97	464.00	445.20	445.20	25,525,404
27 Mar 26	447.41000 -9.59	461.30	440.01	446.29	29,831,744
26 Mar 26	457.00000 -19.20	480.00	455.12	469.02	36,509,860
25 Mar 26	476.20001 +8.20	492.00	463.00	490.21	45,816,208
24 Mar 26	468.00000 +7.56	468.33	438.00	459.00	40,686,068
23 Mar 26	460.44000 -16.61	477.87	453.00	456.13	48,083,160
20 Mar 26	477.04999 +36.65	490.28	458.88	468.00	67,192,216
19 Mar 26	440.39999 +9.50	450.81	427.01	427.01	54,357,232
18 Mar 26	430.89999 +41.57	431.35	398.00	399.20	60,972,696
17 Mar 26	389.32999 -23.90	426.88	385.93	422.01	45,393,436
16 Mar 26	413.23001 +19.20	418.03	392.00	396.04	47,224,056
13 Mar 26	394.03000 +15.26	399.99	372.02	373.18	40,773,696
12 Mar 26	378.76999 -14.46	404.85	375.67	400.01	34,618,692
11 Mar 26	393.23001 -4.10	408.00	392.20	400.01	33,838,168
10 Mar 26	397.32999 +13.33	401.00	382.59	394.75	42,488,136
09 Mar 26	384.00000 -18.00	387.32	369.32	380.00	44,166,392
06 Mar 26	402.00000 +0.76	412.00	387.09	393.22	40,431,544
05 Mar 26	401.23999 +31.87	422.60	383.26	384.94	69,677,872
04 Mar 26	369.37000 -12.83	383.88	366.65	377.60	32,612,232
03 Mar 26	382.20001 +1.20	395.48	379.00	381.00	51,145,932
02 Mar 26	381.00000 +21.14	385.00	346.74	347.74	55,207,324
27 Feb 26	359.85999 -26.04	372.74	358.02	371.00	50,910,072
26 Feb 26	385.89999 +3.90	388.58	375.31	384.01	31,663,400
25 Feb 26	382.00000 +9.94	388.30	368.51	370.00	33,978,568
24 Feb 26	372.06000 +5.95	385.88	353.20	368.00	46,519,368
13 Feb 26	366.10999 +0.35	373.14	357.00	362.04	29,831,824
12 Feb 26	365.76001 -5.90	384.99	361.72	373.02	44,615,120
11 Feb 26	371.66000 -21.45	393.50	368.14	390.10	44,280,556
10 Feb 26	393.10999 +2.96	405.82	388.50	392.19	29,301,270
09 Feb 26	390.14999 +26.09	399.00	375.30	379.98	47,393,980
06 Feb 26	364.06000 -18.94	378.87	357.00	376.05	46,150,684
05 Feb 26	383.00000 -16.20	399.90	381.10	391.00	36,506,804
04 Feb 26	399.20001 -29.90	415.00	381.67	410.00	59,655,716
03 Feb 26	429.10001 -9.90	460.00	411.49	457.00	65,751,560
02 Feb 26	439.00000 +19.51	472.00	435.39	457.24	77,787,976
30 Jan 26	419.48999 +26.49	425.00	387.80	388.49	50,837,380
29 Jan 26	393.00000 -0.05	405.00	392.31	400.01	33,758,224
28 Jan 26	393.04999 -6.19	409.11	393.00	405.00	35,317,596
27 Jan 26	399.23999 +10.61	412.58	385.57	387.55	41,420,780
26 Jan 26	388.63000 +5.61	392.36	374.51	379.80	31,978,312
23 Jan 26	383.01999 -26.68	405.86	380.50	405.86	50,208,996
22 Jan 26	409.70001 +14.90	411.98	393.00	395.29	43,721,216
21 Jan 26	394.79999 +12.24	402.22	383.00	383.01	39,179,184
20 Jan 26	382.56000 -20.62	401.90	377.00	401.52	42,398,892
19 Jan 26	403.17999 +5.99	409.10	391.61	392.21	33,836,948
16 Jan 26	397.19000 -2.81	411.00	391.84	410.13	46,760,104
15 Jan 26	400.00000 +16.03	405.00	376.51	380.16	50,545,376
14 Jan 26	383.97000 +0.77	394.97	375.71	388.00	45,117,212
13 Jan 26	383.20001 -8.15	402.89	381.38	385.26	39,660,732
12 Jan 26	391.35001 -6.87	399.00	372.54	386.00	54,267,472
09 Jan 26	398.22000 -12.12	406.90	382.06	397.01	42,295,408
08 Jan 26	410.34000 -9.96	421.69	405.00	415.43	28,938,072
07 Jan 26	420.29999 +2.75	429.99	412.50	426.02	30,330,496
06 Jan 26	417.54999 -9.08	421.38	405.50	410.00	40,426,192
05 Jan 26	426.63000 -4.25	440.85	416.68	437.01	35,750,112
31 Dec 25	430.88000 -15.12	451.29	430.00	445.00	28,617,820
30 Dec 25	446.00000 +1.50	454.88	436.71	440.00	25,884,954
29 Dec 25	444.50000 -0.80	450.98	433.67	440.00	24,667,644
26 Dec 25	445.29999 -2.69	450.00	435.79	441.00	24,906,944
25 Dec 25	447.98999 -5.52	464.55	441.00	456.00	28,256,808
24 Dec 25	453.51001 -4.49	461.99	447.00	459.99	29,816,264
23 Dec 25	458.00000 -4.99	468.81	454.10	462.90	29,543,420
22 Dec 25	462.98999 +28.69	466.66	447.00	451.17	39,332,416
19 Dec 25	434.29999 +8.80	449.09	425.51	436.00	35,719,128
18 Dec 25	425.50000 -20.60	443.60	423.50	437.21	40,042,064
17 Dec 25	446.10001 +38.90	446.33	408.50	408.51	49,263,896
16 Dec 25	407.20001 -19.61	425.98	401.80	420.98	38,788,496
15 Dec 25	426.81000 -1.19	443.00	410.00	411.88	38,653,160
12 Dec 25	428.00000 +11.49	439.55	417.00	417.00	58,376,872
11 Dec 25	416.51001 -15.75	451.71	415.00	428.53	61,049,264
10 Dec 25	432.26001 +13.13	438.89	398.68	418.00	51,510,640
09 Dec 25	419.13000 +14.61	426.50	402.03	404.83	48,343,736
08 Dec 25	404.51999 +27.01	415.51	375.03	375.12	55,941,328
05 Dec 25	377.51001 +3.26	386.00	373.73	381.65	35,427,160
04 Dec 25	374.25000 +1.12	375.91	362.78	367.13	33,677,456
03 Dec 25	373.13000 +8.13	392.80	370.00	371.80	58,027,712
02 Dec 25	365.00000 +9.39	369.11	351.49	355.62	37,860,548
01 Dec 25	355.60999 +7.81	361.00	343.57	352.00	38,685,888
28 Nov 25	347.79999 +7.00	357.77	338.00	340.00	41,449,168
27 Nov 25	340.79999 +9.68	364.90	323.50	324.00	63,125,316
26 Nov 25	331.12000 +26.40	341.61	297.55	302.00	67,878,576
25 Nov 25	304.72000 +11.72	315.50	302.03	303.00	46,420,148
24 Nov 25	293.00000 -7.00	308.78	287.31	304.56	46,835,740
21 Nov 25	300.00000 -27.74	314.00	299.85	313.90	43,700,372
20 Nov 25	327.73999 +5.34	343.28	324.25	338.52	39,377,620
19 Nov 25	322.39999 +5.54	328.00	313.89	316.30	35,095,592
18 Nov 25	316.85999 +5.16	324.93	306.61	308.01	34,407,920
17 Nov 25	311.70001 +1.12	320.07	306.66	314.33	31,986,720
14 Nov 25	310.57999 -15.27	319.68	310.58	318.01	32,676,772
13 Nov 25	325.85001 -3.25	328.88	317.55	328.80	27,865,564
12 Nov 25	329.10001 +3.10	331.68	315.88	320.33	40,497,204
11 Nov 25	326.00000 -10.00	346.97	322.75	340.00	37,609,496
10 Nov 25	336.00000 -13.79	353.79	322.75	349.95	47,260,088
07 Nov 25	349.79001 -6.92	358.00	344.11	350.10	29,313,992
06 Nov 25	356.70999 +10.61	362.56	347.69	353.02	39,446,484
05 Nov 25	346.10001 -1.94	348.50	335.10	335.10	25,761,832
04 Nov 25	348.04001 +1.28	359.63	345.00	349.11	34,639,620
03 Nov 25	346.76001 +2.45	350.50	335.85	339.98	38,702,932
31 Oct 25	344.31000 -29.69	373.00	342.10	371.84	58,400,408
30 Oct 25	374.00000 -32.10	394.87	372.48	382.00	78,561,224
29 Oct 25	406.10001 -4.52	433.33	399.31	428.00	56,357,788
28 Oct 25	410.62000 +6.67	423.20	395.00	395.00	48,021,504
27 Oct 25	403.95001 +30.98	414.00	381.00	390.00	58,161,736
24 Oct 25	372.97000 +25.21	378.20	345.01	355.00	54,893,568
23 Oct 25	347.76001 -15.07	363.00	340.00	360.20	33,456,268
22 Oct 25	362.82999 -2.59	373.77	360.31	360.31	38,918,228
21 Oct 25	365.42001 +36.18	375.58	324.33	330.01	61,468,968
20 Oct 25	329.23999 +12.93	345.75	324.58	335.01	48,732,624
17 Oct 25	316.31000 -8.45	326.66	314.22	322.50	30,653,560
16 Oct 25	324.76001 +2.17	336.00	317.03	317.81	31,175,370
15 Oct 25	322.59000 +6.09	324.33	310.00	321.30	35,521,128
14 Oct 25	316.50000 -32.10	355.70	315.68	355.70	61,231,792
13 Oct 25	348.60001 +2.40	348.60	325.20	328.12	44,351,948
10 Oct 25	346.20001 -4.95	365.56	345.21	355.01	43,954,136
09 Oct 25	351.14999 -14.62	374.77	350.00	374.00	52,292,140
30 Sep 25	365.76999 -22.51	395.00	363.00	389.00	49,588,232
29 Sep 25	388.28000 +14.28	398.60	370.11	370.11	41,373,208
26 Sep 25	374.00000 -2.00	388.41	372.00	376.13	38,610,712
25 Sep 25	376.00000 +21.36	385.88	341.00	348.23	56,432,192
24 Sep 25	354.64001 +1.64	363.99	333.80	344.02	43,971,560
23 Sep 25	353.00000 +10.00	369.80	338.00	361.11	55,574,688
22 Sep 25	343.00000 -7.00	348.00	328.88	348.00	41,011,856
19 Sep 25	350.00000 +4.49	358.47	336.97	350.90	44,482,040
18 Sep 25	345.51001 -2.15	359.89	333.88	339.02	52,509,056
17 Sep 25	347.66000 +1.91	352.26	336.00	343.08	34,392,972
16 Sep 25	345.75000 -4.55	357.88	332.33	348.94	51,092,824
15 Sep 25	350.29999 -7.68	355.98	338.00	343.01	37,752,424
12 Sep 25	357.98001 -21.92	365.99	352.80	360.00	57,941,996
11 Sep 25	379.89999 +44.95	381.52	345.00	345.99	76,090,352
10 Sep 25	334.95001 +19.63	346.88	321.37	340.01	74,575,152
09 Sep 25	315.32001 +0.82	320.31	305.00	307.02	53,004,984
08 Sep 25	314.50000 -34.75	340.00	295.16	339.99	79,476,720
05 Sep 25	349.25000 +37.15	354.00	310.00	321.00	84,643,488
04 Sep 25	312.10001 -57.61	393.71	309.00	383.00	104,140,312
03 Sep 25	369.70999 +11.51	382.00	345.80	355.00	73,612,608
02 Sep 25	358.20001 -30.30	401.10	345.00	388.00	92,619,592
01 Sep 25	388.50000 +32.30	399.90	352.01	362.00	66,046,192
29 Aug 25	356.20001 +1.25	368.00	337.00	350.00	60,879,724
28 Aug 25	354.95001 +46.62	355.19	301.80	301.80	73,004,176
27 Aug 25	308.32999 +26.29	324.42	290.09	290.09	73,510,832
26 Aug 25	282.04001 -14.08	300.90	282.04	298.00	48,995,724
25 Aug 25	296.12000 +22.31	304.08	275.78	283.32	58,709,956
22 Aug 25	273.81000 +15.95	279.00	254.21	254.21	46,022,272
21 Aug 25	257.85999 +2.72	262.60	246.22	255.81	39,730,356
20 Aug 25	255.14000 -1.65	255.48	236.22	247.00	41,824,052
19 Aug 25	256.79001 +12.50	263.60	241.52	244.29	45,117,552
18 Aug 25	244.28999 +11.09	251.66	227.86	233.34	49,904,048
15 Aug 25	233.20000 +2.14	237.21	226.89	230.01	40,048,328
14 Aug 25	231.06000 -5.50	239.80	230.66	233.30	44,975,728
13 Aug 25	236.56000 +31.66	238.60	204.61	206.00	60,112,024
12 Aug 25	204.89999 +12.01	205.00	193.20	193.38	51,786,688
11 Aug 25	192.89000 +10.61	196.30	182.32	182.33	41,604,656
08 Aug 25	182.28000 -1.34	185.58	180.88	183.00	26,191,516
07 Aug 25	183.62000 -2.78	189.46	176.42	186.40	40,613,292
06 Aug 25	186.39999 +3.95	187.58	179.11	180.00	30,918,074
05 Aug 25	182.45000 -2.05	190.01	176.30	189.00	44,216,576
04 Aug 25	184.50000 +1.38	185.34	177.83	179.64	33,370,544
01 Aug 25	183.12000 -6.09	191.60	180.44	185.14	50,586,344
31 Jul 25	189.21001 -1.14	200.88	188.10	199.00	74,911,168
30 Jul 25	190.35001 -3.04	192.37	183.83	188.00	57,108,184
29 Jul 25	193.39000 +15.59	194.43	178.23	178.27	77,588,424
28 Jul 25	177.80000 +4.83	179.76	170.18	172.96	64,744,704
25 Jul 25	172.97000 +0.17	175.73	172.20	172.30	28,681,656
24 Jul 25	172.80000 -1.40	177.33	167.59	176.71	52,664,232
23 Jul 25	174.20000 -2.51	175.55	169.80	172.61	43,195,628
22 Jul 25	176.71001 -1.55	184.20	174.83	178.27	56,295,828
21 Jul 25	178.25999 -4.06	186.60	173.79	184.83	60,642,008
18 Jul 25	182.32001 -1.18	191.00	180.00	186.50	64,348,992
17 Jul 25	183.50000 +13.70	185.00	167.01	167.01	67,776,128
16 Jul 25	169.80000 +12.72	179.28	161.00	161.71	114,938,624
15 Jul 25	157.08000 +26.18	157.08	148.28	149.02	52,532,324
14 Jul 25	130.89999 -0.26	133.10	129.38	132.50	30,361,222
11 Jul 25	131.16000 -1.89	134.35	130.05	134.29	31,889,434
10 Jul 25	133.05000 -2.50	138.58	129.35	137.55	52,501,876
09 Jul 25	135.55000 +0.57	137.97	134.01	134.55	35,895,656
08 Jul 25	134.98000 +8.49	135.00	126.05	126.48	47,831,456
07 Jul 25	126.49000 -1.86	128.89	121.40	126.50	40,760,076
04 Jul 25	128.35001 -1.31	132.28	127.33	129.82	43,903,020
03 Jul 25	129.66000 +4.68	130.97	126.05	127.42	45,725,984
02 Jul 25	124.98000 -2.22	125.58	121.30	124.92	35,024,404
01 Jul 25	127.20000 +0.18	128.80	124.89	125.03	28,989,672
30 Jun 25	127.02000 +3.84	128.39	121.38	124.70	59,381,140
27 Jun 25	123.18000 +6.38	124.66	113.88	115.80	60,622,536
26 Jun 25	116.80000 +6.40	117.99	111.00	111.90	55,644,460
25 Jun 25	110.40000 +3.69	110.99	106.68	109.90	51,364,716
24 Jun 25	106.71000 -0.57	109.97	105.90	108.38	35,081,528
23 Jun 25	107.28000 -2.73	109.96	104.72	108.07	39,966,672
20 Jun 25	110.01000 -2.99	113.97	108.20	113.97	43,076,036
19 Jun 25	113.00000 +0.78	114.89	110.50	110.50	44,547,660
18 Jun 25	112.22000 +5.10	112.56	104.53	106.09	56,397,704
17 Jun 25	107.12000 +0.42	108.67	105.11	107.00	36,414,888
16 Jun 25	106.70000 +6.65	108.20	99.60	99.60	58,445,552
13 Jun 25	100.05000 -0.76	102.81	98.88	99.11	32,909,580
12 Jun 25	100.81000 +2.45	104.14	97.13	97.76	59,807,968
11 Jun 25	98.36000 -1.24	100.70	97.96	100.15	36,102,648
10 Jun 25	99.60000 -1.27	101.47	98.53	99.20	41,723,696
09 Jun 25	100.87000 +1.14	103.97	98.98	103.00	58,334,592
06 Jun 25	99.73000 +2.83	101.26	94.97	95.90	46,692,504
05 Jun 25	96.90000 +4.35	98.46	92.33	94.40	55,507,036
04 Jun 25	92.55000 +6.19	93.88	88.50	88.50	63,843,108
03 Jun 25	86.36000 -1.91	88.16	85.84	87.15	30,870,324
30 May 25	88.27000 +1.11	88.57	84.51	85.00	38,726,536
29 May 25	87.16000 +2.54	89.88	85.00	86.00	62,556,632
28 May 25	84.62000 -27.51	85.80	81.03	81.03	58,052,496
27 May 25	112.13000 -3.63	115.05	108.88	114.12	36,662,380
26 May 25	115.76000 -0.17	117.60	113.40	117.00	21,183,156
23 May 25	115.93000 -1.79	118.51	115.47	117.10	19,282,436
22 May 25	117.72000 +0.96	120.99	114.90	115.50	32,063,180
21 May 25	116.76000 +0.23	118.30	114.31	117.52	21,959,942
20 May 25	116.53000 +0.55	118.08	115.40	116.76	20,833,884
19 May 25	115.98000 -2.62	119.50	115.50	118.50	27,751,376
16 May 25	118.60000 +2.71	121.56	114.82	115.82	37,802,844
15 May 25	115.89000 -2.96	120.00	115.20	119.99	47,081,104
14 May 25	118.85000 +2.97	125.55	118.01	118.99	66,509,240
13 May 25	115.88000 +3.04	118.88	113.00	115.00	60,381,568
12 May 25	112.84000 +3.63	115.08	109.50	114.00	58,771,980
09 May 25	109.21000 +1.26	110.92	106.20	106.26	56,095,936
08 May 25	107.95000 +13.75	109.60	96.50	96.50	96,572,328
07 May 25	94.20000 +0.57	96.68	93.22	95.98	32,991,156
06 May 25	93.63000 +3.84	94.58	92.80	92.90	38,707,328
30 Apr 25	89.79000 -0.56	90.60	88.65	90.32	25,408,066
29 Apr 25	90.35000 -0.86	91.91	89.35	91.30	29,624,920
28 Apr 25	91.21000 -3.95	95.97	91.00	95.88	41,062,404
25 Apr 25	95.16000 +4.81	98.26	92.54	93.00	58,314,216
24 Apr 25	90.35000 -0.98	92.63	90.00	90.93	41,444,588
23 Apr 25	91.33000 +10.13	93.50	84.85	86.83	81,842,664
22 Apr 25	81.20000 -0.22	81.88	79.60	81.00	31,109,076
21 Apr 25	81.42000 +3.56	81.48	78.50	79.61	36,380,056
18 Apr 25	77.86000 +2.54	77.94	75.18	75.62	29,424,136
17 Apr 25	75.32000 +0.24	76.68	74.21	75.48	21,141,274
16 Apr 25	75.08000 -3.48	76.00	73.54	75.94	29,213,220
15 Apr 25	78.56000 -0.36	79.22	76.70	78.28	23,998,124
14 Apr 25	78.92000 +1.18	82.33	78.37	80.00	40,597,344
11 Apr 25	77.74000 +0.97	80.34	74.60	75.40	39,684,968
10 Apr 25	76.77000 +6.36	81.38	76.42	79.00	59,635,920
09 Apr 25	70.41000 +0.04	71.35	65.64	67.88	46,094,880
08 Apr 25	70.37000 -3.85	76.20	68.43	75.74	61,995,648
07 Apr 25	74.22000 -18.56	79.88	74.22	79.75	39,917,360
03 Apr 25	92.78000 -6.75	95.99	89.67	95.00	46,570,456
02 Apr 25	99.53000 +2.35	101.65	97.21	97.60	29,975,536
01 Apr 25	97.18000 -0.94	98.98	96.31	98.51	17,813,188
31 Mar 25	98.12000 +2.95	98.12	93.94	94.00	24,393,104
28 Mar 25	95.17000 -0.02	98.00	93.78	95.00	19,607,504
27 Mar 25	95.19000 -2.60	96.92	93.50	95.00	25,618,536
26 Mar 25	97.79000 -1.10	101.77	97.73	99.01	23,336,692
25 Mar 25	98.89000 -0.51	103.60	98.85	101.50	36,945,832
24 Mar 25	99.40000 +4.33	99.97	94.48	94.48	39,772,656
21 Mar 25	95.07000 -3.37	99.32	94.98	97.87	22,932,252
20 Mar 25	98.44000 +0.31	99.77	97.70	98.83	22,774,600
19 Mar 25	98.13000 -5.57	101.88	97.58	100.38	45,180,664
18 Mar 25	103.70000 +8.04	104.60	94.11	95.66	69,016,864
17 Mar 25	95.66000 +1.83	96.68	94.02	94.02	34,337,700
14 Mar 25	93.83000 +1.30	95.18	90.11	92.90	42,132,872
13 Mar 25	92.53000 -1.33	96.50	92.18	95.26	29,462,810
12 Mar 25	93.86000 -0.44	95.53	93.39	95.22	25,990,204
11 Mar 25	94.30000 -0.10	94.30	91.79	92.01	20,628,184
10 Mar 25	94.40000 +1.53	94.81	92.00	93.07	26,229,624
07 Mar 25	92.87000 -2.47	94.60	91.96	93.68	33,393,776
06 Mar 25	95.34000 +1.05	96.58	92.70	94.99	39,838,272
05 Mar 25	94.29000 +1.14	95.55	93.20	93.20	30,677,044
04 Mar 25	93.15000 +1.35	93.51	87.40	87.50	40,045,732
03 Mar 25	91.80000 -4.24	96.50	90.28	96.09	50,552,284
28 Feb 25	96.04000 -10.33	101.17	94.76	101.06	62,377,344
27 Feb 25	106.37000 -6.63	114.31	105.00	113.00	44,482,320
26 Feb 25	113.00000 +2.30	113.24	108.69	110.75	28,102,836
25 Feb 25	110.70000 -2.80	112.63	109.60	110.20	26,091,134
24 Feb 25	113.50000 -7.54	119.69	113.33	118.99	42,723,516
21 Feb 25	121.04000 +1.84	124.49	117.82	119.21	37,542,068
20 Feb 25	119.20000 -2.18	121.30	117.00	120.21	24,414,664
19 Feb 25	121.38000 -2.42	123.75	119.36	122.95	27,485,208
18 Feb 25	123.80000 +0.50	129.39	120.61	120.84	38,382,768
17 Feb 25	123.30000 +14.29	124.22	110.90	110.99	46,922,044
14 Feb 25	109.01000 -1.50	114.14	108.01	111.51	21,620,048
13 Feb 25	110.51000 -3.99	113.81	110.44	113.36	21,399,540
12 Feb 25	114.50000 -1.05	115.50	112.80	114.11	22,440,444
11 Feb 25	115.55000 +0.99	117.55	113.77	115.07	20,875,428
10 Feb 25	114.56000 +1.17	116.04	111.80	115.12	24,688,846
07 Feb 25	113.39000 +6.74	115.53	108.00	108.00	41,008,024
06 Feb 25	106.65000 +4.14	108.44	104.87	106.00	45,227,204
05 Feb 25	102.51000 -23.26	118.00	102.18	118.00	53,391,500
27 Jan 25	125.77000 -8.72	129.39	125.01	127.77	23,485,910
24 Jan 25	134.49001 -2.21	137.43	134.05	136.71	23,664,152
23 Jan 25	136.70000 -4.80	143.68	135.60	141.50	32,827,056
22 Jan 25	141.50000 +8.30	144.08	137.01	138.18	45,064,348
21 Jan 25	133.20000 +5.55	136.00	131.00	136.00	36,418,464
20 Jan 25	127.65000 +8.22	129.29	120.94	120.94	32,981,076
17 Jan 25	119.43000 +0.75	121.04	117.01	117.48	27,000,476
16 Jan 25	118.68000 +6.98	120.04	111.80	113.00	42,930,032
15 Jan 25	111.70000 -1.99	113.53	109.76	112.54	20,087,320
14 Jan 25	113.69000 +3.40	113.83	106.20	109.78	28,693,032
13 Jan 25	110.29000 +2.03	112.64	108.19	108.19	23,443,626
10 Jan 25	108.26000 -6.48	113.76	108.26	113.71	28,280,870
09 Jan 25	114.74000 -2.28	116.98	113.00	115.98	20,423,318
08 Jan 25	117.02000 -2.98	117.92	113.96	117.02	18,774,528
07 Jan 25	120.00000 +2.98	120.27	114.49	118.00	22,602,760
06 Jan 25	117.02000 +1.02	120.98	115.00	117.75	23,153,484
03 Jan 25	116.00000 +2.53	119.92	112.90	113.80	28,492,390
02 Jan 25	113.47000 -2.11	118.43	112.50	115.01	20,789,908
31 Dec 24	115.58000 -4.86	120.26	115.58	120.00	24,357,768
30 Dec 24	120.44000 -8.98	129.58	120.20	129.00	34,086,560
27 Dec 24	129.42000 +0.49	132.49	126.61	129.90	24,747,952
26 Dec 24	128.92999 +6.93	130.80	120.01	122.00	34,632,180
25 Dec 24	122.00000 +0.00	126.76	121.08	121.92	22,108,388
24 Dec 24	122.00000 -2.65	125.76	118.12	125.50	31,445,590
23 Dec 24	124.65000 -4.00	128.30	123.15	123.15	40,187,768
20 Dec 24	128.64999 +0.90	132.80	126.64	127.11	24,937,364
19 Dec 24	127.75000 -0.78	130.27	125.59	126.94	23,008,494
18 Dec 24	128.53000 -5.17	133.80	125.99	133.00	27,671,216
17 Dec 24	133.70000 +1.52	141.16	130.10	130.10	39,211,936
16 Dec 24	132.17999 +2.94	134.80	124.76	133.10	46,523,904
13 Dec 24	129.24001 -0.73	134.35	127.50	131.93	61,489,196
12 Dec 24	129.97000 +6.06	132.00	124.00	124.00	41,114,316
11 Dec 24	123.91000 +7.06	126.45	114.00	115.99	44,009,804
10 Dec 24	116.85000 +0.85	120.38	114.68	119.57	30,262,504
09 Dec 24	116.00000 -4.90	120.90	115.01	120.90	25,647,086
06 Dec 24	120.90000 -0.18	123.95	120.50	120.50	20,557,888
05 Dec 24	121.08000 +3.75	123.87	118.94	119.00	32,474,532
04 Dec 24	117.33000 -1.20	119.29	116.30	117.44	16,616,810
03 Dec 24	118.53000 -2.18	121.21	116.60	120.08	21,310,278
02 Dec 24	120.71000 +5.76	121.96	115.04	116.72	35,023,912
29 Nov 24	114.95000 +3.07	117.50	112.00	112.00	29,771,380
28 Nov 24	111.88000 -4.38	115.99	111.48	115.99	28,496,566
27 Nov 24	116.26000 +0.80	116.39	112.68	114.80	24,978,692
26 Nov 24	115.46000 +2.08	117.65	112.00	113.00	24,916,292
25 Nov 24	113.38000 -4.62	118.66	111.33	118.00	30,294,286
22 Nov 24	118.00000 -5.65	125.50	118.00	122.79	29,321,532
21 Nov 24	123.65000 -2.82	127.68	121.81	123.90	29,990,456
20 Nov 24	126.47000 +1.47	129.55	124.25	125.00	26,454,910
19 Nov 24	125.00000 +4.00	128.59	121.11	122.44	29,520,800
18 Nov 24	121.00000 -6.72	127.84	119.20	125.72	33,792,464
15 Nov 24	127.72000 -8.38	139.77	127.18	135.51	37,069,144
14 Nov 24	136.10001 -5.88	141.09	135.48	139.67	35,427,340
13 Nov 24	141.98000 +9.28	145.55	131.30	133.25	62,294,296
12 Nov 24	132.70000 -0.17	136.88	130.51	133.00	37,580,504
11 Nov 24	132.87000 +2.95	135.20	126.49	128.22	39,368,940
08 Nov 24	129.92000 -1.98	141.52	129.76	134.10	49,845,396
07 Nov 24	131.89999 +4.41	134.00	123.74	124.95	36,197,472
06 Nov 24	127.49000 -5.97	134.16	126.09	134.00	42,472,992
05 Nov 24	133.46001 +1.69	135.58	129.20	130.70	36,752,420
04 Nov 24	131.77000 +2.41	135.49	129.00	129.00	24,565,290
01 Nov 24	129.36000 -0.81	133.89	127.00	127.90	29,794,386
31 Oct 24	130.17000 +0.17	134.35	126.08	127.00	32,954,732
30 Oct 24	130.00000 -0.50	133.99	127.97	132.00	30,589,510
29 Oct 24	130.50000 -5.56	134.98	128.86	134.00	40,075,752
28 Oct 24	136.06000 -6.59	143.21	134.80	140.00	41,480,208
25 Oct 24	142.64999 +3.13	147.98	140.01	146.80	43,866,632
24 Oct 24	139.52000 +4.20	142.88	133.66	134.05	37,532,416
23 Oct 24	135.32001 -6.43	140.33	130.85	134.20	37,069,524
22 Oct 24	141.75000 +0.30	145.12	138.19	144.00	36,862,656
21 Oct 24	141.45000 -5.50	148.52	136.80	147.88	51,219,448
18 Oct 24	146.95000 +12.59	153.97	133.51	134.00	53,841,940
17 Oct 24	134.36000 +0.91	136.68	133.17	135.00	25,420,104
16 Oct 24	133.45000 -8.44	139.30	131.80	136.00	36,576,708
15 Oct 24	141.89000 -6.64	149.90	141.89	146.61	34,769,508
14 Oct 24	148.53000 +4.55	149.25	135.59	142.00	42,355,900
11 Oct 24	143.98000 +0.67	153.00	139.81	140.01	33,577,444
10 Oct 24	143.31000 -5.19	151.88	135.55	147.53	41,939,848
09 Oct 24	148.50000 -7.46	160.20	142.00	149.00	61,065,932
08 Oct 24	155.96001 +25.99	155.96	138.80	140.00	61,422,268
30 Sep 24	129.97000 +17.61	130.00	112.00	113.00	54,989,680
27 Sep 24	112.36000 +2.39	116.58	105.23	107.56	43,903,768
26 Sep 24	109.97000 +5.32	110.10	104.68	105.14	22,986,176
25 Sep 24	104.65000 -0.65	108.50	103.95	107.91	24,847,072
24 Sep 24	105.30000 +10.05	106.00	95.33	95.33	32,068,696
23 Sep 24	95.25000 -0.51	97.98	94.60	94.96	13,134,127
20 Sep 24	95.76000 -2.10	98.86	95.30	98.69	16,825,216
19 Sep 24	97.86000 -1.71	99.56	95.09	99.40	23,357,988
18 Sep 24	99.57000 -0.76	101.89	99.00	99.40	17,544,160
13 Sep 24	100.33000 +5.11	104.90	95.30	95.41	38,327,072
12 Sep 24	95.22000 +1.60	98.32	95.21	97.03	22,576,768
11 Sep 24	93.62000 +1.01	95.97	92.90	93.40	20,512,660
10 Sep 24	92.61000 +1.52	95.00	90.07	90.51	26,755,556
09 Sep 24	91.09000 +2.48	91.27	87.02	87.06	17,718,396
06 Sep 24	88.61000 -1.66	90.85	87.95	89.90	13,072,932
05 Sep 24	90.27000 +2.07	92.70	87.12	87.85	22,213,408
04 Sep 24	88.20000 -0.21	89.87	82.28	83.40	26,058,186
03 Sep 24	88.41000 -0.08	89.68	87.18	88.50	15,217,503
02 Sep 24	88.49000 -5.30	94.65	88.25	93.96	26,303,390
30 Aug 24	93.79000 +2.20	95.90	91.11	91.81	30,804,792
29 Aug 24	91.59000 -6.24	92.97	87.52	91.88	30,288,412
28 Aug 24	97.83000 +0.26	101.00	95.77	97.01	16,080,537
27 Aug 24	97.57000 +0.22	99.61	95.00	96.31	14,817,152
26 Aug 24	97.35000 -1.64	100.90	95.59	100.50	17,459,188
23 Aug 24	98.99000 -1.46	100.21	98.10	99.56	12,225,443
22 Aug 24	100.45000 +0.04	101.66	98.65	100.86	12,028,160
21 Aug 24	100.41000 +0.52	101.92	97.56	98.00	15,135,485
20 Aug 24	99.89000 +0.29	102.53	99.35	101.64	17,226,520
19 Aug 24	99.60000 +1.40	101.70	97.11	98.26	18,398,436
16 Aug 24	98.20000 +3.60	100.78	97.00	97.44	25,327,028
15 Aug 24	94.60000 -0.40	96.20	93.98	94.70	12,955,317
14 Aug 24	95.00000 -0.98	98.67	95.00	98.00	16,275,428
13 Aug 24	95.98000 +0.55	99.34	94.65	96.37	20,814,460
12 Aug 24	95.43000 +1.55	97.69	93.10	93.10	19,597,076
09 Aug 24	93.88000 +3.08	95.99	92.50	93.51	27,909,336
08 Aug 24	90.80000 -0.87	91.95	89.00	90.62	18,190,964
07 Aug 24	91.67000 +1.18	93.59	88.81	90.00	26,405,934
06 Aug 24	90.49000 +4.99	92.20	88.97	89.90	28,564,386
05 Aug 24	85.50000 -6.91	91.09	85.29	86.86	42,171,232
02 Aug 24	92.41000 -9.35	97.30	92.34	96.95	42,753,608
01 Aug 24	101.76000 +1.99	106.70	101.45	104.80	27,947,520
31 Jul 24	99.77000 +2.08	100.00	94.50	96.90	30,782,108
30 Jul 24	97.69000 -1.97	99.06	96.12	98.01	15,714,471
29 Jul 24	99.66000 +4.29	101.33	94.10	95.30	27,150,258
26 Jul 24	95.37000 +1.68	96.80	92.51	93.69	20,878,196
25 Jul 24	93.69000 -7.37	99.10	91.91	99.05	35,545,664
24 Jul 24	101.06000 -1.13	106.01	100.56	101.50	19,456,616
23 Jul 24	102.19000 -2.92	107.88	102.12	107.27	16,476,944
22 Jul 24	105.11000 -0.25	106.98	103.86	105.92	14,824,521
19 Jul 24	105.36000 -3.46	108.87	105.00	107.88	19,781,690
18 Jul 24	108.82000 -1.73	109.33	102.12	108.00	34,944,084
17 Jul 24	110.55000 -3.44	115.50	109.35	113.00	20,586,652
16 Jul 24	113.99000 +1.57	117.60	110.16	117.00	28,691,116
15 Jul 24	112.42000 -0.93	113.50	109.68	111.80	15,642,735
12 Jul 24	113.35000 -2.94	114.67	110.05	111.50	20,848,032
11 Jul 24	116.29000 -3.11	121.77	112.78	121.77	30,582,056
10 Jul 24	119.40000 +0.84	120.45	116.66	118.27	20,339,674
09 Jul 24	118.56000 +5.11	120.10	111.67	112.67	28,571,518
08 Jul 24	113.45000 +0.47	115.28	111.76	112.01	19,424,430
05 Jul 24	112.98000 +0.65	114.46	108.59	112.90	21,323,884
04 Jul 24	112.33000 +2.34	116.59	111.80	112.99	27,927,360
03 Jul 24	109.99000 -2.96	112.72	108.57	111.01	18,968,904
02 Jul 24	112.95000 +2.62	115.00	108.18	110.36	31,901,166
01 Jul 24	110.33000 +4.78	111.68	104.60	104.60	29,510,204
28 Jun 24	105.55000 +0.51	107.86	104.31	104.69	19,237,564
27 Jun 24	105.04000 -3.57	107.98	104.10	106.54	18,740,794
26 Jun 24	108.61000 +2.83	110.46	107.60	108.08	27,442,826
25 Jun 24	105.78000 -5.32	109.41	104.63	107.00	28,626,524
24 Jun 24	111.10000 -1.67	114.58	110.20	111.72	18,195,744
21 Jun 24	112.77000 -0.33	114.99	109.80	109.98	22,598,800
20 Jun 24	113.10000 -1.83	117.13	113.04	115.83	21,455,264
19 Jun 24	114.93000 -0.27	118.20	113.68	117.06	23,050,322
18 Jun 24	115.20000 +4.71	119.66	110.50	110.50	38,114,712
17 Jun 24	110.49000 +1.99	113.22	109.35	111.64	37,337,840
14 Jun 24	108.50000 +12.82	113.33	95.20	95.49	56,262,872
13 Jun 24	95.68000 +3.93	97.73	92.35	93.60	27,738,166
12 Jun 24	91.75000 +0.01	92.60	90.39	91.00	15,131,452
11 Jun 24	91.74000 +0.62	92.77	90.17	90.94	16,590,902
07 Jun 24	91.12000 -2.66	93.76	89.60	92.97	23,363,764
06 Jun 24	93.78000 +0.46	97.92	93.50	96.50	30,703,370
05 Jun 24	93.32000 -2.76	96.49	93.04	96.02	17,332,820
04 Jun 24	96.08000 +0.73	96.51	94.11	95.00	24,003,092
03 Jun 24	95.35000 +8.62	96.99	87.90	88.00	44,802,932
31 May 24	86.73000 +0.13	89.45	83.66	85.01	21,592,796
30 May 24	86.60000 -1.26	88.28	85.20	87.01	19,425,252
29 May 24	87.86000 -0.60	91.00	87.10	90.59	23,238,676
28 May 24	88.46000 -0.37	91.88	87.00	88.01	32,599,992
27 May 24	88.83000 +3.53	90.80	87.11	87.89	32,446,168
24 May 24	85.30000 -1.70	93.16	84.80	87.64	45,010,560
23 May 24	87.00000 -1.65	91.66	84.54	91.00	33,839,744
22 May 24	88.65000 -1.19	89.98	87.11	89.20	21,427,244
21 May 24	89.84000 -0.28	91.35	89.00	89.98	22,934,812
20 May 24	90.12000 +5.12	90.65	82.82	83.08	38,840,980
17 May 24	85.00000 +2.27	85.86	80.51	80.80	28,825,848
16 May 24	82.73000 +1.96	85.33	82.39	83.97	34,287,060
15 May 24	80.77000 +0.62	83.00	79.93	80.10	20,324,596
14 May 24	80.15000 -3.33	84.39	78.70	83.98	37,898,288
13 May 24	83.48000 -0.35	86.00	82.67	85.43	27,296,096
10 May 24	83.83000 -0.36	84.47	81.20	83.00	24,409,276
09 May 24	84.19000 +0.56	84.84	81.60	82.80	24,335,924
08 May 24	83.63000 +0.33	85.03	82.55	83.30	25,254,024
07 May 24	83.30000 -2.57	89.38	82.49	87.45	45,454,136
06 May 24	85.87000 -0.63	88.74	84.28	88.50	25,946,192
30 Apr 24	86.50000 -0.80	88.30	86.10	86.10	24,575,230
29 Apr 24	87.30000 +3.50	88.25	84.99	85.00	39,880,460
26 Apr 24	83.80000 +4.64	86.20	82.21	82.88	54,453,976
25 Apr 24	79.16000 -0.22	80.33	78.30	78.90	31,722,722
24 Apr 24	79.38000 +10.34	79.96	70.08	70.08	68,268,360
23 Apr 24	69.04000 +3.89	70.49	67.83	68.02	44,068,304
22 Apr 24	65.15000 -3.65	65.80	59.50	62.00	43,242,544
19 Apr 24	68.80000 -1.70	71.62	67.00	69.76	29,035,242
18 Apr 24	70.50000 -0.95	72.21	68.51	69.77	27,429,144
17 Apr 24	71.45000 +3.20	72.01	68.27	69.50	30,875,974
16 Apr 24	68.25000 -2.58	71.99	67.40	69.50	32,046,784
15 Apr 24	70.83000 +1.33	72.61	68.89	68.90	34,329,656
12 Apr 24	69.50000 +3.41	72.31	67.45	67.46	45,746,900
11 Apr 24	66.09000 +0.62	67.55	65.80	66.01	24,825,976
10 Apr 24	65.47000 -2.04	67.30	64.30	66.72	24,010,088
09 Apr 24	67.51000 -1.58	69.98	66.69	69.00	23,976,448
08 Apr 24	69.09000 +1.32	71.18	66.60	66.60	34,378,704
03 Apr 24	67.77000 -3.58	70.09	67.15	70.01	27,640,664
02 Apr 24	71.35000 +0.42	73.45	69.71	70.10	41,333,696
01 Apr 24	70.93000 +3.93	71.20	66.50	67.32	40,659,368
29 Mar 24	67.00000 -0.97	68.20	65.60	67.04	31,664,312
28 Mar 24	67.97000 +0.96	70.00	66.03	67.80	51,349,640
27 Mar 24	67.01000 -3.46	72.00	66.54	71.00	51,006,628
26 Mar 24	70.47000 -5.38	78.80	66.00	75.00	77,210,584
25 Mar 24	75.85000 -3.85	79.70	75.64	78.00	44,067,168
22 Mar 24	79.70000 +4.48	79.99	74.65	74.65	61,302,740
21 Mar 24	75.22000 +0.29	78.49	74.26	75.00	42,320,288
20 Mar 24	74.93000 -2.13	78.58	73.37	76.98	45,320,224
19 Mar 24	77.06000 -2.34	78.48	75.43	77.30	47,949,356
18 Mar 24	79.40000 +2.42	82.18	76.32	77.00	74,865,624
15 Mar 24	76.98000 +9.18	78.25	65.51	66.70	86,247,456
14 Mar 24	67.80000 +1.27	69.08	64.80	64.84	42,317,460
13 Mar 24	66.53000 -0.62	69.55	66.12	69.20	42,656,408
12 Mar 24	67.15000 -0.75	70.19	65.41	67.00	45,578,588
11 Mar 24	67.90000 -0.91	68.58	64.76	65.37	46,968,792
08 Mar 24	68.81000 +3.38	69.31	65.07	66.80	49,619,608
07 Mar 24	65.43000 -2.47	69.62	65.38	68.90	42,392,784
06 Mar 24	67.90000 -0.78	69.69	66.70	68.88	39,358,048
05 Mar 24	68.68000 -0.77	73.96	67.86	68.29	69,032,128
04 Mar 24	69.45000 +4.65	71.38	64.12	66.10	64,183,672
01 Mar 24	64.80000 +4.75	66.06	60.28	60.30	72,129,808
29 Feb 24	60.05000 +2.10	61.02	58.25	58.31	41,371,480
28 Feb 24	57.95000 -5.78	63.59	57.95	62.61	57,189,076
27 Feb 24	63.73000 +3.01	65.00	59.12	59.67	63,561,736
26 Feb 24	60.72000 +0.76	62.68	58.07	58.11	46,983,856
23 Feb 24	59.96000 -0.10	62.78	59.30	61.50	56,130,868
22 Feb 24	60.06000 +0.54	62.29	57.84	62.00	56,802,952
21 Feb 24	59.52000 -3.48	61.57	59.27	60.99	54,991,808
20 Feb 24	63.00000 -2.88	65.80	62.00	63.00	63,236,148
19 Feb 24	65.88000 +10.98	65.88	57.22	58.95	78,937,992
08 Feb 24	54.90000 +2.20	58.57	53.66	54.20	57,582,496
07 Feb 24	52.70000 +0.90	53.05	50.90	51.29	46,911,796
06 Feb 24	51.80000 +5.48	52.38	44.21	44.40	59,951,180
05 Feb 24	46.32000 +0.82	48.49	43.74	45.00	56,998,260
02 Feb 24	45.50000 +0.03	47.60	44.37	45.45	48,733,840
01 Feb 24	45.47000 +3.07	47.40	41.22	41.80	59,958,832
31 Jan 24	42.40000 -0.59	44.87	41.52	41.98	44,891,204
30 Jan 24	42.99000 -1.71	46.18	42.24	44.19	44,558,232
29 Jan 24	44.70000 -7.30	51.18	43.00	51.18	59,996,976
26 Jan 24	52.00000 -2.60	54.09	51.30	53.11	41,924,316
25 Jan 24	54.60000 +1.04	55.49	51.59	52.20	61,852,808
24 Jan 24	53.56000 -1.23	54.70	50.50	54.45	61,984,736
23 Jan 24	54.79000 +2.28	55.63	52.00	52.11	60,203,584
22 Jan 24	52.51000 +1.47	54.50	51.93	53.00	68,893,144
19 Jan 24	51.04000 -1.50	52.77	50.97	52.09	46,194,612
18 Jan 24	52.54000 +4.27	52.77	46.80	47.84	69,556,280
17 Jan 24	48.27000 +0.48	49.99	47.86	48.10	49,750,804
16 Jan 24	47.79000 +0.94	47.80	45.80	46.43	34,256,024
15 Jan 24	46.85000 +2.64	47.55	43.61	43.64	56,014,428
12 Jan 24	44.21000 -1.70	45.94	43.62	45.92	30,612,916
11 Jan 24	45.91000 +1.52	46.56	44.10	44.11	35,535,140
10 Jan 24	44.39000 -0.94	45.70	43.81	45.00	27,496,780
09 Jan 24	45.33000 +1.37	46.29	44.80	45.25	39,483,208
08 Jan 24	43.96000 -0.76	45.61	43.55	44.61	28,252,968
05 Jan 24	44.72000 -2.86	47.29	44.44	47.29	38,278,472
04 Jan 24	47.58000 +1.06	47.93	45.88	46.69	36,782,356
03 Jan 24	46.52000 -1.45	47.74	45.45	47.50	39,925,616
02 Jan 24	47.97000 -1.35	50.35	47.80	48.76	30,648,428
29 Dec 23	49.32000 +1.02	50.86	47.91	48.16	41,787,200
28 Dec 23	48.30000 +1.28	49.10	46.53	46.53	38,544,620
27 Dec 23	47.02000 -0.34	48.34	46.83	47.90	27,779,412
26 Dec 23	47.36000 -2.11	49.68	46.77	48.95	37,650,424
25 Dec 23	49.47000 +0.62	50.38	48.00	49.03	30,628,720
22 Dec 23	48.85000 -1.91	51.08	48.40	50.65	44,976,528
21 Dec 23	50.76000 +1.54	52.54	47.90	49.00	52,020,052
20 Dec 23	49.22000 -2.66	51.50	48.70	51.27	46,173,076
19 Dec 23	51.88000 +0.18	52.68	49.75	51.70	42,643,464
18 Dec 23	51.70000 +0.70	53.25	51.00	51.36	51,266,440
15 Dec 23	51.00000 -2.80	54.55	50.11	54.00	58,167,772
14 Dec 23	53.80000 +1.42	55.78	52.52	53.39	66,583,188
13 Dec 23	52.38000 -0.35	53.91	51.86	52.60	41,542,124
12 Dec 23	52.73000 -2.55	55.20	50.86	54.45	83,798,016
11 Dec 23	55.28000 +1.08	55.49	52.58	53.00	70,108,496
08 Dec 23	54.20000 +3.22	58.20	50.20	51.00	114,541,264
07 Dec 23	50.98000 +2.58	52.36	48.11	48.40	80,471,248
06 Dec 23	48.40000 +0.30	49.12	46.96	47.60	53,750,696
05 Dec 23	48.10000 -0.90	50.22	47.80	48.75	63,032,332
04 Dec 23	49.00000 -0.83	50.83	48.51	49.02	73,185,472
01 Dec 23	49.83000 +3.53	51.83	45.60	45.81	105,864,656
30 Nov 23	46.30000 +2.01	46.47	44.00	44.00	71,597,560
29 Nov 23	44.29000 -0.56	45.54	43.40	44.73	38,938,092
28 Nov 23	44.85000 -0.45	45.48	44.17	44.96	38,977,300
27 Nov 23	45.30000 +2.73	46.15	42.08	42.08	70,420,800
24 Nov 23	42.57000 -2.08	44.60	42.27	44.07	45,003,420
23 Nov 23	44.65000 +1.20	45.32	42.93	43.22	52,734,520
22 Nov 23	43.45000 -2.83	46.51	43.30	46.20	62,442,384
21 Nov 23	46.28000 -0.96	48.22	46.00	47.24	68,051,784
20 Nov 23	47.24000 +0.41	47.90	45.53	46.02	89,508,296
17 Nov 23	46.83000 +5.36	48.32	41.20	41.83	113,056,656
16 Nov 23	41.47000 -1.22	43.08	41.40	42.31	52,468,292
15 Nov 23	42.69000 -1.37	45.38	41.66	45.00	74,818,736
14 Nov 23	44.06000 +0.81	45.45	43.20	44.17	79,646,016
13 Nov 23	43.25000 +0.65	46.35	42.94	43.56	110,733,032
10 Nov 23	42.60000 +1.19	43.50	40.71	40.71	93,959,344
09 Nov 23	41.41000 +0.16	42.91	40.60	42.18	105,953,208
08 Nov 23	41.25000 +1.64	41.64	37.80	38.00	138,419,792
07 Nov 23	39.61000 +6.60	39.61	32.65	32.94	133,716,040
06 Nov 23	33.01000 +1.01	33.50	31.98	32.32	56,105,592
03 Nov 23	32.00000 +1.94	33.45	30.15	30.49	75,631,528
02 Nov 23	30.06000 -0.62	31.46	29.98	30.99	33,529,696
01 Nov 23	30.68000 -0.70	31.88	30.60	31.43	28,054,478
31 Oct 23	31.38000 -1.06	32.42	31.07	32.42	32,472,338
30 Oct 23	32.44000 +0.03	32.67	31.36	32.40	39,272,156
27 Oct 23	32.41000 -0.29	32.70	31.68	32.31	35,858,044
26 Oct 23	32.70000 +0.44	33.01	31.61	32.26	42,769,972
25 Oct 23	32.26000 -1.70	34.05	32.05	33.95	42,432,688
24 Oct 23	33.96000 +0.55	35.24	33.30	34.33	44,296,616
23 Oct 23	33.41000 -3.15	35.93	32.50	35.68	59,552,936
20 Oct 23	36.56000 -1.56	38.44	36.41	38.01	26,976,040
19 Oct 23	38.12000 -1.06	39.58	37.92	39.15	25,965,792
18 Oct 23	39.18000 -1.89	40.11	37.22	39.90	39,341,816
17 Oct 23	41.07000 -0.13	42.05	39.86	41.22	27,663,368
16 Oct 23	41.20000 -1.67	43.05	40.88	42.02	31,716,060
13 Oct 23	42.87000 -0.86	44.53	42.40	43.18	32,437,340
12 Oct 23	43.73000 -1.30	45.82	43.51	45.65	33,308,902
11 Oct 23	45.03000 +0.30	46.52	44.18	44.50	39,558,728
10 Oct 23	44.73000 -0.24	46.00	44.40	44.81	31,418,202
09 Oct 23	44.97000 -1.03	46.64	43.99	45.15	44,549,632
28 Sep 23	46.00000 +0.90	47.53	45.10	46.18	57,889,224
27 Sep 23	45.10000 +1.24	46.45	43.86	44.39	57,657,424
26 Sep 23	43.86000 +1.16	45.32	43.01	43.55	63,946,488
25 Sep 23	42.70000 -1.94	45.47	42.45	44.05	59,421,504
22 Sep 23	44.64000 +4.84	45.10	39.83	39.98	78,085,424
21 Sep 23	39.80000 +0.16	41.26	39.23	39.71	31,957,292
20 Sep 23	39.64000 +0.72	41.50	38.70	38.75	41,836,868
19 Sep 23	38.92000 -0.13	39.88	38.04	39.05	28,811,220
18 Sep 23	39.05000 -1.20	40.57	38.84	40.25	26,250,706
15 Sep 23	40.25000 -1.57	41.96	40.02	41.57	30,702,972
14 Sep 23	41.82000 -0.67	43.40	41.57	42.85	24,341,232
13 Sep 23	42.49000 -1.79	44.35	42.00	44.00	31,396,476
12 Sep 23	44.28000 +0.26	45.80	43.40	43.54	47,993,248
11 Sep 23	44.02000 +2.63	45.38	41.65	41.65	55,735,644
08 Sep 23	41.39000 -0.80	42.50	41.02	42.01	20,691,682
07 Sep 23	42.19000 -1.64	43.80	42.10	43.75	26,532,558
06 Sep 23	43.83000 +0.03	44.10	43.00	43.50	22,295,846
05 Sep 23	43.80000 -1.04	44.75	43.51	44.75	26,773,186
04 Sep 23	44.84000 +0.59	45.07	43.93	44.57	21,322,624
01 Sep 23	44.25000 -1.33	45.76	43.74	45.02	25,059,512
31 Aug 23	45.58000 +0.16	46.77	44.98	45.13	36,467,080
30 Aug 23	45.42000 +0.27	47.09	44.75	45.76	45,050,696
29 Aug 23	45.15000 +0.67	46.80	42.81	44.10	60,864,400
28 Aug 23	44.48000 +0.68	46.80	43.44	46.34	42,769,120
25 Aug 23	43.80000 -3.10	46.00	43.35	44.01	56,768,932
24 Aug 23	46.90000 -0.30	49.00	46.55	49.00	37,704,984
23 Aug 23	47.20000 -2.76	49.68	47.15	49.29	28,388,808
22 Aug 23	49.96000 +2.10	50.25	47.23	49.20	45,906,616
21 Aug 23	47.86000 +0.86	49.38	46.50	46.97	28,421,312
18 Aug 23	47.00000 -3.18	50.49	47.00	50.01	40,877,832
17 Aug 23	50.18000 +1.05	51.31	47.91	48.73	39,562,780
16 Aug 23	49.13000 -1.21	50.70	48.28	50.02	31,572,544
15 Aug 23	50.34000 -0.66	53.77	50.00	53.33	40,859,096
14 Aug 23	51.00000 +0.35	51.14	49.18	49.79	32,281,588
11 Aug 23	50.65000 -1.11	52.69	50.61	52.69	19,371,230
10 Aug 23	51.76000 -1.01	53.70	51.37	52.35	30,887,328
09 Aug 23	52.77000 -2.92	56.48	52.54	55.16	41,056,968
08 Aug 23	55.69000 -1.98	59.50	55.61	57.50	33,723,156
07 Aug 23	57.67000 +0.94	60.50	57.18	57.48	48,620,360
04 Aug 23	56.73000 +3.22	57.07	52.48	53.10	51,168,344
03 Aug 23	53.51000 -1.08	56.00	52.85	53.50	30,961,020
02 Aug 23	54.59000 +0.82	55.50	52.81	53.01	41,292,904
01 Aug 23	53.77000 +1.87	54.64	50.20	51.90	57,464,448
31 Jul 23	51.90000 -0.70	54.20	50.53	51.65	39,769,240
28 Jul 23	52.60000 -0.89	54.32	51.87	53.49	33,582,704
27 Jul 23	53.49000 -1.51	55.32	52.94	55.12	33,109,650
26 Jul 23	55.00000 -2.80	58.00	53.80	57.81	39,616,208
25 Jul 23	57.80000 +1.25	60.25	55.88	57.73	42,324,308
24 Jul 23	56.55000 +0.93	58.49	54.61	55.13	34,653,628
21 Jul 23	55.62000 -2.20	58.64	54.10	58.00	53,185,776
20 Jul 23	57.82000 -6.35	63.63	57.51	63.47	59,800,292
19 Jul 23	64.17000 -0.86	66.95	63.54	66.42	25,700,678
18 Jul 23	65.03000 -3.15	69.90	64.85	69.21	42,120,920
17 Jul 23	68.18000 +2.79	68.50	64.05	65.40	54,693,808
14 Jul 23	65.39000 +1.99	67.68	64.00	66.15	59,831,016
13 Jul 23	63.40000 +4.06	63.77	59.38	60.52	60,830,436
12 Jul 23	59.34000 -5.96	64.97	58.92	64.40	67,709,112
11 Jul 23	65.30000 +0.45	65.77	62.90	64.65	43,573,380
10 Jul 23	64.85000 -2.63	68.40	63.32	66.51	47,154,692
07 Jul 23	67.48000 -0.52	70.33	63.83	68.55	61,092,788
06 Jul 23	68.00000 +1.59	71.50	65.01	66.30	65,723,760
05 Jul 23	66.41000 -4.98	71.60	65.80	71.39	76,314,368
04 Jul 23	71.39000 +3.63	74.20	68.54	68.54	90,546,440
03 Jul 23	67.76000 -0.21	70.68	61.25	68.50	83,540,560
30 Jun 23	67.97000 +7.37	70.50	59.05	59.39	95,757,912
29 Jun 23	60.60000 +3.60	61.53	56.11	58.00	79,052,984
28 Jun 23	57.00000 -4.56	59.50	55.13	59.50	63,351,512
27 Jun 23	61.56000 -2.72	64.62	60.88	64.28	50,797,944
26 Jun 23	64.28000 -6.16	71.09	63.40	70.01	75,035,360
21 Jun 23	70.44000 -9.56	77.92	70.01	77.92	72,231,288
20 Jun 23	80.00000 +1.70	80.36	72.75	76.00	68,246,984
19 Jun 23	78.30000 +9.66	81.18	69.21	69.64	84,043,064
16 Jun 23	68.64000 +4.84	69.15	62.11	63.84	77,088,344
15 Jun 23	63.80000 -2.00	68.19	63.58	67.13	63,188,792
14 Jun 23	65.80000 +4.42	68.86	60.51	61.50	70,086,136
13 Jun 23	61.38000 +0.56	64.56	58.00	60.00	54,748,056
12 Jun 23	60.82000 +1.93	62.16	58.17	58.18	53,448,332
09 Jun 23	58.89000 +3.81	60.38	54.30	55.08	59,164,384
08 Jun 23	55.08000 -25.47	56.95	52.87	56.01	42,039,864
07 Jun 23	80.55000 +1.05	83.68	77.48	79.75	30,005,624
06 Jun 23	79.50000 -0.75	84.70	78.68	79.30	31,172,892
05 Jun 23	80.25000 +1.02	82.66	77.00	77.16	30,768,954
02 Jun 23	79.23000 -2.57	84.00	78.29	83.10	30,691,056
01 Jun 23	81.80000 -2.63	84.02	79.99	80.90	39,799,952
31 May 23	84.43000 +8.12	87.87	72.38	75.32	61,934,992
30 May 23	76.31000 +4.82	78.40	71.60	72.27	51,520,672
29 May 23	71.49000 +2.09	75.44	69.91	72.00	47,002,520
26 May 23	69.40000 +0.85	72.60	66.80	67.00	45,464,224
25 May 23	68.55000 +4.47	71.80	64.00	68.88	59,866,480
24 May 23	64.08000 +1.05	67.02	61.03	61.47	44,661,088
23 May 23	63.03000 +0.64	63.98	60.78	62.80	40,495,956
22 May 23	62.39000 -3.91	66.16	61.28	64.51	39,073,964
19 May 23	66.30000 -7.45	73.38	65.55	71.01	68,152,368
18 May 23	73.75000 +12.29	73.75	63.40	67.00	65,508,704
17 May 23	61.46000 +1.47	63.63	59.23	60.50	36,517,400
16 May 23	59.99000 -3.62	62.34	58.49	61.64	43,241,180
15 May 23	63.61000 +0.84	66.00	59.50	64.13	46,791,700
12 May 23	62.77000 +1.88	66.18	60.85	61.00	39,291,392
11 May 23	60.89000 -0.67	63.87	60.41	61.01	25,699,580
10 May 23	61.56000 -2.72	67.88	60.40	65.28	35,581,112
09 May 23	64.28000 +2.34	67.30	61.01	61.02	39,260,008
08 May 23	61.94000 +2.29	64.31	58.50	60.10	42,065,272
05 May 23	59.65000 -4.56	66.71	58.81	64.00	55,755,168
04 May 23	64.21000 -4.78	70.60	62.62	68.02	50,216,004
28 Apr 23	68.99000 +5.99	70.19	63.68	65.04	54,386,256
27 Apr 23	63.00000 -8.20	67.48	61.66	66.00	78,597,336
26 Apr 23	71.20000 -2.60	76.10	68.00	76.01	61,648,288
25 Apr 23	73.80000 -5.19	78.50	71.60	77.01	55,377,400
24 Apr 23	78.99000 +3.29	80.50	74.33	75.31	55,350,304
21 Apr 23	75.70000 -6.87	81.00	75.70	80.40	55,562,120
20 Apr 23	82.57000 +5.56	83.30	76.61	78.29	65,023,892
19 Apr 23	77.01000 -2.89	82.35	77.01	80.12	65,632,820
18 Apr 23	79.90000 +10.07	82.66	69.89	71.00	82,901,744
17 Apr 23	69.83000 -2.85	71.94	67.89	70.50	44,984,396
14 Apr 23	72.68000 +5.82	72.93	67.05	67.99	74,449,248
13 Apr 23	66.86000 -4.13	72.12	65.65	71.16	67,873,000
12 Apr 23	70.99000 -1.09	72.39	67.85	70.71	60,278,864
11 Apr 23	72.08000 +0.23	75.40	68.18	70.77	74,402,408
10 Apr 23	71.85000 +1.65	76.88	68.66	72.65	73,450,544
07 Apr 23	70.20000 +4.31	70.20	65.39	66.05	58,360,520
06 Apr 23	65.89000 +4.19	70.79	60.01	60.20	86,567,688
04 Apr 23	61.70000 +3.50	61.70	58.40	59.90	78,707,192
03 Apr 23	58.20000 +9.70	58.20	50.50	51.20	89,545,344
31 Mar 23	48.50000 +2.94	49.25	43.58	44.98	59,625,056
30 Mar 23	45.56000 +0.25	45.95	43.71	44.45	51,889,640
29 Mar 23	45.31000 +2.58	47.00	42.20	42.20	68,594,304
28 Mar 23	42.73000 -0.47	44.88	41.49	42.01	66,233,728
27 Mar 23	43.20000 +3.90	43.21	39.12	39.12	65,632,856
24 Mar 23	39.30000 +0.34	39.46	37.95	38.70	45,582,272
23 Mar 23	38.96000 +1.91	40.29	36.28	36.70	85,435,368
22 Mar 23	37.05000 +4.92	37.07	31.79	32.06	72,523,912
21 Mar 23	32.13000 +0.23	32.45	31.21	31.81	22,025,672
20 Mar 23	31.90000 +0.54	33.07	31.40	31.43	35,103,680
17 Mar 23	31.36000 +1.80	31.66	29.88	29.90	28,871,992
16 Mar 23	29.56000 -0.44	30.24	29.50	29.50	15,199,144
15 Mar 23	30.00000 -0.87	31.44	29.93	31.01	19,021,110
14 Mar 23	30.87000 -0.77	31.72	30.60	31.46	19,237,888
13 Mar 23	31.64000 +0.80	31.66	30.53	30.53	17,024,872
10 Mar 23	30.84000 -0.53	31.50	30.79	31.03	12,715,133
09 Mar 23	31.37000 +0.29	31.80	30.35	31.03	18,201,840
08 Mar 23	31.08000 +0.66	31.32	30.46	30.46	20,994,940
07 Mar 23	30.42000 -1.74	32.28	30.39	32.10	31,625,608
06 Mar 23	32.16000 -0.34	33.12	32.00	32.40	20,051,474
03 Mar 23	32.50000 -0.91	33.39	31.96	33.00	32,747,212
02 Mar 23	33.41000 +0.25	34.79	32.70	33.12	37,131,888
01 Mar 23	33.16000 +0.97	33.77	31.92	31.92	35,749,240
28 Feb 23	32.19000 +1.29	32.99	31.55	31.90	36,012,496
27 Feb 23	30.90000 -0.48	31.73	30.76	31.10	17,019,314
24 Feb 23	31.38000 +0.72	32.15	30.80	30.85	28,588,424
23 Feb 23	30.66000 -0.32	31.06	30.33	30.68	12,059,659
22 Feb 23	30.98000 +0.14	31.54	30.24	30.56	18,120,242
21 Feb 23	30.84000 -0.43	31.74	30.51	31.15	19,759,614
20 Feb 23	31.27000 +0.43	31.46	30.49	30.77	18,259,078
17 Feb 23	30.84000 -0.64	32.09	30.65	31.84	25,048,002
16 Feb 23	31.48000 -1.57	32.73	30.90	32.73	37,892,192
15 Feb 23	33.05000 +0.69	33.56	32.08	32.30	36,126,020
14 Feb 23	32.36000 -1.36	33.44	32.01	33.00	38,214,672
13 Feb 23	33.72000 +1.26	34.00	32.50	33.00	48,047,272
10 Feb 23	32.46000 +0.46	34.85	31.78	32.00	68,918,480
09 Feb 23	32.00000 +3.42	32.00	28.17	28.50	51,052,056
08 Feb 23	28.58000 -0.37	30.29	28.37	30.09	34,724,364
07 Feb 23	28.95000 +1.71	29.30	26.85	26.88	48,835,392
06 Feb 23	27.24000 +0.85	27.50	26.38	26.39	27,964,880
03 Feb 23	26.39000 +0.25	26.88	25.78	26.42	17,834,356
02 Feb 23	26.14000 +0.35	26.51	25.78	25.78	16,100,029
01 Feb 23	25.79000 +0.65	25.79	25.13	25.13	14,832,405
31 Jan 23	25.14000 -0.62	25.67	24.88	25.51	18,220,946
30 Jan 23	25.76000 +0.16	26.30	25.68	25.93	9,410,467
20 Jan 23	25.60000 +0.18	25.80	25.36	25.36	7,420,747
19 Jan 23	25.42000 +0.12	25.46	25.08	25.20	7,067,028
18 Jan 23	25.30000 +0.13	25.39	24.91	25.17	5,902,768
17 Jan 23	25.17000 +0.07	25.29	24.95	25.12	4,172,757
16 Jan 23	25.10000 +0.58	25.36	24.40	24.42	8,230,747
13 Jan 23	24.52000 -0.16	24.93	24.24	24.93	5,683,904
12 Jan 23	24.68000 +0.16	24.75	24.41	24.51	4,653,275
11 Jan 23	24.52000 -0.37	25.10	24.50	25.05	5,840,948
10 Jan 23	24.89000 -0.07	25.12	24.73	24.96	5,021,875
09 Jan 23	24.96000 -0.26	25.43	24.88	25.26	6,704,022
06 Jan 23	25.22000 +0.15	25.52	24.94	24.98	7,454,067
05 Jan 23	25.07000 +0.26	25.13	24.58	24.75	6,357,582
04 Jan 23	24.81000 +0.11	25.05	24.44	24.70	8,583,300
03 Jan 23	24.70000 +0.95	24.88	23.55	23.67	9,942,473
30 Dec 22	23.75000 +0.13	24.02	23.53	23.62	5,276,571
29 Dec 22	23.62000 +0.40	23.96	23.07	23.19	8,288,842
28 Dec 22	23.22000 -0.36	23.75	23.05	23.59	5,324,400
27 Dec 22	23.58000 +0.18	23.89	23.46	23.47	5,760,470
26 Dec 22	23.40000 +0.15	23.63	23.04	23.26	6,057,759
23 Dec 22	23.25000 +0.05	23.33	23.03	23.03	2,508,956
22 Dec 22	23.20000 -0.35	23.73	23.08	23.63	3,755,880
21 Dec 22	23.55000 -0.35	24.06	23.35	23.91	3,913,162
20 Dec 22	23.90000 -0.10	24.12	23.60	24.00	4,671,534
19 Dec 22	24.00000 -0.23	24.67	23.75	24.34	5,159,258
16 Dec 22	24.23000 -0.89	25.16	24.10	25.16	9,302,962
15 Dec 22	25.12000 +0.46	25.18	24.31	24.52	6,467,970
14 Dec 22	24.66000 +0.02	25.10	24.55	24.77	5,401,813
13 Dec 22	24.64000 -0.72	25.40	24.57	25.26	7,893,342
12 Dec 22	25.36000 +0.51	25.63	24.82	24.86	8,664,261
09 Dec 22	24.85000 -0.08	25.11	24.57	24.88	9,937,966
08 Dec 22	24.93000 -0.09	25.26	24.70	25.21	6,111,429
07 Dec 22	25.02000 -0.36	25.41	24.93	25.20	8,483,941
06 Dec 22	25.38000 -0.47	25.82	25.30	25.71	6,222,600
05 Dec 22	25.85000 +0.06	26.10	25.38	26.01	7,195,853
02 Dec 22	25.79000 +0.00	26.41	25.66	25.66	6,247,316
01 Dec 22	25.79000 -0.01	26.55	25.75	26.12	8,033,442
30 Nov 22	25.80000 -0.03	26.09	25.60	25.83	5,686,794
29 Nov 22	25.83000 +0.17	26.05	25.66	25.74	8,370,751
28 Nov 22	25.66000 -0.51	25.96	25.40	25.70	7,127,763
25 Nov 22	26.17000 -0.57	26.88	26.08	26.73	5,443,618
24 Nov 22	26.74000 +0.04	27.12	26.50	26.85	6,602,737
23 Nov 22	26.70000 -0.60	27.40	26.16	27.25	11,493,162
22 Nov 22	27.30000 -0.86	28.06	27.08	27.97	8,870,171
21 Nov 22	28.16000 +0.69	28.57	27.11	27.12	13,471,760
18 Nov 22	27.47000 -0.76	28.49	27.44	28.25	10,542,108
17 Nov 22	28.23000 +0.43	28.28	27.46	27.70	9,993,151
16 Nov 22	27.80000 +0.20	28.44	27.50	27.74	13,173,816
15 Nov 22	27.60000 +1.12	27.81	26.22	26.30	13,612,874
14 Nov 22	26.48000 +0.15	27.05	26.05	26.35	8,587,795
11 Nov 22	26.33000 +0.21	27.06	26.19	26.87	8,982,717
10 Nov 22	26.12000 -0.60	27.10	26.00	26.70	11,051,588
09 Nov 22	26.72000 -0.26	27.13	26.60	26.95	6,344,331
08 Nov 22	26.98000 -0.32	27.24	26.66	27.12	7,788,438
07 Nov 22	27.30000 -0.24	27.77	26.94	27.22	12,373,563
04 Nov 22	27.54000 +0.22	27.84	26.90	27.20	15,494,182
03 Nov 22	27.32000 +0.82	27.57	26.01	26.02	18,733,696
02 Nov 22	26.50000 +0.09	27.07	26.20	26.30	16,499,631
01 Nov 22	26.41000 +0.54	26.50	25.40	25.83	18,728,832
31 Oct 22	25.87000 +1.41	26.10	24.50	24.65	25,007,646
28 Oct 22	24.46000 -0.92	26.04	24.33	25.52	28,028,228
27 Oct 22	25.38000 +2.78	26.92	25.36	25.90	56,415,216
26 Oct 22	22.60000 +0.78	22.79	21.72	21.89	9,418,558
25 Oct 22	21.82000 +0.02	22.18	21.48	21.81	6,564,499
24 Oct 22	21.80000 -0.38	22.72	21.70	22.27	7,574,149
21 Oct 22	22.18000 -0.26	22.66	21.89	22.52	6,500,734
20 Oct 22	22.44000 +0.27	22.72	21.77	22.06	9,397,359
19 Oct 22	22.17000 -0.08	22.54	22.00	22.00	7,496,254
18 Oct 22	22.25000 -0.08	22.45	21.88	22.35	7,910,422
17 Oct 22	22.33000 +0.37	22.46	21.70	21.70	7,780,425
14 Oct 22	21.96000 +0.20	22.13	21.63	21.88	8,083,012
13 Oct 22	21.76000 +0.39	22.03	21.30	21.46	9,115,165
12 Oct 22	21.37000 +1.01	21.37	20.31	20.41	9,108,020
11 Oct 22	20.36000 +0.06	20.77	20.02	20.20	5,473,538
10 Oct 22	20.30000 -0.84	21.29	20.16	21.18	7,036,426
30 Sep 22	21.14000 -0.33	21.69	21.10	21.47	5,016,891
29 Sep 22	21.47000 +0.57	21.90	21.09	21.27	8,021,985
28 Sep 22	20.90000 -1.06	21.86	20.86	21.82	7,548,027
27 Sep 22	21.96000 +0.56	21.99	21.40	21.40	6,086,513
26 Sep 22	21.40000 -0.20	21.72	21.30	21.45	4,804,472
23 Sep 22	21.60000 -0.59	22.20	21.20	22.10	7,008,863
22 Sep 22	22.19000 +0.21	22.39	21.78	21.90	6,039,681
21 Sep 22	21.98000 +0.00	22.20	21.42	21.92	6,086,884
20 Sep 22	21.98000 -0.01	22.24	21.73	22.20	6,367,284
19 Sep 22	21.99000 -0.01	22.32	21.68	22.05	6,820,274
16 Sep 22	22.00000 -0.60	22.82	22.00	22.60	6,753,296
15 Sep 22	22.60000 -0.89	23.66	22.25	23.66	9,759,577
14 Sep 22	23.49000 -0.41	23.69	23.25	23.50	6,251,140
13 Sep 22	23.90000 -0.14	24.54	23.76	24.28	6,720,526
09 Sep 22	24.04000 -0.09	24.27	23.88	24.18	6,833,757
08 Sep 22	24.13000 -0.51	24.73	24.11	24.58	7,741,056
07 Sep 22	24.64000 -0.02	25.19	24.51	24.87	8,517,059
06 Sep 22	24.66000 +0.30	24.73	24.11	24.40	7,225,300
05 Sep 22	24.36000 -0.38	24.85	24.21	24.66	6,073,608
02 Sep 22	24.74000 +0.84	25.03	23.96	23.99	9,902,316
01 Sep 22	23.90000 -0.64	24.72	23.77	24.50	10,321,395
31 Aug 22	24.54000 -0.68	25.35	24.44	25.06	8,417,200
30 Aug 22	25.22000 +0.12	25.43	24.74	25.09	6,754,561
29 Aug 22	25.10000 +0.22	25.33	24.39	24.39	8,458,908
26 Aug 22	24.88000 -1.25	25.89	24.70	25.50	21,088,828
25 Aug 22	26.13000 +0.12	26.35	25.58	26.17	9,347,327
24 Aug 22	26.01000 -1.41	27.50	25.99	27.36	13,790,187
23 Aug 22	27.42000 -0.20	27.65	27.10	27.43	8,156,467
22 Aug 22	27.62000 -0.04	27.89	27.06	27.58	9,144,279
19 Aug 22	27.66000 -0.86	29.08	27.66	28.40	11,598,902
18 Aug 22	28.52000 +0.53	28.88	27.61	27.90	13,479,865
17 Aug 22	27.99000 +0.45	28.28	27.30	27.64	13,231,172
16 Aug 22	27.54000 -0.42	28.10	27.20	28.08	12,681,548
15 Aug 22	27.96000 +0.16	28.16	27.23	27.74	13,440,579
12 Aug 22	27.80000 -1.03	29.00	27.76	28.91	20,130,216
11 Aug 22	28.83000 +2.13	29.29	26.73	26.73	35,616,376
10 Aug 22	26.70000 -0.17	27.18	26.51	26.83	13,370,307
09 Aug 22	26.87000 +0.29	27.08	26.41	26.94	20,639,806
08 Aug 22	26.58000 -0.08	27.06	26.20	26.92	15,492,030
05 Aug 22	26.66000 +1.15	26.74	25.41	25.60	26,808,984
04 Aug 22	25.51000 +0.32	25.69	24.95	25.58	11,659,090
03 Aug 22	25.19000 +0.71	26.13	24.71	24.71	20,049,008
02 Aug 22	24.48000 -1.08	25.25	23.94	25.18	14,356,513
01 Aug 22	25.56000 +0.43	25.85	24.40	25.04	13,056,575
29 Jul 22	25.13000 -0.23	25.64	24.73	25.62	11,152,155
28 Jul 22	25.36000 +0.06	25.95	25.32	25.32	11,774,866
27 Jul 22	25.30000 +0.66	25.45	24.58	24.66	11,282,426
26 Jul 22	24.64000 -0.15	24.80	24.26	24.76	6,806,756
25 Jul 22	24.79000 -0.02	25.50	24.62	24.95	9,716,398
22 Jul 22	24.81000 -0.21	25.47	24.39	25.07	11,315,267
21 Jul 22	25.02000 -0.26	25.82	24.95	25.15	14,337,990
20 Jul 22	25.28000 +0.31	25.58	24.92	24.94	15,011,710
19 Jul 22	24.97000 +0.46	25.35	24.34	24.34	17,815,680
18 Jul 22	24.51000 +0.87	24.68	23.20	23.87	14,198,517
15 Jul 22	23.64000 +0.39	24.38	22.88	22.96	15,960,242
14 Jul 22	23.25000 +1.23	23.74	22.28	22.37	16,416,209
13 Jul 22	22.02000 -0.13	22.43	21.90	22.24	7,505,930
12 Jul 22	22.15000 -0.65	22.80	22.15	22.80	8,862,303
11 Jul 22	22.80000 -0.85	23.52	22.46	23.52	13,427,906
08 Jul 22	23.65000 -0.24	24.39	23.60	24.00	9,820,862
07 Jul 22	23.89000 -0.41	24.39	23.57	24.22	8,369,572
06 Jul 22	24.30000 +0.09	24.73	24.01	24.13	9,998,157
05 Jul 22	24.21000 -0.19	24.84	23.87	24.40	12,798,285
04 Jul 22	24.40000 -1.17	25.64	24.12	25.51	22,511,118
01 Jul 22	25.57000 -0.63	26.33	25.36	26.08	12,032,016
30 Jun 22	26.20000 +0.55	26.63	25.50	25.55	12,555,182
29 Jun 22	25.65000 -0.48	26.81	25.55	25.99	15,013,733
28 Jun 22	26.13000 +0.57	26.15	24.88	25.50	12,335,092
27 Jun 22	25.56000 +0.27	26.15	25.27	25.49	11,640,634
24 Jun 22	25.29000 -0.42	26.09	25.00	25.95	14,537,878
23 Jun 22	25.71000 +0.93	25.80	24.74	24.74	11,103,957
22 Jun 22	24.78000 -1.31	26.26	24.57	26.19	11,040,556
21 Jun 22	26.09000 -0.67	26.92	25.80	26.91	9,720,896
20 Jun 22	26.76000 +0.14	27.65	26.62	27.10	10,491,755
17 Jun 22	26.62000 +0.08	26.83	25.95	26.32	9,325,220
16 Jun 22	26.54000 +0.09	27.11	26.31	26.60	8,087,538
15 Jun 22	26.45000 +0.42	27.20	25.83	25.88	9,539,466
14 Jun 22	26.03000 -0.75	26.41	25.12	26.40	9,176,088
13 Jun 22	26.78000 +0.19	27.06	26.28	26.50	5,475,120
10 Jun 22	26.59000 +0.69	26.71	25.67	25.80	6,419,492
09 Jun 22	25.90000 -0.79	26.80	25.71	26.80	6,225,404
08 Jun 22	26.69000 -0.30	27.47	26.20	27.00	7,830,512
07 Jun 22	26.99000 -0.15	27.35	26.55	27.35	8,704,965
06 Jun 22	27.14000 +0.89	27.30	26.28	26.40	9,542,863
02 Jun 22	26.25000 +0.48	26.45	25.48	25.55	9,258,282
01 Jun 22	25.77000 +0.01	26.26	25.50	25.59	6,678,279
31 May 22	25.76000 +0.86	25.94	24.68	24.82	9,639,826
30 May 22	24.90000 +0.30	25.31	24.22	24.48	6,392,911
27 May 22	24.60000 -0.79	25.75	24.36	25.39	8,249,832
26 May 22	25.39000 +1.25	25.75	23.51	24.56	13,235,264
25 May 22	24.14000 +0.06	24.26	23.84	23.94	6,387,925
24 May 22	24.08000 -1.53	26.23	24.01	25.61	10,089,781
23 May 22	25.61000 +0.01	25.77	25.06	25.63	5,985,316
20 May 22	25.60000 +0.10	26.12	25.33	25.60	8,396,302
19 May 22	25.50000 -0.24	25.75	25.02	25.06	5,926,142
18 May 22	25.74000 +0.00	26.26	25.64	25.91	5,311,333
17 May 22	25.74000 +0.34	25.84	25.02	25.57	6,038,419
16 May 22	25.40000 -0.51	26.36	25.11	25.93	7,292,566
13 May 22	25.91000 -0.13	26.25	25.29	26.20	7,479,866
12 May 22	26.04000 +0.18	26.23	25.63	25.71	7,582,567
11 May 22	25.86000 +1.06	27.48	24.51	24.76	18,153,932
10 May 22	24.80000 +1.20	24.96	23.11	23.20	12,251,072
09 May 22	23.60000 +0.10	24.02	23.16	23.44	7,118,951
06 May 22	23.50000 -0.34	23.80	23.05	23.12	7,552,742
05 May 22	23.84000 +0.47	24.39	23.05	23.05	14,138,645
29 Apr 22	23.37000 +1.34	23.73	21.81	22.49	17,530,904
28 Apr 22	22.03000 -0.89	22.83	21.72	22.60	10,868,157
27 Apr 22	22.92000 +1.47	23.00	21.03	21.19	13,543,356
26 Apr 22	21.45000 -0.68	22.95	21.21	22.56	11,409,799
25 Apr 22	22.13000 -1.00	23.72	22.13	23.07	15,031,264
22 Apr 22	23.13000 -4.40	27.25	23.12	27.00	27,057,092
21 Apr 22	27.53000 -0.87	28.68	27.37	28.23	6,331,999
20 Apr 22	28.40000 +0.05	28.90	28.01	28.46	4,633,173
19 Apr 22	28.35000 +0.06	28.55	28.03	28.07	4,983,085
18 Apr 22	28.29000 +1.35	28.37	26.55	26.90	8,866,228
15 Apr 22	26.94000 +0.52	27.14	25.93	26.07	7,944,423
14 Apr 22	26.42000 +0.52	26.68	25.91	26.30	6,783,744
13 Apr 22	25.90000 -1.27	26.85	25.90	26.82	6,330,846
12 Apr 22	27.17000 +0.03	27.45	26.43	26.93	6,234,324
11 Apr 22	27.14000 -1.53	28.69	26.72	28.41	6,433,080
08 Apr 22	28.67000 -0.21	29.10	27.86	29.05	5,675,653
07 Apr 22	28.88000 -0.93	29.80	28.52	29.61	6,208,629
06 Apr 22	29.81000 -0.38	30.11	29.40	30.01	5,849,222
01 Apr 22	30.19000 -1.01	31.06	30.07	31.03	8,014,387
31 Mar 22	31.20000 -0.40	31.50	30.89	31.50	4,449,583
30 Mar 22	31.60000 +0.46	31.89	31.20	31.50	5,322,177
29 Mar 22	31.14000 -0.38	32.14	30.81	31.59	5,290,923
28 Mar 22	31.52000 +0.56	31.62	29.88	30.49	7,806,750
25 Mar 22	30.96000 -1.04	31.84	30.78	31.68	8,140,322
24 Mar 22	32.00000 -1.40	32.90	31.75	32.50	13,495,847
23 Mar 22	33.40000 +2.78	33.83	30.28	30.88	20,525,294
22 Mar 22	30.62000 -0.81	31.28	30.41	31.23	6,461,613
21 Mar 22	31.43000 +0.13	31.89	30.95	31.30	6,017,137
18 Mar 22	31.30000 -0.01	31.50	30.83	31.06	5,870,464
17 Mar 22	31.31000 +0.79	31.79	30.90	30.90	11,774,262
16 Mar 22	30.52000 +0.99	30.66	28.81	30.09	12,828,873
15 Mar 22	29.53000 -1.77	31.22	29.53	31.01	13,899,232
14 Mar 22	31.30000 -1.73	32.67	31.13	32.67	9,038,626
11 Mar 22	33.03000 -0.90	33.21	31.61	33.13	11,327,508
10 Mar 22	33.93000 -0.33	35.58	33.67	35.58	10,073,639
09 Mar 22	34.26000 +0.53	34.35	31.58	33.88	11,468,081
08 Mar 22	33.73000 -0.25	34.40	33.04	33.51	11,209,547
07 Mar 22	33.98000 -1.47	35.70	33.33	35.45	12,950,948
04 Mar 22	35.45000 -1.06	36.90	35.10	36.38	10,647,917
03 Mar 22	36.51000 -0.71	37.67	36.50	37.42	6,791,711
02 Mar 22	37.22000 -1.06	38.05	36.96	37.90	7,546,958
01 Mar 22	38.28000 +0.62	38.66	37.40	37.70	9,240,386
28 Feb 22	37.66000 +0.56	38.30	36.36	36.70	11,859,013
25 Feb 22	37.10000 -0.60	38.70	36.84	37.82	13,564,851
24 Feb 22	37.70000 -1.95	39.90	36.55	39.34	18,407,646
23 Feb 22	39.65000 +0.86	40.09	38.20	38.81	15,650,215
22 Feb 22	38.79000 -2.17	40.00	38.71	39.96	19,989,768
21 Feb 22	40.96000 +2.46	41.56	38.57	39.36	29,619,404
18 Feb 22	38.50000 +1.56	39.38	37.80	38.55	19,299,852
17 Feb 22	36.94000 -1.17	38.39	36.62	38.07	10,696,458
16 Feb 22	38.11000 +0.05	39.00	37.94	38.72	9,537,886
15 Feb 22	38.06000 +0.89	38.34	36.61	36.80	11,115,878
14 Feb 22	37.17000 +0.42	38.00	35.89	36.30	8,148,623
11 Feb 22	36.75000 -1.40	37.99	35.69	37.68	13,047,733
10 Feb 22	38.15000 -0.10	38.83	37.62	37.63	10,302,049
09 Feb 22	38.25000 +2.83	38.39	35.61	35.80	16,050,212
08 Feb 22	35.42000 -0.90	36.68	34.60	36.22	9,819,471
07 Feb 22	36.32000 +1.39	37.50	35.80	35.80	8,830,855
28 Jan 22	34.93000 -0.47	36.74	34.81	35.45	7,621,181
27 Jan 22	35.40000 -1.52	36.84	35.03	36.60	11,528,544
26 Jan 22	36.92000 +0.07	37.38	35.80	36.80	8,200,801
25 Jan 22	36.85000 -0.47	38.79	36.82	37.15	13,675,869
24 Jan 22	37.32000 -0.52	37.77	36.28	36.50	8,477,693
21 Jan 22	37.84000 -0.05	39.58	37.31	38.71	11,264,544
20 Jan 22	37.89000 -0.40	38.87	37.56	38.57	10,722,773
19 Jan 22	38.29000 -0.13	39.35	37.96	38.50	10,152,851
18 Jan 22	38.42000 +0.16	39.58	37.60	38.20	17,742,760
17 Jan 22	38.26000 +3.87	38.83	34.55	34.80	22,862,504
14 Jan 22	34.39000 +0.01	34.77	34.01	34.38	8,530,885
13 Jan 22	34.38000 -2.25	37.15	34.09	36.75	17,209,892
12 Jan 22	36.63000 -1.47	38.63	35.00	38.10	22,234,014
11 Jan 22	38.10000 -0.47	39.19	38.01	38.48	6,026,291
10 Jan 22	38.57000 +1.60	38.72	36.36	37.04	10,667,414
07 Jan 22	36.97000 -1.31	38.93	36.95	38.28	9,550,925
06 Jan 22	38.28000 +0.34	39.38	37.55	37.55	15,838,177
05 Jan 22	37.94000 -1.38	39.65	37.28	39.00	11,476,350
04 Jan 22	39.32000 +0.14	40.17	37.86	39.10	13,005,938
31 Dec 21	39.18000 +0.55	40.11	37.60	38.67	13,623,569
30 Dec 21	38.63000 +0.08	39.25	38.32	38.55	8,270,785
29 Dec 21	38.55000 -0.67	39.08	38.22	38.80	11,219,236
28 Dec 21	39.22000 +0.22	39.68	38.25	39.15	18,129,966
27 Dec 21	39.00000 +2.23	39.58	36.48	36.53	24,512,744
24 Dec 21	36.77000 -0.31	37.55	36.22	36.93	9,769,254
23 Dec 21	37.08000 -0.06	37.36	36.47	37.14	11,360,789
22 Dec 21	37.14000 +0.83	37.96	36.05	36.20	17,924,568
21 Dec 21	36.31000 +2.43	37.13	33.79	33.80	22,259,680
20 Dec 21	33.88000 -0.85	35.15	33.78	34.50	9,022,205
17 Dec 21	34.73000 -1.14	36.08	34.69	35.73	11,610,780
16 Dec 21	35.87000 -0.41	36.97	35.79	36.88	19,430,048
15 Dec 21	36.28000 +0.23	38.18	36.08	36.93	44,869,964
14 Dec 21	36.05000 +2.95	36.34	32.66	32.75	36,724,616
13 Dec 21	33.10000 +0.38	33.85	32.95	33.00	13,733,307
10 Dec 21	32.72000 +0.66	32.87	31.60	31.77	12,292,243
09 Dec 21	32.06000 +0.06	32.66	31.72	31.90	10,961,097
08 Dec 21	32.00000 +1.17	32.17	30.99	31.20	16,521,499
07 Dec 21	30.83000 -1.72	32.88	30.50	32.73	18,663,060
06 Dec 21	32.55000 -1.10	34.00	32.36	33.63	12,830,161
03 Dec 21	33.65000 -0.10	34.20	33.50	33.99	8,380,928
02 Dec 21	33.75000 -1.19	34.98	33.50	34.76	14,204,005
01 Dec 21	34.94000 +0.44	35.16	34.11	34.22	12,273,895
30 Nov 21	34.50000 -0.23	35.13	34.05	35.07	15,033,038
29 Nov 21	34.73000 -0.37	34.99	34.01	34.04	13,773,756
26 Nov 21	35.10000 -1.16	36.50	34.51	35.97	28,642,820
25 Nov 21	36.26000 -0.22	37.15	35.97	36.12	31,391,632
24 Nov 21	36.48000 +2.63	37.20	33.99	33.99	55,480,720
23 Nov 21	33.85000 +1.80	35.18	32.30	32.95	42,164,904
22 Nov 21	32.05000 +1.60	32.48	30.24	30.44	22,921,080
19 Nov 21	30.45000 +0.30	30.51	29.86	30.06	7,418,168
18 Nov 21	30.15000 -0.64	31.07	30.13	30.89	8,743,937
17 Nov 21	30.79000 +0.99	31.10	29.82	29.82	11,477,925
16 Nov 21	29.80000 -0.92	31.17	29.70	30.73	9,956,685
15 Nov 21	30.72000 +0.05	31.30	30.54	30.73	8,080,475
12 Nov 21	30.67000 -0.02	30.78	30.20	30.64	7,928,028
11 Nov 21	30.69000 +0.86	30.88	29.65	29.67	12,948,795
10 Nov 21	29.83000 +0.14	29.95	29.36	29.40	7,045,345
09 Nov 21	29.69000 +0.59	29.92	28.80	29.10	10,676,357
08 Nov 21	29.10000 -0.55	29.95	28.92	29.90	6,653,725
05 Nov 21	29.65000 +0.08	30.10	29.37	29.45	8,618,778
04 Nov 21	29.57000 +0.16	29.99	29.47	29.50	7,094,561
03 Nov 21	29.41000 +0.12	29.70	28.95	29.40	6,037,771
02 Nov 21	29.29000 +0.18	30.44	29.00	29.01	12,622,481
01 Nov 21	29.11000 +0.74	29.38	28.02	28.27	9,439,592
29 Oct 21	28.37000 +0.19	28.78	28.20	28.26	7,992,386
28 Oct 21	28.18000 -2.34	29.56	27.91	29.00	17,952,032
27 Oct 21	30.52000 -0.58	31.39	29.91	31.00	10,250,241
26 Oct 21	31.10000 +0.76	31.45	30.07	30.34	14,000,012
25 Oct 21	30.34000 +0.41	30.81	29.68	29.99	9,546,382
22 Oct 21	29.93000 -0.97	31.15	29.88	30.90	12,763,779
21 Oct 21	30.90000 -0.55	31.45	30.82	31.38	8,238,800
20 Oct 21	31.45000 -0.11	31.79	31.24	31.60	8,702,525
19 Oct 21	31.56000 -0.44	32.25	31.43	32.15	12,895,602
18 Oct 21	32.00000 -1.99	33.71	31.84	33.71	16,682,816
15 Oct 21	33.99000 -0.91	35.57	33.99	35.29	8,677,620
14 Oct 21	34.90000 -0.71	35.96	34.75	35.38	8,216,788
13 Oct 21	35.61000 +0.44	35.98	34.74	34.74	9,134,884
12 Oct 21	35.17000 -0.54	35.97	34.41	35.05	9,399,100
11 Oct 21	35.71000 +1.30	36.36	33.70	34.30	15,273,824
08 Oct 21	34.41000 +0.74	34.76	33.88	34.40	5,987,576
30 Sep 21	33.67000 +0.67	33.81	32.96	33.00	5,892,911
29 Sep 21	33.00000 -0.85	33.75	32.50	33.50	6,995,443
28 Sep 21	33.85000 +0.09	34.20	32.76	33.19	8,328,197
27 Sep 21	33.76000 +1.42	35.00	33.27	33.58	13,217,506
24 Sep 21	32.34000 -0.96	33.54	32.34	33.45	6,948,482
23 Sep 21	33.30000 +0.54	33.85	32.83	32.90	9,684,029
22 Sep 21	32.76000 +0.11	32.98	32.18	32.42	6,940,045
17 Sep 21	32.65000 -1.35	34.29	31.52	34.00	15,462,427
16 Sep 21	34.00000 -0.96	35.17	33.97	34.95	8,401,132
15 Sep 21	34.96000 +0.11	35.51	34.40	34.91	9,126,266
14 Sep 21	34.85000 -1.15	36.26	34.75	35.62	12,182,301
13 Sep 21	36.00000 -1.90	37.92	35.05	37.92	20,199,036
10 Sep 21	37.90000 -0.30	38.85	37.40	37.99	15,200,490
09 Sep 21	38.20000 +0.07	38.55	37.21	38.15	18,470,664
08 Sep 21	38.13000 +1.77	38.33	35.89	36.50	24,505,356
07 Sep 21	36.36000 -0.09	36.87	35.85	36.46	12,662,253
06 Sep 21	36.45000 +1.23	36.58	34.62	34.93	17,309,128
03 Sep 21	35.22000 +1.03	35.96	33.94	33.99	18,575,176
02 Sep 21	34.19000 -0.61	34.64	33.85	34.20	10,653,063
01 Sep 21	34.80000 +0.53	35.25	34.00	34.28	13,815,890
31 Aug 21	34.27000 -1.47	35.70	33.72	35.36	21,303,484
30 Aug 21	35.74000 -0.48	36.80	35.64	35.82	10,811,750
27 Aug 21	36.22000 -0.05	36.59	35.37	36.05	13,101,965
26 Aug 21	36.27000 -2.09	38.88	36.27	38.88	21,133,100
25 Aug 21	38.36000 +0.52	39.29	37.58	38.10	20,610,268
24 Aug 21	37.84000 -0.26	38.12	36.80	37.98	17,193,588
23 Aug 21	38.10000 +0.21	38.38	37.32	37.61	20,542,388
20 Aug 21	37.89000 -0.24	38.28	37.06	37.80	17,766,322
19 Aug 21	38.13000 +1.95	38.15	36.00	36.22	32,086,368
18 Aug 21	36.18000 -0.54	37.09	35.60	36.83	17,319,072
17 Aug 21	36.72000 -2.03	38.91	36.45	38.75	21,587,572
16 Aug 21	38.75000 -0.01	39.58	38.40	39.06	17,913,656
13 Aug 21	38.76000 -0.74	39.98	38.04	39.63	26,183,032
12 Aug 21	39.50000 -1.30	41.44	39.48	40.42	23,834,164
11 Aug 21	40.80000 -1.45	42.30	40.40	41.86	23,493,482
10 Aug 21	42.25000 +0.62	42.89	40.90	41.90	23,602,392
09 Aug 21	41.63000 -2.17	42.00	40.05	41.15	39,935,980
06 Aug 21	43.80000 -2.66	46.20	43.51	45.83	33,216,044
05 Aug 21	46.46000 +0.74	46.65	44.31	45.30	31,746,384
04 Aug 21	45.72000 -1.07	47.36	44.93	46.30	42,690,204
03 Aug 21	46.79000 -1.51	49.69	46.14	47.51	37,429,696
02 Aug 21	48.30000 +2.53	48.76	45.36	46.57	47,223,188
30 Jul 21	45.77000 +1.65	47.58	43.13	43.13	43,424,272
29 Jul 21	44.12000 +0.02	45.90	42.83	45.90	48,950,536
28 Jul 21	44.10000 +2.95	44.53	38.60	40.00	46,067,520
27 Jul 21	41.15000 +1.23	43.75	39.19	40.35	40,807,348
26 Jul 21	39.92000 +0.59	40.81	38.53	39.20	30,126,636
23 Jul 21	39.33000 +1.89	40.40	35.95	37.01	38,895,288
22 Jul 21	37.44000 +0.84	37.90	35.58	36.38	25,033,826
21 Jul 21	36.60000 -0.69	37.40	36.36	37.33	18,704,604
20 Jul 21	37.29000 -0.63	37.99	36.63	37.10	20,070,844
19 Jul 21	37.92000 +2.62	38.20	34.37	35.10	31,885,684
16 Jul 21	35.30000 -1.81	36.60	35.10	36.60	22,672,340
15 Jul 21	37.11000 +0.14	38.20	36.09	37.38	20,093,312
14 Jul 21	36.97000 -0.51	37.98	36.70	37.47	18,542,232
13 Jul 21	37.48000 +0.99	38.25	35.17	35.33	34,129,364
12 Jul 21	36.49000 +4.24	38.01	32.25	32.31	43,172,100
09 Jul 21	32.25000 +1.75	34.58	32.11	32.88	28,158,212
08 Jul 21	30.50000 +0.79	30.98	29.40	29.71	10,540,413
07 Jul 21	29.71000 +0.91	29.75	28.31	28.63	7,100,119
06 Jul 21	28.80000 -0.13	29.39	28.43	28.87	6,177,301
05 Jul 21	28.93000 -0.09	29.30	28.20	29.14	8,265,152
02 Jul 21	29.02000 -0.72	29.88	28.99	29.45	6,738,309
01 Jul 21	29.74000 -1.51	31.48	29.71	31.22	10,126,664
30 Jun 21	31.25000 +0.29	31.80	30.81	30.91	7,069,956
29 Jun 21	30.96000 -0.39	32.32	30.93	31.23	9,959,799
28 Jun 21	31.35000 +0.58	31.61	30.70	31.48	11,500,361
25 Jun 21	30.77000 -0.87	31.49	30.19	31.37	10,940,886
24 Jun 21	31.64000 -0.53	32.52	31.46	32.26	6,099,867
23 Jun 21	32.17000 +0.88	32.56	31.03	31.28	10,669,834
22 Jun 21	31.29000 -1.43	33.15	31.19	32.82	12,261,705
21 Jun 21	32.72000 +0.01	33.19	31.90	32.50	8,373,287
18 Jun 21	32.71000 -0.49	34.00	32.52	33.29	9,969,951
17 Jun 21	33.20000 +1.15	33.20	31.75	31.92	8,086,137
16 Jun 21	32.05000 -0.12	33.92	32.00	32.30	9,166,203
15 Jun 21	32.17000 -0.33	32.68	31.24	32.40	8,665,355
11 Jun 21	32.50000 -0.81	33.30	32.40	33.20	6,302,629
10 Jun 21	33.31000 +0.11	33.80	32.73	33.07	5,685,007
09 Jun 21	33.20000 +0.15	33.60	32.67	33.08	5,331,877
08 Jun 21	33.05000 -15.30	34.55	32.90	34.50	9,201,957
07 Jun 21	48.35000 +0.39	48.60	47.15	47.68	6,162,890
04 Jun 21	47.96000 +0.56	49.20	47.44	47.46	7,719,519
03 Jun 21	47.40000 +1.38	49.28	45.80	46.44	9,079,570
02 Jun 21	46.02000 -0.76	47.87	46.01	47.24	6,906,450
01 Jun 21	46.78000 -2.20	50.26	45.54	49.31	18,098,696
31 May 21	48.98000 +1.48	49.38	47.53	48.00	9,283,110
28 May 21	47.50000 +0.52	48.44	46.61	47.10	9,944,489
27 May 21	46.98000 +3.87	47.15	43.50	43.50	14,326,232
26 May 21	43.11000 +0.00	43.51	42.70	43.08	5,370,821
25 May 21	43.11000 +1.88	43.40	41.03	41.14	9,654,714
24 May 21	41.23000 -0.37	41.80	40.70	41.55	5,308,619
21 May 21	41.60000 +0.01	42.67	41.50	41.58	6,497,454
20 May 21	41.59000 +1.09	41.71	40.02	40.02	6,892,795
19 May 21	40.50000 -0.35	41.40	40.50	41.30	4,346,808
18 May 21	40.85000 +0.85	41.40	39.29	39.98	6,661,522
17 May 21	40.00000 +0.21	40.80	39.59	40.10	7,986,782
14 May 21	39.79000 +1.28	39.93	38.20	38.22	10,528,835
13 May 21	38.51000 +2.34	38.67	35.60	35.90	10,260,054
12 May 21	36.17000 -0.11	36.22	35.70	36.00	3,237,929
11 May 21	36.28000 +0.58	36.44	35.25	35.29	4,338,019
10 May 21	35.70000 -1.28	36.87	35.22	36.87	6,897,848
07 May 21	36.98000 -1.70	38.78	36.90	38.78	7,002,219
06 May 21	38.68000 +0.06	39.38	38.05	38.40	4,133,316
30 Apr 21	38.62000 -1.17	40.00	38.47	40.00	5,641,652
29 Apr 21	39.79000 -0.30	40.47	39.75	40.10	4,629,598
28 Apr 21	40.09000 +0.19	40.28	39.42	39.98	4,718,077
27 Apr 21	39.90000 -0.89	41.06	39.31	41.06	6,074,021
26 Apr 21	40.79000 -1.26	42.60	40.77	42.22	8,287,050
23 Apr 21	42.05000 -0.91	43.23	41.41	43.20	7,847,673
22 Apr 21	42.96000 +1.38	43.55	41.42	41.60	6,738,369
21 Apr 21	41.58000 -0.63	42.37	40.87	42.27	5,505,373
20 Apr 21	42.21000 -0.61	43.20	42.05	42.60	5,335,867
19 Apr 21	42.82000 +0.91	43.31	41.61	41.81	5,802,516
16 Apr 21	41.91000 +1.18	42.15	40.78	40.80	5,211,676
15 Apr 21	40.73000 -0.38	41.09	40.12	40.93	3,789,422
14 Apr 21	41.11000 +0.25	41.53	40.66	41.12	4,026,938
13 Apr 21	40.86000 -0.48	41.98	40.61	41.40	4,450,648
12 Apr 21	41.34000 -1.76	43.00	41.19	42.80	4,746,665
09 Apr 21	43.10000 -0.20	43.50	42.77	43.34	3,583,100
08 Apr 21	43.30000 -1.20	44.47	43.30	43.86	5,951,467
07 Apr 21	44.50000 +0.40	44.55	42.77	43.56	8,312,385
06 Apr 21	44.10000 -0.97	44.50	43.30	44.44	10,133,562
02 Apr 21	45.07000 +2.54	45.98	43.30	43.35	14,714,344
01 Apr 21	42.53000 +1.74	42.71	40.51	41.03	7,618,180
31 Mar 21	40.79000 -0.34	41.13	40.20	41.03	3,277,193
30 Mar 21	41.13000 +0.04	41.29	40.45	40.90	4,519,475
29 Mar 21	41.09000 -0.79	42.25	40.63	42.25	6,833,691
26 Mar 21	41.88000 +2.74	42.18	40.12	40.12	10,647,667
25 Mar 21	39.14000 +1.11	40.05	38.12	38.50	6,929,366
24 Mar 21	38.03000 -2.64	39.75	38.02	39.70	8,473,531
23 Mar 21	40.67000 +0.74	41.67	40.09	40.24	9,859,257
22 Mar 21	39.93000 +0.58	40.20	39.12	39.36	4,917,233
19 Mar 21	39.35000 -0.50	39.90	38.91	39.26	4,040,647
18 Mar 21	39.85000 +0.46	40.08	38.86	39.40	5,162,315
17 Mar 21	39.39000 +0.82	39.80	38.40	39.20	5,738,661
16 Mar 21	38.57000 -0.62	40.19	38.31	39.35	6,156,681
15 Mar 21	39.19000 -1.06	40.00	38.80	39.98	5,638,811
12 Mar 21	40.25000 -1.05	41.34	39.70	41.30	6,492,204
11 Mar 21	41.30000 +0.64	41.56	39.94	40.86	5,472,555
10 Mar 21	40.66000 -0.68	42.30	40.49	42.27	4,675,999
09 Mar 21	41.34000 -1.68	43.53	41.20	43.40	6,471,167
08 Mar 21	43.02000 -2.43	46.08	43.02	45.30	7,887,425
05 Mar 21	45.45000 +0.47	45.82	44.35	44.53	5,200,464
04 Mar 21	44.98000 -2.21	47.20	44.68	47.20	8,627,047
03 Mar 21	47.19000 +0.50	47.38	46.47	46.81	3,844,541
02 Mar 21	46.69000 -1.21	47.99	46.27	47.99	5,341,342
01 Mar 21	47.90000 +1.82	47.94	46.50	46.50	6,700,575
26 Feb 21	46.08000 -2.03	47.85	45.80	47.15	9,134,768
25 Feb 21	48.11000 -0.91	49.99	47.90	49.30	5,067,023
24 Feb 21	49.02000 +0.56	50.14	48.25	48.49	6,345,883
23 Feb 21	48.46000 -0.92	49.87	48.20	49.03	5,659,939
22 Feb 21	49.38000 -2.07	51.62	49.38	51.62	8,011,346
19 Feb 21	51.45000 +1.64	51.49	49.30	49.85	5,332,151
18 Feb 21	49.81000 +0.19	51.09	48.74	50.78	6,008,484
10 Feb 21	49.62000 +1.87	50.38	46.93	47.59	7,226,334
09 Feb 21	47.75000 +0.09	48.26	46.80	47.01	4,160,788
08 Feb 21	47.66000 +0.88	48.15	46.52	47.20	4,592,666
05 Feb 21	46.78000 -2.24	49.65	46.69	48.99	7,090,507
04 Feb 21	49.02000 -2.82	51.70	48.00	51.70	9,058,236
03 Feb 21	51.84000 -1.48	53.73	51.62	53.32	6,859,838
02 Feb 21	53.32000 -2.42	55.90	53.00	55.80	10,022,096
01 Feb 21	55.74000 +1.05	56.44	54.15	55.10	9,309,864
29 Jan 21	54.69000 +1.71	55.20	52.30	53.83	8,397,492
28 Jan 21	52.98000 -1.07	57.11	52.61	54.70	13,411,845
27 Jan 21	54.05000 +1.77	54.90	51.89	51.98	7,407,730
26 Jan 21	52.28000 -0.43	54.00	51.89	52.70	5,537,377
25 Jan 21	52.71000 -2.02	54.56	52.44	54.10	7,984,294
22 Jan 21	54.73000 -1.19	56.00	53.63	55.79	8,850,818
21 Jan 21	55.92000 -0.13	56.83	55.12	55.65	7,317,465
20 Jan 21	56.05000 +0.95	56.92	54.05	55.18	9,440,428
19 Jan 21	55.10000 -0.20	56.59	54.71	54.91	10,776,365
18 Jan 21	55.30000 +2.42	55.30	51.52	52.32	11,554,391
15 Jan 21	52.88000 -2.82	55.96	51.50	55.96	12,480,517
14 Jan 21	55.70000 +1.29	57.15	54.00	54.49	14,115,404
13 Jan 21	54.41000 +2.21	54.68	51.27	51.90	13,504,518
12 Jan 21	52.20000 +0.34	52.58	51.01	52.24	6,646,159
11 Jan 21	51.86000 +0.96	53.59	50.13	50.47	9,593,955
08 Jan 21	50.90000 +0.10	52.77	49.60	50.47	10,591,728
07 Jan 21	50.80000 -3.66	54.31	50.40	53.92	13,411,247
06 Jan 21	54.46000 -3.63	58.00	54.19	58.00	13,836,556
05 Jan 21	58.09000 +1.77	58.87	55.91	56.10	10,852,718
04 Jan 21	56.32000 +0.84	56.50	54.37	55.54	9,267,364
31 Dec 20	55.48000 +1.65	55.83	53.35	53.68	9,886,370
30 Dec 20	53.83000 -1.57	55.11	52.82	55.05	10,434,270
29 Dec 20	55.40000 +3.45	56.68	51.82	51.92	13,380,184
28 Dec 20	51.95000 -1.42	53.30	51.12	53.30	6,816,477
25 Dec 20	53.37000 -1.17	54.64	52.70	54.29	5,861,357
24 Dec 20	54.54000 +1.65	55.46	52.67	53.00	7,336,732
23 Dec 20	52.89000 +0.98	53.14	51.35	52.30	5,818,032
22 Dec 20	51.91000 -2.46	54.37	51.90	53.84	7,263,903
21 Dec 20	54.37000 +0.78	55.11	52.83	53.06	6,559,455
18 Dec 20	53.59000 -1.43	55.16	53.50	55.08	4,899,116
17 Dec 20	55.02000 +1.30	55.29	53.20	53.60	6,902,999
16 Dec 20	53.72000 -2.24	56.50	53.72	56.49	7,195,520
15 Dec 20	55.96000 -0.71	58.18	55.93	57.10	5,685,695
14 Dec 20	56.67000 +0.44	56.88	54.75	55.98	5,823,747
11 Dec 20	56.23000 -1.19	58.13	53.30	58.13	11,745,551
10 Dec 20	57.42000 -0.26	58.20	56.50	57.80	4,388,225
09 Dec 20	57.68000 -0.58	59.14	57.61	58.13	4,712,268
08 Dec 20	58.26000 +0.57	60.23	58.21	58.30	6,428,873
07 Dec 20	57.69000 -0.72	59.79	57.53	58.35	5,481,820
04 Dec 20	58.41000 -0.05	58.95	58.07	58.45	3,466,379
03 Dec 20	58.46000 -1.02	59.80	58.20	59.01	4,956,475
02 Dec 20	59.48000 +2.04	60.30	57.60	57.60	7,991,307
01 Dec 20	57.44000 +0.92	57.78	56.20	56.74	6,071,433
30 Nov 20	56.52000 -2.40	58.28	54.81	58.28	8,703,072
27 Nov 20	58.92000 +0.11	59.50	58.15	58.82	3,578,130
26 Nov 20	58.81000 -1.32	59.75	58.60	59.73	5,063,999
25 Nov 20	60.13000 +0.38	62.40	58.00	59.67	10,919,784
24 Nov 20	59.75000 +0.71	60.28	59.02	59.30	6,147,905
23 Nov 20	59.04000 -0.88	60.24	58.35	59.51	5,443,873
20 Nov 20	59.92000 -1.47	61.95	59.45	61.41	6,254,235
19 Nov 20	61.39000 +0.71	61.77	59.35	60.38	5,866,854
18 Nov 20	60.68000 +0.48	61.66	59.60	60.28	7,020,200
17 Nov 20	60.20000 -0.30	60.98	58.83	60.98	6,865,910
16 Nov 20	60.50000 -1.91	62.76	60.00	61.70	8,065,164
13 Nov 20	62.41000 -0.33	63.52	61.12	62.11	6,951,825
12 Nov 20	62.74000 -1.24	65.20	62.67	65.00	6,703,483
11 Nov 20	63.98000 -4.26	68.70	63.75	68.25	9,918,091
10 Nov 20	68.24000 -4.46	71.08	67.86	71.08	10,776,192
09 Nov 20	72.70000 +3.98	75.58	69.10	70.38	16,291,791
06 Nov 20	68.72000 +0.92	70.18	67.79	69.00	13,742,509
05 Nov 20	67.80000 +7.24	69.96	61.30	61.56	16,526,140
04 Nov 20	60.56000 +0.01	61.45	60.02	61.45	4,563,126
03 Nov 20	60.55000 +2.74	61.06	58.12	58.50	6,503,762
02 Nov 20	57.81000 -1.69	60.29	57.29	59.60	9,192,331
30 Oct 20	59.50000 -4.49	64.77	59.47	64.39	8,399,102
29 Oct 20	63.99000 -0.30	64.76	62.80	63.60	5,055,522
28 Oct 20	64.29000 -4.26	67.67	62.90	67.00	9,847,567
27 Oct 20	68.55000 +4.73	69.18	63.60	63.63	6,914,132
26 Oct 20	63.82000 -0.38	64.82	61.80	63.30	3,855,528
23 Oct 20	64.20000 -1.10	66.29	63.20	64.78	3,182,556
22 Oct 20	65.30000 -0.72	66.29	64.50	65.63	3,582,924
21 Oct 20	66.02000 -3.26	69.28	65.80	69.28	4,977,087
20 Oct 20	69.28000 +0.45	69.33	67.91	68.27	3,050,808
19 Oct 20	68.83000 -0.05	70.88	68.08	70.73	4,057,122
16 Oct 20	68.88000 -0.85	69.56	67.56	68.67	3,918,649
15 Oct 20	69.73000 -0.36	70.48	68.00	69.36	4,035,672
14 Oct 20	70.09000 +0.15	70.79	69.12	70.39	4,220,842
13 Oct 20	69.94000 +1.09	71.50	68.00	69.37	6,691,468
12 Oct 20	68.85000 +3.58	70.07	65.02	65.40	8,163,634
09 Oct 20	65.27000 +1.02	65.87	64.52	65.40	5,705,951
30 Sep 20	64.25000 +0.48	64.47	63.15	63.69	3,895,861
29 Sep 20	63.77000 +3.13	64.38	61.17	61.17	5,843,796
28 Sep 20	60.64000 -0.90	62.48	60.64	61.85	3,154,994
25 Sep 20	61.54000 -0.28	63.27	60.87	62.23	3,102,385
24 Sep 20	61.82000 -2.30	63.79	61.60	63.08	3,377,841
23 Sep 20	64.12000 +0.99	64.38	63.20	63.25	3,333,398
22 Sep 20	63.13000 -0.13	64.97	62.85	62.85	4,147,210
21 Sep 20	63.26000 -0.04	65.50	63.12	63.38	5,389,233
18 Sep 20	63.30000 +0.50	63.36	61.68	62.39	3,772,228
17 Sep 20	62.80000 +1.57	63.59	60.37	61.48	4,901,049
16 Sep 20	61.23000 -1.67	63.11	60.50	62.13	4,090,909
15 Sep 20	62.90000 +1.39	63.76	61.31	63.60	3,941,076
14 Sep 20	61.51000 +2.35	62.21	59.41	59.90	6,629,541
11 Sep 20	59.16000 +1.84	59.50	57.12	57.91	4,846,906
10 Sep 20	57.32000 -2.03	60.28	57.02	59.50	5,419,377
09 Sep 20	59.35000 -2.44	61.75	59.02	60.98	6,170,061
08 Sep 20	61.79000 -3.24	65.48	60.55	65.03	8,267,627
07 Sep 20	65.03000 -1.96	67.58	64.60	66.62	5,245,263
04 Sep 20	66.99000 +0.88	67.64	64.75	65.00	5,353,665
03 Sep 20	66.11000 -0.69	67.55	66.02	67.20	4,005,913
02 Sep 20	66.80000 -0.49	67.50	66.01	67.29	4,069,966
01 Sep 20	67.29000 +0.20	67.52	65.10	66.58	5,565,482
31 Aug 20	67.09000 -1.18	69.00	66.80	68.30	5,335,423
28 Aug 20	68.27000 +0.38	68.48	66.82	67.50	5,756,544
27 Aug 20	67.89000 +1.95	68.50	65.52	65.52	6,257,991
26 Aug 20	65.94000 -2.69	69.19	65.26	68.88	6,683,918
25 Aug 20	68.63000 +2.24	71.60	66.42	66.70	10,509,317
24 Aug 20	66.39000 +1.09	67.28	64.74	65.99	7,404,139
21 Aug 20	65.30000 +0.31	67.18	64.18	65.50	6,633,400
20 Aug 20	64.99000 -0.18	66.05	63.66	64.80	5,354,802
19 Aug 20	65.17000 -2.81	69.11	65.03	68.00	7,073,604
18 Aug 20	67.98000 -2.00	69.68	65.60	69.68	9,844,283
17 Aug 20	69.98000 +0.18	70.50	67.70	69.74	7,046,374
14 Aug 20	69.80000 +1.88	70.28	67.67	68.00	4,809,792
13 Aug 20	67.92000 +0.26	68.83	67.05	67.93	4,362,234
12 Aug 20	67.66000 -1.53	69.89	66.00	68.60	7,255,777
11 Aug 20	69.19000 -1.27	72.27	69.10	70.44	5,533,555
10 Aug 20	70.46000 -1.48	72.64	68.43	72.00	7,934,364
07 Aug 20	71.94000 -3.46	76.10	70.21	74.06	8,927,823
06 Aug 20	75.40000 -1.68	77.80	74.01	77.77	6,337,179
05 Aug 20	77.08000 +0.42	77.60	75.90	77.05	6,115,254
04 Aug 20	76.66000 -1.25	77.95	74.80	77.66	8,644,671
03 Aug 20	77.91000 +5.34	79.70	73.28	75.25	12,334,774
31 Jul 20	72.57000 +1.47	74.93	71.18	71.49	10,515,410
30 Jul 20	71.10000 -2.28	73.80	70.00	73.80	8,044,675
29 Jul 20	73.38000 +2.93	73.56	69.80	71.27	7,325,721
28 Jul 20	70.45000 +1.84	71.37	69.24	70.02	5,262,491
27 Jul 20	68.61000 +0.31	70.44	68.12	68.80	6,062,934
24 Jul 20	68.30000 -3.43	73.15	68.21	71.26	9,726,891
23 Jul 20	71.73000 -1.13	73.05	69.69	71.51	8,681,062
22 Jul 20	72.86000 +1.02	74.98	71.00	71.50	8,440,686
21 Jul 20	71.84000 -0.31	73.11	69.68	71.51	8,686,847
20 Jul 20	72.15000 +1.75	72.79	69.12	71.51	9,161,504
17 Jul 20	70.40000 +1.60	71.72	67.30	68.81	13,346,597
16 Jul 20	68.80000 -4.48	72.85	67.00	72.22	21,063,896
15 Jul 20	73.28000 -8.14	80.63	73.28	80.60	25,124,256
14 Jul 20	81.42000 +5.28	83.75	79.13	83.66	31,961,288
13 Jul 20	76.14000 +6.92	76.14	76.14	76.14	1,827,184
10 Jul 20	69.22000 +1.22	69.80	66.77	67.90	8,711,167
09 Jul 20	68.00000 +0.00	69.96	66.90	67.80	11,570,087
08 Jul 20	68.00000 +3.34	69.22	65.02	65.20	10,109,136
07 Jul 20	64.66000 +0.54	67.85	63.55	64.20	11,528,966
06 Jul 20	64.12000 +2.47	64.67	61.49	61.50	9,869,446
03 Jul 20	61.65000 -0.36	62.43	59.51	61.80	9,103,916
02 Jul 20	62.01000 +0.41	63.26	60.89	61.66	8,002,380
01 Jul 20	61.60000 -1.52	63.87	60.51	63.87	10,406,652
30 Jun 20	63.12000 +2.96	63.92	60.50	61.20	9,837,278
29 Jun 20	60.16000 +0.16	61.26	59.05	59.16	8,067,670
24 Jun 20	60.00000 +0.01	61.28	58.61	60.38	9,942,195
23 Jun 20	59.99000 +1.11	60.00	57.61	58.88	9,096,969
22 Jun 20	58.88000 +0.58	60.45	58.00	58.50	12,253,481
19 Jun 20	58.30000 +0.71	59.18	56.80	58.00	16,443,316
18 Jun 20	57.59000 +5.24	57.59	51.01	52.31	16,484,246
17 Jun 20	52.35000 -0.09	54.32	51.65	52.61	10,375,686
16 Jun 20	52.44000 +0.87	54.02	51.87	53.00	11,024,326
15 Jun 20	51.57000 +0.12	52.80	51.19	52.30	15,099,744
12 Jun 20	51.45000 +2.77	52.18	47.50	47.50	18,825,168
11 Jun 20	48.68000 +2.39	49.99	46.00	46.15	16,280,689
10 Jun 20	46.29000 -0.73	47.00	45.67	46.69	7,651,721
09 Jun 20	47.02000 +0.23	47.50	46.30	47.40	6,248,321
08 Jun 20	46.79000 -0.02	48.90	46.73	47.42	8,920,409
05 Jun 20	46.81000 -0.44	48.04	46.00	47.50	7,221,144
04 Jun 20	47.25000 -1.06	48.30	46.90	48.20	6,072,646
03 Jun 20	48.31000 -0.93	49.49	48.29	49.44	7,269,617
02 Jun 20	49.24000 -0.69	50.30	48.72	49.99	6,511,114
01 Jun 20	49.93000 +3.41	50.36	46.90	46.99	12,215,242
29 May 20	46.52000 -19.76	46.99	44.77	46.99	6,761,899
28 May 20	66.28000 +0.90	66.32	63.75	65.27	4,773,326
27 May 20	65.38000 -3.27	69.00	65.21	69.00	5,467,475
26 May 20	68.65000 +2.70	68.96	66.36	66.36	5,415,882
25 May 20	65.95000 -0.30	67.88	65.05	66.39	4,550,032
22 May 20	66.25000 -2.05	69.22	65.68	68.88	5,680,931
21 May 20	68.30000 -0.11	69.53	67.68	68.68	5,084,448
20 May 20	68.41000 -2.59	71.27	67.61	70.89	7,571,648
19 May 20	71.00000 +0.84	72.18	69.05	71.01	7,374,166
18 May 20	70.16000 -4.77	73.99	70.10	73.99	8,238,846
15 May 20	74.93000 +0.03	76.35	74.14	75.58	4,268,578
14 May 20	74.90000 -2.03	76.66	74.48	76.20	4,442,849
13 May 20	76.93000 +1.49	77.50	74.41	74.64	5,203,124
12 May 20	75.44000 -1.00	76.64	73.48	75.72	5,718,165
11 May 20	76.44000 +1.44	78.42	74.97	76.43	6,413,251
08 May 20	75.00000 +1.08	77.60	74.42	75.50	5,783,734
07 May 20	73.92000 -1.64	79.70	73.36	77.01	7,383,635
06 May 20	75.56000 +3.26	75.90	71.81	72.00	7,513,794
30 Apr 20	72.30000 +4.04	73.55	68.90	68.90	7,974,922
29 Apr 20	68.26000 -0.27	68.90	67.43	68.00	3,637,354
28 Apr 20	68.53000 +0.53	69.69	65.23	67.99	6,236,795
27 Apr 20	68.00000 +0.04	69.28	67.61	68.00	4,441,906
24 Apr 20	67.96000 +0.71	69.33	66.73	67.73	5,567,788
23 Apr 20	67.25000 -4.08	72.48	67.06	72.11	8,472,430
22 Apr 20	71.33000 -1.57	72.07	70.16	71.57	5,433,286
21 Apr 20	72.90000 +0.85	72.95	70.01	71.00	6,111,380
20 Apr 20	72.05000 +2.05	72.69	69.50	69.99	6,431,437
17 Apr 20	70.00000 +2.32	72.27	68.41	68.49	9,613,905
16 Apr 20	67.68000 +0.49	68.01	65.88	66.80	4,133,791
15 Apr 20	67.19000 +0.76	69.69	65.85	66.52	7,362,037
14 Apr 20	66.43000 +2.77	66.46	63.92	64.25	6,832,912
13 Apr 20	63.66000 -1.35	66.50	62.90	63.90	5,944,831
10 Apr 20	65.01000 -3.89	70.80	64.80	69.14	9,358,598
09 Apr 20	68.90000 -0.27	69.26	67.21	69.05	7,338,219
08 Apr 20	69.17000 +5.17	69.67	63.06	63.45	13,003,248
07 Apr 20	64.00000 +0.80	65.35	63.31	65.02	6,808,407
03 Apr 20	63.20000 +0.04	64.83	62.48	62.83	7,173,492
02 Apr 20	63.16000 +3.73	63.16	59.01	60.02	8,906,660
01 Apr 20	59.43000 +1.08	60.98	57.10	58.22	6,361,759
31 Mar 20	58.35000 +0.42	60.00	58.00	59.68	5,644,366
30 Mar 20	57.93000 -2.60	60.76	56.51	58.68	7,341,019
27 Mar 20	60.53000 -0.65	62.70	60.09	61.90	5,501,732
26 Mar 20	61.18000 -2.00	63.09	60.78	62.31	5,429,929
25 Mar 20	63.18000 +1.38	64.38	61.28	63.83	7,674,925
24 Mar 20	61.80000 +0.77	63.88	58.50	63.20	10,114,797
23 Mar 20	61.03000 -2.00	65.40	60.60	61.05	10,461,546
20 Mar 20	63.03000 +0.85	65.50	62.80	63.70	11,562,101
19 Mar 20	62.18000 +4.64	62.50	57.57	58.04	14,026,503
18 Mar 20	57.54000 +0.14	60.15	57.20	58.68	12,430,878
17 Mar 20	57.40000 +0.65	59.19	54.34	58.65	12,095,119
16 Mar 20	56.75000 -6.30	63.60	56.75	63.00	14,180,831
13 Mar 20	63.05000 -1.97	64.58	60.00	60.97	11,993,335
12 Mar 20	65.02000 -3.37	67.18	64.04	66.49	10,634,779
11 Mar 20	68.39000 -4.71	74.56	68.00	73.87	15,108,691
10 Mar 20	73.10000 +5.18	73.48	65.28	68.66	15,018,779
09 Mar 20	67.92000 -0.02	71.06	66.80	67.83	12,688,535
06 Mar 20	67.94000 +0.34	69.29	65.00	65.65	9,098,820
05 Mar 20	67.60000 -0.56	71.75	65.03	71.23	13,839,598
04 Mar 20	68.16000 -2.57	70.48	65.70	69.70	13,207,128
03 Mar 20	70.73000 -2.87	79.20	70.60	76.90	17,029,242
02 Mar 20	73.60000 +6.68	73.61	68.00	69.78	11,925,083
28 Feb 20	66.92000 -5.38	72.00	66.85	67.00	10,760,535
27 Feb 20	72.30000 +0.13	75.46	69.51	73.00	10,957,478
26 Feb 20	72.17000 -8.02	78.01	72.17	78.00	13,846,999
25 Feb 20	80.19000 +4.40	80.50	69.26	73.80	15,780,240
24 Feb 20	75.79000 +6.89	75.79	69.99	70.00	10,858,039
21 Feb 20	68.90000 +3.65	71.38	64.50	64.78	9,881,475
20 Feb 20	65.25000 +1.98	66.79	62.81	63.50	9,469,178
19 Feb 20	63.27000 -3.39	66.20	62.86	66.20	9,000,215
18 Feb 20	66.66000 +1.66	68.58	63.88	64.88	11,794,818
17 Feb 20	65.00000 +5.90	65.01	60.10	60.10	13,459,297
14 Feb 20	59.10000 +0.20	60.86	58.00	58.91	8,139,103
13 Feb 20	58.90000 -3.21	61.40	58.90	61.32	11,620,067
12 Feb 20	62.11000 +0.32	63.30	59.02	59.05	13,581,550
11 Feb 20	61.79000 -0.07	63.50	59.51	60.25	10,098,641
10 Feb 20	61.86000 -1.09	63.88	58.89	62.00	13,948,191
07 Feb 20	62.95000 +5.59	63.03	57.11	58.00	15,033,093
06 Feb 20	57.36000 +4.95	57.62	50.75	50.75	14,646,388
05 Feb 20	52.41000 +2.56	54.16	50.10	50.31	15,113,120
04 Feb 20	49.85000 +3.14	50.30	44.22	45.00	16,631,231
03 Feb 20	46.71000 -5.19	46.71	46.71	46.71	3,157,600
23 Jan 20	51.90000 -2.94	54.60	51.00	54.00	15,220,759
22 Jan 20	54.84000 +4.99	54.84	49.05	49.18	15,334,808
21 Jan 20	49.85000 +0.58	51.57	48.87	49.27	12,579,195
20 Jan 20	49.27000 +3.87	49.90	47.11	47.39	19,055,542
17 Jan 20	45.40000 +2.94	46.68	42.05	42.60	20,820,428
16 Jan 20	42.46000 -0.10	42.95	42.01	42.58	5,981,091
15 Jan 20	42.56000 +0.49	42.86	41.35	41.81	6,402,524
14 Jan 20	42.07000 -0.90	43.24	41.92	42.88	7,668,607
13 Jan 20	42.97000 +1.52	42.99	41.06	41.44	8,945,905
10 Jan 20	41.45000 +0.32	41.74	40.60	41.22	7,701,753
09 Jan 20	41.13000 +2.01	41.35	39.74	39.82	10,887,515
08 Jan 20	39.12000 -1.18	40.25	39.05	39.95	7,247,163
07 Jan 20	40.30000 +0.01	40.73	39.71	40.61	6,742,756
06 Jan 20	40.29000 -0.04	41.13	39.01	40.03	7,235,911
03 Jan 20	40.33000 -0.44	41.25	39.71	40.77	7,663,746
02 Jan 20	40.77000 +0.63	41.00	40.00	40.80	7,246,210
31 Dec 19	40.14000 +0.89	40.50	39.00	39.01	8,099,485
30 Dec 19	39.25000 -1.01	40.00	37.31	38.78	10,539,390
27 Dec 19	40.26000 -2.74	45.58	39.86	43.68	20,108,728
26 Dec 19	43.00000 -0.09	43.17	42.41	42.80	5,656,822
25 Dec 19	43.09000 +0.08	43.17	42.10	42.60	8,459,221
24 Dec 19	43.01000 +1.96	43.18	41.12	41.41	10,748,757
23 Dec 19	41.05000 -0.59	42.23	40.63	41.20	8,515,280
20 Dec 19	41.64000 -1.12	43.06	41.34	42.68	10,015,276
19 Dec 19	42.76000 -1.75	43.95	42.50	43.91	12,935,179
18 Dec 19	44.51000 +0.34	45.20	43.50	44.26	21,959,358
17 Dec 19	44.17000 +4.02	44.17	40.83	41.19	20,659,556
16 Dec 19	40.15000 +1.45	40.55	39.18	39.69	14,010,168
13 Dec 19	38.70000 +0.51	38.84	37.86	38.57	11,192,779
12 Dec 19	38.19000 +1.69	39.28	36.57	36.58	14,944,478
11 Dec 19	36.50000 -0.35	37.13	36.30	36.64	5,676,276
10 Dec 19	36.85000 -1.06	37.23	36.28	37.06	11,363,374
09 Dec 19	37.91000 -0.85	39.78	37.84	39.77	9,987,687
06 Dec 19	38.76000 +0.59	38.80	37.63	38.10	10,107,693
05 Dec 19	38.17000 +1.74	38.52	36.50	36.60	11,849,729
04 Dec 19	36.43000 -1.09	37.36	36.30	37.23	6,260,853
03 Dec 19	37.52000 -0.06	37.56	36.42	36.80	5,264,644
02 Dec 19	37.58000 +0.37	37.80	36.37	37.41	6,179,659
29 Nov 19	37.21000 +0.48	37.80	36.36	36.38	5,677,530
28 Nov 19	36.73000 +0.37	38.22	36.38	36.59	7,437,761
27 Nov 19	36.36000 +0.38	36.90	35.62	35.96	5,182,477
26 Nov 19	35.98000 -0.32	36.75	35.88	36.49	3,800,873
25 Nov 19	36.30000 -0.83	37.46	35.70	36.81	6,050,291
22 Nov 19	37.13000 -1.04	39.24	37.00	38.29	10,664,643
21 Nov 19	38.17000 -0.66	38.88	37.77	38.79	8,249,143
20 Nov 19	38.83000 -0.35	40.35	38.60	40.10	15,362,704
19 Nov 19	39.18000 +3.56	39.18	35.64	35.76	18,471,336
18 Nov 19	35.62000 +0.34	35.88	34.80	34.80	3,990,967
15 Nov 19	35.28000 -0.85	36.12	35.28	35.93	4,752,524
14 Nov 19	36.13000 +0.21	36.38	35.33	36.03	7,311,205
13 Nov 19	35.92000 -0.01	36.29	35.47	35.50	3,827,866
12 Nov 19	35.93000 -0.08	36.19	34.40	36.00	7,338,573
11 Nov 19	36.01000 -0.53	37.03	35.05	35.99	5,567,439
08 Nov 19	36.54000 +0.71	37.50	36.03	36.27	7,866,714
07 Nov 19	35.83000 -0.34	36.58	35.65	36.34	4,264,711
06 Nov 19	36.17000 -0.98	37.40	35.91	36.81	5,451,410
05 Nov 19	37.15000 -0.64	38.08	36.70	37.62	6,142,254
04 Nov 19	37.79000 +0.98	38.10	36.59	37.00	6,526,705
01 Nov 19	36.81000 -1.64	38.30	36.01	38.11	9,907,240
31 Oct 19	38.45000 +0.37	39.15	38.08	38.20	5,645,581
30 Oct 19	38.08000 -0.06	38.92	37.30	38.00	4,750,590
29 Oct 19	38.14000 -1.79	40.29	37.87	40.29	7,672,916
28 Oct 19	39.93000 +0.79	40.48	38.45	38.99	8,601,291
25 Oct 19	39.14000 +0.71	39.25	37.56	38.18	5,800,832
24 Oct 19	38.43000 -0.29	38.89	37.33	38.40	4,905,011
23 Oct 19	38.72000 +0.16	39.64	37.69	37.96	7,397,567
22 Oct 19	38.56000 +0.39	39.67	38.00	38.01	7,054,815
21 Oct 19	38.17000 +1.17	38.29	36.34	37.52	6,173,756
18 Oct 19	37.00000 -1.25	38.44	36.81	38.30	5,969,260
17 Oct 19	38.25000 +0.14	39.22	37.75	37.84	5,193,521
16 Oct 19	38.11000 -1.01	39.23	38.05	38.95	5,118,960
15 Oct 19	39.12000 -2.46	39.68	37.42	39.19	13,813,419
14 Oct 19	41.58000 +1.38	41.90	39.00	40.48	10,008,240
11 Oct 19	40.20000 +0.65	40.20	38.57	39.55	8,742,025
10 Oct 19	39.55000 +2.92	40.23	36.31	36.63	13,666,261
09 Oct 19	36.63000 +2.82	36.85	33.83	34.25	10,493,807
08 Oct 19	33.81000 -0.77	35.14	33.56	34.00	6,982,815
30 Sep 19	34.58000 -0.60	35.86	34.42	34.83	5,706,867
27 Sep 19	35.18000 +0.71	35.98	34.04	34.88	8,466,821
26 Sep 19	34.47000 -3.02	37.93	34.16	37.65	12,785,123
25 Sep 19	37.49000 -4.14	41.50	37.47	41.50	14,779,446
24 Sep 19	41.63000 +2.73	42.79	39.07	39.20	17,459,996
23 Sep 19	38.90000 -0.55	39.20	38.21	38.96	6,710,382
20 Sep 19	39.45000 +0.00	39.88	38.50	39.16	9,009,659
19 Sep 19	39.45000 +0.56	39.66	38.51	38.88	7,523,301
18 Sep 19	38.89000 -0.19	39.55	37.90	39.20	7,958,308
17 Sep 19	39.08000 -1.60	40.51	37.73	40.30	10,664,322
16 Sep 19	40.68000 +1.36	41.55	39.13	39.59	14,666,398
12 Sep 19	39.32000 +0.33	40.18	38.67	39.25	11,290,806
11 Sep 19	38.99000 -0.49	40.30	38.60	39.88	13,748,931
10 Sep 19	39.48000 -2.47	41.60	38.61	41.60	20,083,704
09 Sep 19	41.95000 -0.04	42.26	40.01	40.10	21,675,430
06 Sep 19	41.99000 +3.65	42.17	39.27	41.52	30,340,972
05 Sep 19	38.34000 +3.49	38.34	36.46	38.00	10,234,879
04 Sep 19	34.85000 +0.69	35.85	33.85	33.96	17,422,244
03 Sep 19	34.16000 +2.64	34.67	31.40	31.80	20,219,386
02 Sep 19	31.52000 +1.74	31.75	29.58	29.84	9,752,664
30 Aug 19	29.78000 -0.87	30.90	29.31	30.72	8,220,376
29 Aug 19	30.65000 -0.48	31.43	30.65	31.25	4,377,540
28 Aug 19	31.13000 -0.11	31.46	30.39	31.00	5,626,836
27 Aug 19	31.24000 +0.17	31.80	30.70	31.10	8,876,597
26 Aug 19	31.07000 -0.56	31.36	30.62	30.70	7,720,345
23 Aug 19	31.63000 +1.23	31.83	30.03	30.58	9,981,360
22 Aug 19	30.40000 -0.32	30.88	29.75	30.50	9,434,667
21 Aug 19	30.72000 +0.23	31.00	29.86	30.59	8,142,612
20 Aug 19	30.49000 +0.03	30.96	30.12	30.33	8,768,334
19 Aug 19	30.46000 +1.04	30.74	29.24	30.03	12,134,033
16 Aug 19	29.42000 +0.57	29.85	28.62	28.68	11,651,508
15 Aug 19	28.85000 +1.07	29.00	26.60	26.83	9,687,697
14 Aug 19	27.78000 -0.12	28.87	27.77	28.58	9,257,581
13 Aug 19	27.90000 +0.10	28.25	27.20	27.47	8,911,437
12 Aug 19	27.80000 +1.66	27.80	26.18	26.30	8,469,297
09 Aug 19	26.14000 -1.33	27.57	25.66	27.55	8,488,280
08 Aug 19	27.47000 +0.60	27.48	26.06	26.63	7,215,304
07 Aug 19	26.87000 -0.76	28.05	26.51	27.90	8,368,233
06 Aug 19	27.63000 +0.38	28.05	26.70	26.72	8,911,751
05 Aug 19	27.25000 -0.52	28.46	27.14	27.60	6,618,303
02 Aug 19	27.77000 -1.03	28.26	26.25	27.92	7,815,532
01 Aug 19	28.80000 +0.64	28.80	27.57	27.88	7,707,757
31 Jul 19	28.16000 +0.05	28.76	27.90	28.25	7,902,901
30 Jul 19	28.11000 -0.20	29.45	28.01	28.20	10,023,938
29 Jul 19	28.31000 +0.61	28.70	27.31	27.59	8,436,415
26 Jul 19	27.70000 +0.17	27.78	27.02	27.35	6,392,592
25 Jul 19	27.53000 +0.73	27.84	26.81	26.99	9,066,824
24 Jul 19	26.80000 +0.42	27.50	26.60	26.70	10,217,086
23 Jul 19	26.38000 +0.46	26.85	26.03	26.26	7,131,975
22 Jul 19	25.92000 -0.70	26.81	25.36	26.81	6,808,754
19 Jul 19	26.62000 -0.06	26.90	26.26	26.90	7,082,873
18 Jul 19	26.68000 +0.11	27.27	26.03	26.57	10,708,679
17 Jul 19	26.57000 +0.20	27.10	26.19	26.66	10,961,935
16 Jul 19	26.37000 +1.18	26.82	25.01	25.10	12,700,693
15 Jul 19	25.19000 +1.62	25.90	23.70	24.07	14,036,497
12 Jul 19	23.57000 +0.61	23.57	22.66	22.99	4,061,161
11 Jul 19	22.96000 -0.25	23.40	22.63	23.40	3,215,993
10 Jul 19	23.21000 +0.14	23.48	22.90	23.25	2,781,009
09 Jul 19	23.07000 +0.19	23.25	22.81	22.92	3,179,817
08 Jul 19	22.88000 -1.30	24.18	22.62	24.15	6,581,010
05 Jul 19	24.18000 -0.32	24.79	24.00	24.54	5,655,818
04 Jul 19	24.50000 -0.41	24.99	24.25	24.92	4,781,100
03 Jul 19	24.91000 -0.36	25.17	24.45	25.00	5,482,084
02 Jul 19	25.27000 +0.23	25.39	24.59	25.09	6,955,442
01 Jul 19	25.04000 +0.52	25.77	24.90	25.37	12,210,309
28 Jun 19	24.52000 -0.06	24.69	23.55	24.35	7,267,443
27 Jun 19	24.58000 +1.42	24.58	23.30	23.40	10,454,085
26 Jun 19	23.16000 -0.41	23.86	23.00	23.39	4,130,062
25 Jun 19	23.57000 +0.38	23.57	22.89	23.02	4,464,900
24 Jun 19	23.19000 -0.45	23.75	23.00	23.75	4,309,996
21 Jun 19	23.64000 +0.31	23.97	23.39	23.67	5,194,759
20 Jun 19	23.33000 +0.20	23.65	22.46	23.01	5,481,058
19 Jun 19	23.13000 +0.67	23.70	23.02	23.29	6,660,694
18 Jun 19	22.46000 -0.13	22.77	22.22	22.76	3,734,698
17 Jun 19	22.59000 -0.35	23.09	22.00	23.08	6,195,706
14 Jun 19	22.94000 -1.36	24.37	22.89	24.16	8,006,397
13 Jun 19	24.30000 -0.17	25.25	24.21	24.55	6,953,894
12 Jun 19	24.47000 -0.22	25.55	24.41	25.00	6,612,081
11 Jun 19	24.69000 +0.48	24.93	23.81	24.40	6,164,759
10 Jun 19	24.21000 +0.63	24.56	23.00	23.05	6,435,352
06 Jun 19	23.58000 -2.58	26.00	23.55	26.00	9,630,668
05 Jun 19	26.16000 +0.51	26.58	25.10	26.15	7,897,406
04 Jun 19	25.65000 -0.20	26.68	25.05	25.99	10,295,060
03 Jun 19	25.85000 +1.45	26.20	24.65	25.01	9,907,497
31 May 19	24.40000 +0.42	25.20	24.08	24.08	6,017,263
30 May 19	23.98000 -0.56	24.43	23.40	24.19	5,326,936
29 May 19	24.54000 -0.05	25.40	24.23	24.40	5,531,637
28 May 19	24.59000 +0.24	26.00	24.55	25.98	9,090,955
27 May 19	24.35000 +1.88	24.38	22.47	22.52	5,946,446
24 May 19	22.47000 -0.97	23.70	22.41	23.68	4,044,997
23 May 19	23.44000 -0.84	24.00	22.88	24.00	5,073,627
22 May 19	24.28000 +0.06	25.09	23.84	24.69	6,543,618
21 May 19	24.22000 +1.57	24.50	22.73	22.75	6,621,085
20 May 19	22.65000 -1.22	23.62	21.84	23.40	6,103,538
17 May 19	23.87000 -1.14	25.36	23.20	25.10	5,647,596
16 May 19	25.01000 -0.07	25.17	24.09	25.00	4,960,307
15 May 19	25.08000 +0.09	25.58	24.80	25.47	4,057,442
14 May 19	24.99000 +0.00	25.60	24.80	24.80	3,754,523
13 May 19	24.99000 -0.72	26.24	24.80	25.26	4,682,301
10 May 19	25.71000 +0.91	25.90	24.22	25.50	5,075,061
09 May 19	24.80000 -0.50	25.59	24.11	24.70	2,661,763
08 May 19	25.30000 +0.60	26.25	23.10	23.95	7,341,846
07 May 19	24.70000 -1.92	26.16	23.96	25.51	9,101,204
06 May 19	26.62000 -2.96	27.62	26.62	27.62	3,489,368
30 Apr 19	29.58000 +0.19	29.88	28.32	28.88	5,396,149
29 Apr 19	29.39000 +0.86	29.75	27.88	28.62	5,658,065
26 Apr 19	28.53000 +0.00	29.35	28.13	28.45	3,688,688
25 Apr 19	28.53000 -0.80	29.80	28.51	29.30	4,328,089
24 Apr 19	29.33000 +0.06	29.80	28.20	29.75	4,672,132
23 Apr 19	29.27000 -1.10	30.98	29.05	30.17	4,859,504
22 Apr 19	30.37000 -0.16	31.80	30.01	30.65	8,651,571
19 Apr 19	30.53000 +0.14	31.00	29.51	30.01	6,002,427
18 Apr 19	30.39000 +1.06	30.95	29.33	29.42	9,269,175
17 Apr 19	29.33000 -0.57	30.16	29.25	29.80	6,106,176
16 Apr 19	29.90000 +2.00	30.20	27.00	27.30	10,359,949
15 Apr 19	27.90000 -0.85	30.10	27.65	29.41	8,458,672
12 Apr 19	28.75000 -0.65	30.08	28.70	29.31	4,818,865
11 Apr 19	29.40000 -1.00	30.45	29.19	30.40	5,267,586
10 Apr 19	30.40000 +0.75	31.09	28.71	29.10	9,713,723
09 Apr 19	29.65000 +1.85	30.19	27.94	27.95	10,205,831
08 Apr 19	27.80000 +0.12	28.58	27.60	28.58	5,562,009
04 Apr 19	27.68000 -0.83	28.69	27.50	28.65	5,487,566
03 Apr 19	28.51000 -0.26	29.13	28.38	28.85	4,077,813
02 Apr 19	28.77000 +0.51	29.38	28.13	28.55	6,177,172
01 Apr 19	28.26000 +0.43	29.17	28.10	28.10	6,176,773
29 Mar 19	27.83000 +0.00	28.20	26.73	27.50	6,110,349
28 Mar 19	27.83000 +1.09	28.99	27.16	27.16	6,008,161
27 Mar 19	26.74000 -0.39	27.51	26.68	27.10	3,696,790
26 Mar 19	27.13000 -2.02	29.30	26.74	29.23	5,880,880
25 Mar 19	29.15000 -0.15	29.60	28.70	28.80	4,071,672
22 Mar 19	29.30000 +0.19	29.72	28.84	29.26	3,536,700
21 Mar 19	29.11000 +0.11	29.66	28.65	29.00	4,450,822
20 Mar 19	29.00000 -0.48	29.79	28.60	29.45	2,454,993
19 Mar 19	29.48000 -0.44	30.07	29.08	29.80	3,787,010
18 Mar 19	29.92000 +0.55	30.00	28.52	29.37	3,913,808
15 Mar 19	29.37000 +0.42	29.73	28.71	29.58	4,514,268
14 Mar 19	28.95000 -0.35	29.68	28.26	29.18	6,474,690
13 Mar 19	29.30000 -1.69	30.78	28.68	30.78	5,639,951
12 Mar 19	30.99000 +0.34	31.65	30.52	30.65	7,215,977
11 Mar 19	30.65000 +0.86	30.94	29.21	29.76	6,087,800
08 Mar 19	29.79000 -0.51	31.03	28.97	29.50	6,078,326
07 Mar 19	30.30000 -0.90	31.48	29.97	31.48	7,106,423
06 Mar 19	31.20000 -0.40	33.66	30.00	31.82	10,710,807
05 Mar 19	31.60000 +2.61	31.89	29.42	29.42	8,002,059
04 Mar 19	28.99000 +0.93	30.44	28.20	28.20	7,227,226
01 Mar 19	28.06000 +0.48	28.38	27.42	27.90	4,577,700
28 Feb 19	27.58000 +1.06	28.95	27.54	27.55	6,156,061
27 Feb 19	26.52000 +0.01	27.12	25.71	26.35	4,337,534
26 Feb 19	26.51000 -1.26	27.70	26.49	27.58	5,931,160
25 Feb 19	27.77000 +1.23	28.28	26.55	26.80	9,012,087
22 Feb 19	26.54000 +1.07	26.91	25.36	25.47	7,604,489
21 Feb 19	25.47000 +0.54	26.38	24.50	24.89	7,892,691
20 Feb 19	24.93000 +1.33	25.03	23.33	23.57	5,920,915
19 Feb 19	23.60000 -0.54	24.33	23.23	24.26	5,273,600
18 Feb 19	24.14000 +2.07	24.28	22.10	22.20	9,732,333
15 Feb 19	22.07000 -0.44	22.47	22.07	22.32	3,285,520
14 Feb 19	22.51000 -0.23	22.54	21.66	21.96	6,063,385
13 Feb 19	22.74000 +0.25	23.35	22.33	22.48	7,061,455
12 Feb 19	22.49000 +0.35	22.80	21.86	22.03	5,969,414
11 Feb 19	22.14000 +1.14	22.45	21.21	21.21	4,354,255
01 Feb 19	21.00000 +0.37	21.35	20.75	20.90	2,700,329
31 Jan 19	20.63000 -0.22	21.39	20.47	20.95	2,502,138
30 Jan 19	20.85000 -0.44	21.56	20.76	21.00	1,596,846
29 Jan 19	21.29000 -0.16	21.88	20.40	21.21	3,052,176
28 Jan 19	21.45000 -0.73	22.68	21.43	22.61	3,581,908
25 Jan 19	22.18000 -0.72	22.87	22.16	22.74	4,916,533
24 Jan 19	22.90000 +0.92	23.50	21.79	21.97	6,280,278
23 Jan 19	21.98000 -0.08	22.34	21.77	21.80	3,390,800
22 Jan 19	22.06000 +0.36	22.29	21.49	21.59	4,790,300
21 Jan 19	21.70000 +0.49	22.36	21.32	21.34	6,456,300
18 Jan 19	21.21000 +0.11	21.66	20.60	21.11	4,166,600
17 Jan 19	21.10000 -0.69	22.02	21.03	21.69	5,897,917
16 Jan 19	21.79000 +0.47	22.26	20.82	20.82	8,821,691
15 Jan 19	21.32000 -1.05	22.19	21.12	21.85	8,919,737
14 Jan 19	22.37000 +0.76	22.38	21.06	21.33	10,810,959
11 Jan 19	21.61000 -0.52	24.34	21.45	23.50	18,410,060
10 Jan 19	22.13000 +2.01	22.13	20.10	20.40	10,166,518
09 Jan 19	20.12000 +0.57	21.28	19.38	19.46	9,785,312
08 Jan 19	19.55000 -0.30	19.99	19.27	19.64	4,395,800
07 Jan 19	19.85000 +0.96	19.95	18.65	19.01	7,362,768
04 Jan 19	18.89000 +0.24	19.17	18.30	18.52	3,861,953
03 Jan 19	18.65000 -0.75	19.27	18.25	19.12	4,767,352
02 Jan 19	19.40000 -0.25	19.91	19.35	19.60	5,321,509
28 Dec 18	19.65000 +0.17	19.88	18.94	19.35	6,356,847
27 Dec 18	19.48000 +0.73	20.18	18.84	18.84	9,878,297
26 Dec 18	18.75000 -0.15	19.00	18.40	18.64	4,505,005
25 Dec 18	18.90000 +0.41	19.00	17.84	18.04	6,779,937
24 Dec 18	18.49000 +0.75	18.75	17.79	17.79	5,139,218
21 Dec 18	17.74000 +0.14	17.86	17.43	17.43	2,257,792
20 Dec 18	17.60000 +0.06	17.88	17.34	17.36	2,033,200
19 Dec 18	17.54000 -0.06	17.99	17.45	17.71	1,791,847
18 Dec 18	17.60000 -0.33	18.06	17.41	17.88	1,904,600
17 Dec 18	17.93000 +0.03	18.00	17.37	17.86	1,792,796
14 Dec 18	17.90000 -0.70	18.49	17.62	18.42	4,881,499
13 Dec 18	18.60000 +0.22	18.88	18.12	18.39	5,256,971
12 Dec 18	18.38000 -0.44	18.95	18.20	18.79	4,666,671
11 Dec 18	18.82000 +0.71	19.18	18.37	18.43	7,855,629
10 Dec 18	18.11000 -0.10	18.89	17.71	17.96	6,890,859
07 Dec 18	18.21000 +1.14	18.78	17.18	17.18	7,838,760
06 Dec 18	17.07000 -1.03	17.89	16.88	17.58	4,155,222
05 Dec 18	18.10000 -0.30	18.31	17.71	18.00	3,854,536
04 Dec 18	18.40000 +0.03	18.76	18.03	18.38	4,651,521
03 Dec 18	18.37000 +1.67	18.37	17.12	17.12	5,418,706
30 Nov 18	16.70000 +0.10	16.87	16.15	16.50	2,082,606
29 Nov 18	16.60000 -1.09	18.05	16.53	17.80	3,577,072
28 Nov 18	17.69000 -0.26	17.95	17.10	17.77	2,546,072
27 Nov 18	17.95000 +0.30	18.14	17.50	17.67	2,336,838
26 Nov 18	17.65000 +0.20	17.80	17.01	17.40	1,638,738
23 Nov 18	17.45000 -1.10	18.54	17.41	18.50	2,792,945
22 Nov 18	18.55000 -0.65	19.31	18.55	19.30	2,585,234
21 Nov 18	19.20000 +0.06	19.35	18.92	19.09	1,859,156
20 Nov 18	19.14000 -0.66	19.70	19.05	19.58	2,589,287
19 Nov 18	19.80000 +0.09	19.90	19.09	19.66	4,072,386
16 Nov 18	19.71000 +0.26	19.87	19.35	19.55	5,060,550
15 Nov 18	19.45000 +0.52	19.45	18.65	18.85	4,940,001
14 Nov 18	18.93000 -0.34	19.31	18.55	19.26	3,931,811
13 Nov 18	19.27000 -0.27	19.62	19.10	19.28	3,775,600
12 Nov 18	19.54000 +0.29	19.66	19.16	19.36	3,209,834
09 Nov 18	19.25000 +0.12	19.91	18.85	18.94	4,053,834
08 Nov 18	19.13000 -0.83	20.00	19.07	19.96	4,624,434
07 Nov 18	19.96000 +0.18	20.68	19.76	19.90	7,298,227
06 Nov 18	19.78000 +0.14	19.82	18.81	19.45	4,894,940
05 Nov 18	19.64000 +0.13	20.09	19.09	19.38	5,020,506
02 Nov 18	19.51000 -0.05	20.29	19.33	20.00	6,516,734
01 Nov 18	19.56000 +0.06	20.31	19.32	19.64	6,158,400
31 Oct 18	19.50000 +0.46	19.69	18.63	18.97	6,115,134
30 Oct 18	19.04000 -0.55	19.63	18.50	19.31	5,366,253
29 Oct 18	19.59000 +0.32	19.73	18.80	19.00	6,471,585
26 Oct 18	19.27000 +1.02	19.47	18.38	18.38	8,351,721
25 Oct 18	18.25000 -0.21	18.37	17.29	17.80	4,472,787
24 Oct 18	18.46000 -0.42	19.10	18.38	18.80	4,315,500
23 Oct 18	18.88000 +0.15	19.16	18.38	18.43	6,793,606
22 Oct 18	18.73000 +1.03	19.02	17.77	18.15	7,533,676
19 Oct 18	17.70000 +0.90	18.00	16.15	16.15	5,846,490
18 Oct 18	16.80000 -1.12	17.70	16.73	17.70	4,765,900
17 Oct 18	17.92000 +0.96	18.12	17.00	17.27	6,525,806
16 Oct 18	16.96000 -0.68	17.78	16.42	17.41	4,063,834
15 Oct 18	17.64000 -0.08	18.46	17.56	17.76	5,635,155
12 Oct 18	17.72000 +0.96	17.93	16.10	16.10	7,350,749
11 Oct 18	16.76000 -1.12	17.51	16.10	17.00	6,567,550
10 Oct 18	17.88000 +0.84	17.94	16.62	17.18	6,284,039
09 Oct 18	17.04000 -0.39	17.79	16.66	17.74	3,214,053
08 Oct 18	17.43000 -0.37	17.91	17.05	17.09	4,382,334
28 Sep 18	17.80000 +0.19	17.93	17.41	17.65	3,930,082
27 Sep 18	17.61000 -1.50	19.05	17.50	18.94	7,120,922
26 Sep 18	19.11000 -0.24	19.67	18.80	19.50	6,710,123
25 Sep 18	19.35000 +0.10	19.37	18.65	19.03	4,314,700
21 Sep 18	19.25000 +0.24	19.50	18.88	19.10	5,793,081
20 Sep 18	19.01000 -0.42	20.00	18.88	19.18	6,949,247
19 Sep 18	19.43000 -0.27	20.02	19.04	19.31	7,083,310
18 Sep 18	19.70000 -0.07	19.95	18.41	19.50	8,003,217
17 Sep 18	19.77000 -0.13	20.28	19.23	19.33	5,359,342
14 Sep 18	19.90000 -0.70	20.50	19.70	20.16	7,483,334
13 Sep 18	20.60000 +0.19	21.26	19.43	20.73	11,824,953
12 Sep 18	20.41000 -0.79	21.28	20.40	20.94	9,755,715
11 Sep 18	21.20000 +1.61	21.49	19.80	19.80	14,937,596
10 Sep 18	19.59000 -0.33	20.25	19.19	19.58	8,426,871
07 Sep 18	19.92000 -0.24	20.56	19.00	19.95	10,806,963
06 Sep 18	20.16000 +0.47	20.68	19.16	19.30	12,931,763
05 Sep 18	19.69000 +0.53	20.76	18.58	18.70	15,955,923
04 Sep 18	19.16000 +1.01	19.38	18.00	18.14	11,993,288
03 Sep 18	18.15000 -0.60	18.72	16.88	18.72	10,524,217
31 Aug 18	18.75000 -0.15	19.86	18.34	18.34	13,486,955
30 Aug 18	18.90000 +0.40	19.15	17.75	18.44	13,999,059
29 Aug 18	18.50000 -0.38	18.79	18.04	18.62	9,573,508
28 Aug 18	18.88000 -0.67	19.62	18.34	18.76	16,665,011
27 Aug 18	19.55000 +1.35	19.80	17.52	17.52	21,068,270
24 Aug 18	18.20000 -0.49	20.42	17.95	18.80	25,228,510
23 Aug 18	18.69000 +1.70	18.69	16.15	16.35	20,523,784
22 Aug 18	16.99000 +0.46	18.18	16.10	16.60	24,424,930
21 Aug 18	16.53000 +1.50	16.53	15.90	16.40	15,280,537
20 Aug 18	15.03000 +1.37	15.03	13.52	13.52	4,498,704
17 Aug 18	13.66000 -0.03	14.25	13.66	14.07	5,247,666
16 Aug 18	13.69000 -0.21	14.58	13.19	13.55	6,140,300
15 Aug 18	13.90000 -0.71	14.35	13.78	14.20	5,421,100
14 Aug 18	14.61000 +0.42	15.01	14.38	15.01	11,508,900
13 Aug 18	14.19000 +1.29	14.19	12.80	13.00	2,897,900
10 Aug 18	12.90000 +0.20	13.09	12.63	12.71	1,914,300
09 Aug 18	12.70000 +0.44	12.95	12.06	12.19	2,188,930
08 Aug 18	12.26000 -0.39	12.65	12.20	12.62	1,254,540
07 Aug 18	12.65000 +0.35	12.66	12.17	12.33	1,337,841
06 Aug 18	12.30000 -0.46	12.84	12.22	12.76	1,316,100
03 Aug 18	12.76000 -0.38	13.18	12.76	13.12	990,600
02 Aug 18	13.14000 -0.61	13.76	12.73	13.76	2,329,377
01 Aug 18	13.75000 -0.30	14.23	13.72	14.10	1,391,500
31 Jul 18	14.05000 +0.10	14.15	13.90	13.97	1,089,200
30 Jul 18	13.95000 -0.71	14.65	13.80	14.65	2,644,800
27 Jul 18	14.66000 +0.11	14.78	14.45	14.58	1,745,100
26 Jul 18	14.55000 -0.35	14.97	14.44	14.81	1,993,700
25 Jul 18	14.90000 -0.02	15.25	14.70	14.85	2,568,000
24 Jul 18	14.92000 -0.14	15.00	14.45	14.45	3,413,000
23 Jul 18	15.06000 +0.16	15.38	14.90	15.10	3,210,589
20 Jul 18	14.90000 -0.26	15.13	13.66	15.00	3,765,520
19 Jul 18	15.16000 +0.36	15.75	14.86	14.95	4,764,400
18 Jul 18	14.80000 -0.24	15.50	14.80	15.08	2,523,033
17 Jul 18	15.04000 -0.26	15.41	14.84	15.30	2,946,200
16 Jul 18	15.30000 +0.22	15.69	15.15	15.15	4,161,837
13 Jul 18	15.08000 -0.23	15.67	15.00	15.61	6,305,900
12 Jul 18	15.31000 +1.39	15.31	14.36	14.38	2,630,800
11 Jul 18	13.92000 -0.75	14.49	13.45	14.49	2,482,901
10 Jul 18	14.67000 +0.10	14.78	14.48	14.58	1,541,466
09 Jul 18	14.57000 +0.29	14.60	14.16	14.31	1,387,866
06 Jul 18	14.28000 +0.30	14.49	13.77	13.97	2,350,634
05 Jul 18	13.98000 -0.89	14.73	13.50	14.60	2,981,400
04 Jul 18	14.87000 -0.48	15.75	14.70	15.70	3,506,170
03 Jul 18	15.35000 +0.75	15.35	14.51	14.80	3,127,379
02 Jul 18	14.60000 -0.19	15.11	14.47	14.89	1,725,291
29 Jun 18	14.79000 +0.45	14.98	14.26	14.26	2,556,566
28 Jun 18	14.34000 -0.01	14.75	14.18	14.30	1,738,100
27 Jun 18	14.35000 +0.10	14.65	14.16	14.30	1,854,058
26 Jun 18	14.25000 +0.40	14.37	13.57	13.57	1,974,900
25 Jun 18	13.85000 +0.01	14.21	13.75	14.00	1,892,633
22 Jun 18	13.84000 +0.20	13.92	13.01	13.15	2,364,100
21 Jun 18	13.64000 -1.37	15.08	13.60	14.87	3,764,000
20 Jun 18	15.01000 -0.52	15.60	14.01	15.50	4,030,770
19 Jun 18	15.53000 -1.73	16.72	15.53	16.36	2,583,194
15 Jun 18	17.26000 -0.48	18.03	17.00	17.90	2,426,161
14 Jun 18	17.74000 -0.06	18.00	17.58	17.77	1,280,691
13 Jun 18	17.80000 -0.35	18.44	17.75	17.83	2,226,176
12 Jun 18	18.15000 -0.09	18.32	17.61	18.32	2,078,716
11 Jun 18	18.24000 +0.00	18.50	17.75	18.10	2,119,000
08 Jun 18	18.24000 +0.24	18.55	18.00	18.15	2,804,170
07 Jun 18	18.00000 -0.30	18.50	17.80	18.30	2,098,100
06 Jun 18	18.30000 +0.01	18.55	18.15	18.20	2,768,628
05 Jun 18	18.29000 +0.59	18.31	17.71	17.71	2,142,870
04 Jun 18	17.70000 +0.16	17.93	17.51	17.70	1,604,216
01 Jun 18	17.54000 -0.56	18.05	17.30	17.90	2,428,016
31 May 18	18.10000 -0.36	18.83	17.00	18.60	3,620,212
30 May 18	18.46000 -2.05	19.18	18.46	19.13	5,918,440
29 May 18	20.51000 -0.48	20.99	20.50	20.77	2,902,858
28 May 18	20.99000 +0.30	21.39	20.72	20.72	3,354,334
25 May 18	20.69000 -0.59	21.37	20.52	21.37	4,089,962
24 May 18	21.28000 -0.05	21.74	21.27	21.34	3,351,300
23 May 18	21.33000 -0.85	22.68	21.31	22.50	6,635,050
22 May 18	22.18000 +1.16	22.98	21.25	21.25	9,639,238
21 May 18	21.02000 +0.67	21.28	20.63	20.80	4,799,363
18 May 18	20.35000 +0.01	20.48	20.15	20.31	1,855,903
17 May 18	20.34000 +0.03	20.50	20.14	20.29	2,134,756
16 May 18	20.31000 -0.27	20.66	20.22	20.58	2,701,400
15 May 18	20.58000 -0.31	20.75	20.20	20.72	4,367,960
14 May 18	20.89000 +0.17	21.58	20.76	21.10	3,858,200
11 May 18	20.72000 -0.67	21.45	20.67	21.44	3,907,250
10 May 18	21.39000 +0.34	21.70	20.97	20.97	4,860,550
09 May 18	21.05000 +0.15	21.13	20.50	20.70	3,374,000
08 May 18	20.90000 +0.33	20.91	20.60	20.62	2,926,635
07 May 18	20.57000 +0.40	20.65	20.21	20.25	2,801,883
04 May 18	20.17000 -0.40	20.50	20.15	20.39	2,867,435
03 May 18	20.57000 +0.43	20.61	19.82	20.14	3,691,075
02 May 18	20.14000 -1.23	21.48	20.00	21.35	5,141,915
27 Apr 18	21.37000 +0.16	21.70	21.01	21.50	3,721,735
26 Apr 18	21.21000 -1.79	22.80	20.83	22.80	7,047,829
25 Apr 18	23.00000 +0.40	23.45	22.00	22.19	9,680,515
24 Apr 18	22.60000 +0.53	22.92	21.80	22.06	6,990,943
23 Apr 18	22.07000 -0.63	22.60	21.51	22.35	7,351,751
20 Apr 18	22.70000 -1.64	23.62	22.45	23.40	12,890,424
19 Apr 18	24.34000 -0.36	25.50	23.88	25.50	24,819,352
18 Apr 18	24.70000 +2.25	24.70	23.08	24.70	19,861,040
17 Apr 18	22.45000 +1.05	23.54	22.14	23.54	13,119,848
16 Apr 18	21.40000 +0.55	21.49	20.65	20.85	3,760,585
13 Apr 18	20.85000 -0.22	21.35	20.80	21.28	3,147,059
12 Apr 18	21.07000 -0.34	21.43	20.95	21.22	3,320,147
11 Apr 18	21.41000 +0.12	21.56	20.75	20.98	6,129,629
10 Apr 18	21.29000 -2.37	22.67	21.29	22.36	7,928,712
09 Apr 18	23.66000 -0.53	24.40	23.00	24.00	3,542,767
04 Apr 18	24.19000 -0.58	24.97	24.19	24.61	3,760,881
03 Apr 18	24.77000 -0.33	24.88	24.00	24.52	5,816,170
02 Apr 18	25.10000 +1.21	25.21	23.55	23.90	7,807,750
30 Mar 18	23.89000 +1.15	23.95	22.83	22.93	5,712,074
29 Mar 18	22.74000 +0.22	23.18	22.52	22.79	3,801,965
28 Mar 18	22.52000 -0.38	23.45	22.22	22.40	4,701,315
27 Mar 18	22.90000 +0.91	23.10	22.18	22.18	5,062,514
26 Mar 18	21.99000 +0.31	22.06	20.30	21.15	4,338,315
23 Mar 18	21.68000 -2.27	23.17	21.56	23.00	5,398,558
22 Mar 18	23.95000 -0.17	24.37	23.40	24.03	4,653,192
21 Mar 18	24.12000 -0.27	25.05	24.05	24.54	3,189,700
20 Mar 18	24.39000 -1.02	25.34	23.93	25.16	4,470,100
19 Mar 18	25.41000 +0.06	25.82	25.18	25.19	2,052,080
16 Mar 18	25.35000 -0.49	25.98	25.34	25.89	2,039,600
15 Mar 18	25.84000 -0.19	26.01	25.22	25.80	2,999,603
14 Mar 18	26.03000 -0.56	26.63	26.02	26.41	3,219,272
13 Mar 18	26.59000 -0.69	27.29	26.59	26.91	4,073,546
12 Mar 18	27.28000 +0.02	27.74	26.70	27.27	6,183,189
09 Mar 18	27.26000 +1.02	27.40	26.00	26.08	6,976,731
08 Mar 18	26.24000 +0.22	26.29	25.58	25.88	3,023,272
07 Mar 18	26.02000 -0.44	26.61	25.57	26.30	3,816,136
06 Mar 18	26.46000 -0.24	27.48	26.21	26.90	5,576,133
05 Mar 18	26.70000 +1.57	26.82	25.02	25.02	6,289,300
02 Mar 18	25.13000 -1.03	26.23	24.90	25.94	4,397,397
01 Mar 18	26.16000 +0.35	26.26	25.51	25.70	3,741,289
28 Feb 18	25.81000 +0.30	26.34	24.80	25.10	5,647,213
27 Feb 18	25.51000 +0.33	26.20	24.52	24.88	7,061,972
26 Feb 18	25.18000 +1.86	25.52	23.25	23.58	5,954,335
23 Feb 18	23.32000 +0.01	23.50	23.00	23.18	1,918,751
22 Feb 18	23.31000 +0.85	23.60	22.22	22.80	2,412,651
14 Feb 18	22.46000 -0.29	22.94	22.21	22.69	1,442,700
13 Feb 18	22.75000 -0.50	23.30	22.61	23.30	2,563,600
12 Feb 18	23.25000 +0.88	23.40	22.60	22.80	3,571,587
09 Feb 18	22.37000 -0.29	23.25	21.90	22.28	4,303,573
08 Feb 18	22.66000 +1.25	22.88	21.35	21.40	3,747,099
07 Feb 18	21.41000 +0.42	21.84	20.00	21.84	2,416,169
06 Feb 18	20.99000 -0.82	22.20	20.81	21.36	2,332,285
05 Feb 18	21.81000 -0.16	22.31	21.40	21.62	2,163,540
02 Feb 18	21.97000 +0.27	22.20	21.05	21.51	1,882,123
01 Feb 18	21.70000 -1.00	22.94	21.50	22.50	2,457,268
31 Jan 18	22.70000 -0.77	23.80	22.69	23.80	2,016,283
30 Jan 18	23.47000 +0.18	23.66	23.15	23.15	1,884,603
29 Jan 18	23.29000 -0.61	23.90	22.90	23.90	3,037,289
26 Jan 18	23.90000 -0.44	24.62	23.81	24.33	2,085,620
25 Jan 18	24.34000 -0.76	25.26	24.34	25.00	3,874,982
24 Jan 18	25.10000 +0.45	25.32	24.10	24.70	4,725,285
23 Jan 18	24.65000 +0.29	25.20	24.31	24.32	4,326,532
22 Jan 18	24.36000 +0.77	24.65	23.75	24.28	4,342,954
19 Jan 18	23.59000 -0.48	24.65	23.50	24.05	3,900,355
18 Jan 18	24.07000 +0.59	24.58	23.64	23.64	5,252,929
17 Jan 18	23.48000 -0.23	24.15	22.00	22.99	5,893,273
16 Jan 18	23.71000 +0.24	24.15	23.48	23.80	3,708,356
15 Jan 18	23.47000 -1.13	25.18	23.10	25.03	5,972,423
12 Jan 18	24.60000 -1.34	26.00	24.60	25.99	5,035,200
11 Jan 18	25.94000 +0.24	26.30	25.60	25.75	2,973,169
10 Jan 18	25.70000 -0.26	26.03	25.55	25.76	3,323,051
09 Jan 18	25.96000 +0.46	26.10	25.13	25.40	4,349,011
08 Jan 18	25.50000 -2.77	28.33	25.45	28.33	9,944,507
05 Jan 18	28.27000 -0.59	29.10	28.21	28.81	3,958,895
04 Jan 18	28.86000 -0.72	29.56	28.66	29.56	6,652,103
03 Jan 18	29.58000 +1.16	29.66	28.44	28.56	7,221,274
02 Jan 18	28.42000 -0.57	29.08	28.12	28.87	4,216,908
29 Dec 17	28.99000 +0.33	29.25	28.33	28.56	3,048,800
28 Dec 17	28.66000 -0.50	29.86	28.56	29.13	3,277,301
27 Dec 17	29.16000 -1.30	30.68	29.07	30.56	3,856,900
26 Dec 17	30.46000 +0.45	30.60	29.70	29.80	3,297,450
25 Dec 17	30.01000 -0.05	30.80	29.42	30.80	3,475,261
22 Dec 17	30.06000 -0.89	31.56	29.88	31.54	3,490,052
21 Dec 17	30.95000 +0.50	31.33	29.38	30.21	3,884,067
20 Dec 17	30.45000 -1.48	32.24	30.43	32.20	3,474,749
19 Dec 17	31.93000 +0.54	31.96	31.10	31.50	3,127,821
18 Dec 17	31.39000 -1.41	32.66	31.05	32.40	2,987,543
15 Dec 17	32.80000 +0.07	32.86	31.41	32.56	3,045,803
14 Dec 17	32.73000 +0.93	33.18	31.60	31.78	4,644,224
13 Dec 17	31.80000 +0.95	32.10	30.58	30.63	3,594,883
12 Dec 17	30.85000 -1.20	32.20	30.82	31.88	2,931,200
11 Dec 17	32.05000 +0.47	32.37	31.24	31.24	4,292,551
08 Dec 17	31.58000 +0.30	32.49	30.60	31.00	5,493,843
07 Dec 17	31.28000 +0.60	31.80	30.25	30.68	5,644,245
06 Dec 17	30.68000 +1.47	31.21	29.00	29.00	4,583,461
05 Dec 17	29.21000 +0.23	29.98	28.51	29.65	3,790,083
04 Dec 17	28.98000 -0.82	30.24	28.70	29.44	3,879,561
01 Dec 17	29.80000 +0.60	30.29	29.20	29.20	3,892,500
30 Nov 17	29.20000 -0.72	30.78	28.92	30.36	3,936,143
29 Nov 17	29.92000 -1.58	31.31	29.50	30.80	4,985,191
28 Nov 17	31.50000 +0.90	31.79	29.60	29.60	4,307,178
27 Nov 17	30.60000 -3.40	33.33	30.60	33.00	6,903,000
24 Nov 17	34.00000 -2.30	37.99	33.48	36.07	8,069,862
23 Nov 17	36.30000 -1.15	39.00	36.13	37.50	7,044,227
22 Nov 17	37.45000 -0.75	38.57	36.50	37.70	6,809,121
21 Nov 17	38.20000 +2.10	39.00	35.36	35.58	10,062,336
20 Nov 17	36.10000 +1.38	36.51	32.20	34.27	7,764,832
17 Nov 17	34.72000 -3.86	38.00	34.72	37.90	9,046,695
16 Nov 17	38.58000 -1.11	39.13	37.20	38.15	12,358,270
15 Nov 17	39.69000 +3.61	39.69	36.08	36.10	13,818,494
14 Nov 17	36.08000 -1.12	38.38	36.02	36.70	7,311,557
13 Nov 17	37.20000 +1.21	37.53	36.08	36.69	11,861,619
10 Nov 17	35.99000 +3.27	35.99	32.13	32.21	10,894,516
09 Nov 17	32.72000 -1.05	33.50	32.15	33.50	5,015,750
08 Nov 17	33.77000 -0.13	34.79	33.61	33.89	3,154,801
07 Nov 17	33.90000 -0.32	34.13	33.50	34.09	2,810,224
06 Nov 17	34.22000 +0.23	34.38	33.31	34.00	3,821,669
03 Nov 17	33.99000 +0.39	34.70	33.09	33.50	4,261,724
02 Nov 17	33.60000 -0.64	35.27	33.30	34.28	4,684,662
01 Nov 17	34.24000 +0.09	35.45	32.83	33.26	7,387,237
31 Oct 17	34.15000 +2.32	35.00	31.50	31.50	6,625,934
30 Oct 17	31.83000 -0.17	32.80	29.58	31.51	2,791,552
27 Oct 17	32.00000 -1.30	33.18	32.00	32.80	2,946,897
26 Oct 17	33.30000 +0.86	34.33	32.77	32.80	4,537,536
25 Oct 17	32.44000 +0.09	32.69	31.89	32.15	2,064,928
24 Oct 17	32.35000 +0.25	32.58	31.23	32.32	3,019,075
23 Oct 17	32.10000 +1.19	32.15	30.71	30.89	3,385,488
20 Oct 17	30.91000 +0.62	30.95	29.82	30.50	2,053,512
19 Oct 17	30.29000 -0.09	30.80	29.41	30.69	2,661,655
18 Oct 17	30.38000 -0.43	31.27	28.08	30.91	3,358,703
17 Oct 17	30.81000 -0.95	31.93	30.60	30.95	4,318,489
16 Oct 17	31.76000 -3.53	35.30	31.76	35.30	8,922,617
13 Oct 17	35.29000 -0.82	36.00	34.74	36.00	6,160,096
12 Oct 17	36.11000 +1.26	36.66	34.12	34.20	9,937,793
11 Oct 17	34.85000 +0.18	35.88	34.25	34.25	6,096,314
10 Oct 17	34.67000 -0.73	35.50	33.02	34.09	6,977,466
09 Oct 17	35.40000 +1.21	36.88	34.52	35.07	11,206,667
29 Sep 17	34.19000 +1.09	34.99	33.62	33.93	8,169,676
28 Sep 17	33.10000 -2.70	35.00	32.93	35.00	10,970,612
27 Sep 17	35.80000 +1.87	36.19	33.04	34.27	13,982,991
26 Sep 17	33.93000 +0.02	34.40	32.91	33.82	8,754,626
25 Sep 17	33.91000 -1.59	36.60	33.58	35.51	13,305,634
22 Sep 17	35.50000 -0.38	36.93	33.80	34.91	12,694,053
21 Sep 17	35.88000 -2.34	38.00	35.66	37.01	13,606,605
20 Sep 17	38.22000 +1.17	38.63	35.89	38.16	18,718,738
19 Sep 17	37.05000 +3.37	37.05	34.55	35.33	16,858,292
18 Sep 17	33.68000 +3.06	33.68	30.81	30.81	16,219,948
15 Sep 17	30.62000 +1.63	31.69	28.12	29.10	10,568,237
14 Sep 17	28.99000 +1.38	29.30	27.50	27.60	7,438,253
13 Sep 17	27.61000 -0.23	27.97	27.36	27.75	3,380,207
12 Sep 17	27.84000 -0.48	28.28	27.23	28.20	6,087,498
11 Sep 17	28.32000 -0.32	29.41	27.97	28.85	5,422,184
08 Sep 17	28.64000 +0.01	28.96	27.90	28.35	5,638,400
07 Sep 17	28.63000 +1.33	29.30	27.01	27.20	10,052,142
06 Sep 17	27.30000 +0.72	27.30	26.30	26.45	4,688,902
05 Sep 17	26.58000 -0.32	27.30	26.22	26.92	4,993,780
04 Sep 17	26.90000 +1.38	26.95	25.18	25.48	7,765,236
01 Sep 17	25.52000 +0.64	25.52	24.45	24.63	4,541,541
31 Aug 17	24.88000 -0.05	25.09	24.76	24.96	3,489,902
30 Aug 17	24.93000 +0.10	25.22	24.61	24.61	4,256,353
29 Aug 17	24.83000 -0.13	25.19	24.43	24.80	5,976,852
28 Aug 17	24.96000 +0.50	25.58	24.50	24.58	8,167,386
25 Aug 17	24.46000 +1.46	24.93	23.10	23.10	7,542,023
24 Aug 17	23.00000 -0.58	23.60	22.81	23.33	3,890,148
23 Aug 17	23.58000 -0.62	23.94	23.42	23.94	3,166,965
22 Aug 17	24.20000 +0.20	24.86	23.59	23.81	5,704,535
21 Aug 17	24.00000 -0.08	24.30	23.60	24.30	3,584,532
18 Aug 17	24.08000 -0.67	24.46	23.81	24.01	5,918,354
17 Aug 17	24.75000 +1.43	25.35	23.15	23.50	12,840,038
16 Aug 17	23.32000 +2.12	23.32	21.11	21.11	6,818,084
15 Aug 17	21.20000 +0.26	21.38	20.90	20.94	2,033,740
14 Aug 17	20.94000 +0.61	20.97	20.19	20.19	1,681,029
11 Aug 17	20.33000 -0.23	20.69	20.10	20.28	1,381,205
10 Aug 17	20.56000 -0.48	21.16	20.47	21.04	1,807,924
09 Aug 17	21.04000 -0.12	21.38	20.81	21.15	1,663,880
08 Aug 17	21.16000 +0.36	21.18	20.55	20.69	1,919,918
07 Aug 17	20.80000 +0.23	21.24	20.39	20.50	1,415,960
04 Aug 17	20.57000 -0.06	21.08	20.55	20.60	1,297,500
03 Aug 17	20.63000 +0.31	21.18	20.24	20.32	1,633,700
02 Aug 17	20.32000 -0.59	20.96	20.30	20.72	1,548,200
01 Aug 17	20.91000 +0.20	21.09	20.60	20.71	1,294,300
31 Jul 17	20.71000 +0.00	21.09	20.50	20.50	1,190,954
28 Jul 17	20.71000 -0.38	21.08	20.67	21.05	1,545,647
27 Jul 17	21.09000 +0.97	21.50	20.03	20.25	2,792,784
26 Jul 17	20.12000 -0.41	20.65	20.01	20.45	1,305,880
25 Jul 17	20.53000 +0.24	20.85	20.06	20.40	1,978,862
24 Jul 17	20.29000 +0.20	20.40	19.33	20.06	2,227,262
21 Jul 17	20.09000 -0.25	20.47	20.00	20.10	1,334,950
20 Jul 17	20.34000 -0.01	20.75	20.21	20.27	1,428,092
19 Jul 17	20.35000 -0.25	20.58	19.88	20.49	1,754,742
18 Jul 17	20.60000 -0.15	20.94	20.02	20.02	1,845,247
17 Jul 17	20.75000 -2.30	22.89	20.75	22.89	3,096,422
14 Jul 17	23.05000 -0.01	23.40	22.96	23.05	1,250,800
13 Jul 17	23.06000 -0.46	23.67	22.95	23.52	1,213,500
12 Jul 17	23.52000 +0.00	23.68	22.90	23.59	1,758,560
11 Jul 17	23.52000 -0.52	24.29	23.46	24.29	1,555,650
10 Jul 17	24.04000 -0.85	24.95	24.01	24.90	2,520,800
07 Jul 17	24.89000 +0.18	25.30	24.62	24.63	2,843,350
06 Jul 17	24.71000 -0.30	25.10	24.55	25.10	2,292,746
05 Jul 17	25.01000 +0.56	25.05	24.38	24.46	2,696,867
04 Jul 17	24.45000 +0.01	24.69	24.27	24.38	1,832,500
03 Jul 17	24.44000 +0.46	24.49	24.08	24.10	2,070,168
30 Jun 17	23.98000 -0.24	24.18	23.61	24.18	2,140,230
29 Jun 17	24.22000 +0.02	24.60	24.14	24.40	1,753,139
28 Jun 17	24.20000 -0.75	25.10	24.05	24.85	2,306,084
27 Jun 17	24.95000 +0.11	25.25	24.63	24.84	2,178,626
26 Jun 17	24.84000 +0.47	24.97	24.05	24.41	2,598,565
23 Jun 17	24.37000 -0.26	25.12	23.82	24.90	2,893,729
22 Jun 17	24.63000 -0.67	26.10	24.54	25.31	3,558,704
21 Jun 17	25.30000 -0.37	26.15	25.10	25.67	2,901,844
20 Jun 17	25.67000 -0.05	26.44	25.60	26.25	4,044,197
19 Jun 17	25.72000 +0.09	26.24	25.26	25.60	3,359,067
16 Jun 17	25.63000 -0.77	26.60	25.40	26.60	6,391,545
15 Jun 17	26.40000 +2.40	26.40	23.97	23.97	7,076,914
14 Jun 17	24.00000 -0.30	24.40	23.55	23.98	2,696,834
13 Jun 17	24.30000 -0.08	24.75	22.63	23.00	4,557,894
12 Jun 17	24.38000 -1.50	25.50	24.37	25.48	2,722,642
09 Jun 17	25.88000 -0.56	26.44	25.52	26.25	2,554,882
08 Jun 17	26.44000 -0.52	27.19	26.22	27.00	3,461,364
07 Jun 17	26.96000 +1.47	27.50	25.31	25.51	4,945,015
06 Jun 17	25.49000 -0.01	25.60	24.70	25.25	2,086,027
05 Jun 17	25.50000 -0.01	26.17	25.21	25.50	2,071,174
02 Jun 17	25.51000 -53.23	25.99	23.75	25.00	3,704,683
01 Jun 17	78.74000 -8.64	86.80	78.64	86.80	2,047,389
31 May 17	87.38000 +1.68	90.49	87.17	88.28	1,434,177
26 May 17	85.70000 +1.18	86.33	83.51	84.57	921,040
25 May 17	84.52000 +0.81	85.56	82.82	83.70	992,407
24 May 17	83.71000 -2.31	87.00	80.00	87.00	1,333,460
23 May 17	86.02000 -0.70	89.35	85.65	86.73	1,211,777
22 May 17	86.72000 -6.33	92.96	86.00	92.36	1,662,840
19 May 17	93.05000 -3.00	95.80	91.70	95.17	1,848,900
18 May 17	96.05000 +2.05	98.49	92.81	93.00	2,209,962
17 May 17	94.00000 -0.10	96.00	93.02	94.27	2,264,112
16 May 17	94.10000 +3.77	94.95	88.48	89.00	2,254,809
15 May 17	90.33000 +1.95	91.69	87.00	88.00	1,721,308
12 May 17	88.38000 +0.74	89.88	86.61	87.00	1,575,564
11 May 17	87.64000 +1.14	87.80	83.33	85.00	1,465,735
10 May 17	86.50000 -0.60	90.43	86.31	86.71	1,942,562
09 May 17	87.10000 +1.47	87.79	83.30	85.00	1,379,315
08 May 17	85.63000 -4.42	89.03	85.51	89.03	2,023,507
05 May 17	90.05000 +8.19	90.05	81.33	81.33	2,287,747
04 May 17	81.86000 -0.65	83.01	81.10	82.54	491,878
03 May 17	82.51000 +0.53	83.26	81.90	81.98	461,316
02 May 17	81.98000 -1.60	83.77	81.75	83.62	518,800
28 Apr 17	83.58000 -0.48	84.28	83.06	83.50	598,343
27 Apr 17	84.06000 +1.66	84.28	79.60	81.80	1,255,936
26 Apr 17	82.40000 +1.03	83.19	81.00	81.57	721,355
25 Apr 17	81.37000 +1.05	82.20	80.32	81.00	661,167
24 Apr 17	80.32000 +0.12	81.00	79.00	80.48	508,511
21 Apr 17	80.20000 +0.41	80.50	79.50	79.50	392,497
20 Apr 17	79.79000 -1.44	81.63	79.30	81.25	608,414
19 Apr 17	81.23000 +1.25	81.30	78.59	79.45	723,085
18 Apr 17	79.98000 -2.85	82.80	79.52	81.00	765,200
17 Apr 17	82.83000 -1.67	85.65	82.02	83.87	974,071
14 Apr 17	84.50000 +0.26	85.29	82.80	84.31	659,009
13 Apr 17	84.24000 +0.67	85.80	83.08	83.49	545,126
12 Apr 17	83.57000 -1.66	85.35	83.50	85.31	571,928
11 Apr 17	85.23000 +1.75	85.67	82.69	83.00	946,898
10 Apr 17	83.48000 -6.77	88.99	83.38	88.99	1,671,834
07 Apr 17	90.25000 -0.48	90.98	89.12	90.17	687,108
06 Apr 17	90.73000 +0.18	91.90	90.01	90.70	663,934
05 Apr 17	90.55000 +1.31	90.86	88.29	89.51	781,111
31 Mar 17	89.24000 +0.04	90.67	88.49	89.20	835,796
30 Mar 17	89.20000 -3.15	91.90	89.20	91.00	1,206,610
29 Mar 17	92.35000 -4.55	97.77	91.99	96.88	1,518,388
28 Mar 17	96.90000 -2.52	100.40	96.80	99.95	1,120,118
27 Mar 17	99.42000 -1.76	101.15	99.30	100.50	930,364
24 Mar 17	101.18000 -0.82	102.49	100.07	102.00	1,310,385
23 Mar 17	102.00000 +2.12	103.87	99.96	100.00	2,390,945
22 Mar 17	99.88000 -1.18	101.00	98.08	101.00	1,344,282
21 Mar 17	101.06000 +0.24	102.28	99.88	100.21	1,089,978
20 Mar 17	100.82000 -0.80	101.18	98.71	101.18	1,446,342
17 Mar 17	101.62000 -2.37	103.93	101.30	103.90	2,064,993
16 Mar 17	103.99000 +0.63	105.35	102.80	103.40	1,646,943
15 Mar 17	103.36000 +1.08	103.45	101.38	102.54	1,475,446
14 Mar 17	102.28000 -0.61	106.50	102.00	102.63	2,148,427
13 Mar 17	102.89000 +0.83	103.10	99.32	101.84	2,240,003
10 Mar 17	102.06000 +4.94	105.00	96.41	96.70	3,358,156
09 Mar 17	97.12000 +0.84	97.58	95.01	95.53	1,505,493
08 Mar 17	96.28000 -1.72	98.40	95.89	98.03	1,459,002
07 Mar 17	98.00000 -0.99	99.66	97.03	99.27	2,031,943
06 Mar 17	98.99000 +3.01	99.66	95.35	96.86	2,934,465
03 Mar 17	95.98000 +5.97	98.94	89.00	89.00	3,177,340
02 Mar 17	90.01000 -1.34	91.48	89.80	90.90	1,055,060
01 Mar 17	91.35000 +0.88	92.88	90.21	90.68	1,233,856
28 Feb 17	90.47000 -0.91	90.94	89.57	90.00	1,400,954
27 Feb 17	91.38000 -2.63	93.90	91.28	93.90	1,343,304
24 Feb 17	94.01000 +1.70	94.97	91.50	92.30	1,642,723
23 Feb 17	92.31000 +0.56	92.60	91.05	91.20	1,143,092
22 Feb 17	91.75000 -0.29	92.86	90.61	91.99	1,129,486
21 Feb 17	92.04000 +3.64	92.94	88.02	88.26	1,891,646
20 Feb 17	88.40000 +0.10	89.99	86.24	89.99	1,015,305
17 Feb 17	88.30000 -3.65	92.36	88.18	91.95	1,330,020
16 Feb 17	91.95000 -0.68	93.00	91.20	93.00	1,059,828
15 Feb 17	92.63000 -1.56	94.65	92.36	94.00	1,299,406
14 Feb 17	94.19000 -0.51	95.50	93.92	95.00	984,710
13 Feb 17	94.70000 +1.50	95.48	92.30	93.23	1,177,354
10 Feb 17	93.20000 -3.67	96.49	93.16	96.01	1,774,276
09 Feb 17	96.87000 +1.92	98.68	94.41	94.41	2,300,889
08 Feb 17	94.95000 +0.95	95.47	92.30	94.15	1,064,919
07 Feb 17	94.00000 -2.23	96.35	93.35	96.35	1,090,051
06 Feb 17	96.23000 +1.33	96.50	94.89	94.90	950,614
03 Feb 17	94.90000 -0.82	98.00	94.90	96.01	1,085,441
26 Jan 17	95.72000 -0.83	96.21	94.66	96.00	1,220,499
25 Jan 17	96.55000 +4.67	98.00	91.40	91.40	2,271,133
24 Jan 17	91.88000 -0.09	92.75	91.02	91.58	1,028,587
23 Jan 17	91.97000 -0.03	93.69	91.15	92.08	1,496,558
20 Jan 17	92.00000 +2.22	93.50	88.60	88.67	1,791,431
19 Jan 17	89.78000 +2.00	93.80	86.00	86.00	1,865,341
18 Jan 17	87.78000 -4.92	91.79	87.70	90.62	1,502,821
17 Jan 17	92.70000 +3.12	94.97	87.00	89.58	2,098,792
16 Jan 17	89.58000 -4.33	94.80	85.64	93.90	1,861,370
13 Jan 17	93.91000 -6.14	100.98	93.58	100.25	1,775,326
12 Jan 17	100.05000 +1.15	102.49	99.12	99.12	1,303,100
11 Jan 17	98.90000 -4.10	103.16	98.88	103.08	1,285,872
10 Jan 17	103.00000 +0.12	104.49	102.00	102.89	1,138,343
09 Jan 17	102.88000 -3.30	106.50	101.52	105.00	2,043,237
06 Jan 17	106.18000 -6.51	112.16	105.50	111.20	1,923,688
05 Jan 17	112.69000 -5.00	117.99	112.51	117.02	1,773,600
04 Jan 17	117.69000 +1.92	118.38	115.01	115.14	1,357,600
03 Jan 17	115.77000 -2.01	118.79	114.60	118.50	1,444,707
30 Dec 16	117.78000 -0.47	119.78	117.50	118.05	890,922
29 Dec 16	118.25000 -4.00	122.15	118.05	121.39	1,646,561
28 Dec 16	122.25000 +0.75	123.98	121.01	121.99	1,424,015
27 Dec 16	121.50000 +0.35	123.88	119.73	121.49	1,459,161
26 Dec 16	121.15000 -1.35	121.77	117.01	121.36	1,774,677
23 Dec 16	122.50000 +1.10	124.99	120.53	121.12	2,415,162
22 Dec 16	121.40000 -2.52	123.00	120.02	123.00	1,698,030
21 Dec 16	123.92000 -1.48	126.90	122.21	125.00	1,994,734
20 Dec 16	125.40000 +5.50	125.50	120.00	120.91	2,810,961
19 Dec 16	119.90000 -3.90	123.66	118.91	123.00	1,794,971
16 Dec 16	123.80000 +0.93	125.06	121.74	122.50	1,876,525
15 Dec 16	122.87000 +2.17	125.00	120.35	120.44	2,448,096
14 Dec 16	120.70000 -1.58	125.00	119.36	121.80	2,116,272
13 Dec 16	122.28000 +0.02	125.55	118.97	121.00	2,397,899
12 Dec 16	122.26000 -13.58	136.49	122.26	135.84	3,263,438
09 Dec 16	135.84000 -0.16	138.58	135.29	136.44	2,066,592
08 Dec 16	136.00000 -6.74	142.35	135.47	141.24	3,184,166
07 Dec 16	142.74001 +4.94	143.97	137.31	138.83	3,109,019
06 Dec 16	137.80000 -3.95	142.99	136.00	139.00	3,358,053
05 Dec 16	141.75000 -15.75	150.97	141.75	150.01	3,898,146
02 Dec 16	157.50000 +3.17	169.50	152.50	163.00	7,972,721
01 Dec 16	154.33000 -3.47	163.86	153.01	157.00	2,826,865
30 Nov 16	157.80000 +5.90	159.50	149.00	151.00	2,523,262
29 Nov 16	151.89999 -1.15	156.11	150.20	153.78	1,983,995
28 Nov 16	153.05000 -7.05	159.10	152.00	158.00	2,419,901
25 Nov 16	160.10001 +9.28	161.58	146.29	149.12	3,632,797
24 Nov 16	150.82001 -2.88	156.97	149.11	151.80	2,588,511
23 Nov 16	153.70000 +0.70	159.59	150.12	150.86	3,512,587
22 Nov 16	153.00000 +6.04	159.21	148.00	149.76	5,476,754
21 Nov 16	146.96001 +9.86	148.47	138.50	139.00	4,705,656
18 Nov 16	137.10001 +10.10	139.64	128.50	128.95	4,642,728
17 Nov 16	127.00000 -8.30	133.00	127.00	133.00	3,208,294
16 Nov 16	135.30000 +0.35	139.47	135.22	136.01	2,661,015
15 Nov 16	134.95000 -2.40	137.00	132.40	135.80	2,210,830
14 Nov 16	137.35001 +4.97	141.00	132.01	132.93	3,891,729
11 Nov 16	132.38000 -1.01	134.80	131.25	133.48	2,115,965
10 Nov 16	133.39000 +3.16	136.35	131.50	131.90	2,835,992
09 Nov 16	130.23000 -1.02	132.80	129.26	130.01	1,884,939
08 Nov 16	131.25000 +0.40	132.00	129.25	131.00	1,297,209
07 Nov 16	130.85001 -2.66	135.30	130.64	133.82	1,989,950
04 Nov 16	133.50999 +1.12	134.48	131.51	132.38	1,991,169
03 Nov 16	132.39000 +0.30	136.80	131.00	131.60	3,451,196
02 Nov 16	132.09000 -3.61	134.57	131.18	134.01	2,788,209
01 Nov 16	135.70000 +9.31	138.00	127.00	127.00	4,410,189
31 Oct 16	126.39000 +0.89	127.84	123.51	125.45	1,661,739
28 Oct 16	125.50000 -0.20	129.60	124.55	126.00	2,683,559
27 Oct 16	125.70000 +1.20	127.16	124.36	125.40	1,790,331
26 Oct 16	124.50000 -4.70	129.49	121.88	128.50	2,884,340
25 Oct 16	129.20000 -2.20	133.00	129.20	131.69	2,311,896
24 Oct 16	131.39999 -1.35	132.87	128.36	132.61	2,135,769
21 Oct 16	132.75000 +1.75	134.88	130.00	130.31	2,841,727
20 Oct 16	131.00000 -3.80	137.38	130.50	134.72	2,847,667
19 Oct 16	134.80000 -0.20	135.90	133.05	134.18	2,688,682
18 Oct 16	135.00000 +9.04	137.80	125.27	126.31	4,141,012
17 Oct 16	125.96000 -2.54	131.50	123.80	129.30	2,570,851
14 Oct 16	128.50000 +0.43	131.23	125.58	126.98	2,912,474
13 Oct 16	128.07001 -2.36	132.79	127.80	130.31	3,135,566
12 Oct 16	130.42999 -0.04	134.30	128.55	129.30	3,136,308
11 Oct 16	130.47000 -2.91	134.00	130.00	132.39	3,049,211
10 Oct 16	133.38000 +4.16	136.00	128.26	130.00	3,976,007
30 Sep 16	129.22000 +5.67	132.00	121.20	122.00	3,813,560
29 Sep 16	123.55000 -5.10	130.68	123.53	127.00	3,939,033
28 Sep 16	128.64999 +0.63	131.66	126.10	128.85	4,671,248
27 Sep 16	128.02000 +11.64	128.02	113.00	115.81	4,594,126
26 Sep 16	116.38000 -7.50	125.90	115.10	123.57	4,069,807
23 Sep 16	123.88000 -2.12	127.15	123.10	124.44	3,367,495
22 Sep 16	126.00000 +9.02	126.38	116.80	118.88	4,174,136
21 Sep 16	116.98000 +6.03	121.95	110.00	110.09	3,825,505
20 Sep 16	110.95000 +0.25	112.43	108.88	110.55	1,815,275
19 Sep 16	110.70000 +6.28	110.70	104.00	104.42	2,270,340
14 Sep 16	104.42000 +1.96	105.70	101.80	102.20	1,420,680
13 Sep 16	102.46000 +0.33	103.97	101.70	103.68	914,645
12 Sep 16	102.13000 -4.77	105.95	102.03	103.00	1,596,095
09 Sep 16	106.90000 -3.05	110.29	106.35	109.74	1,706,756
08 Sep 16	109.95000 +2.33	110.40	106.32	106.81	1,992,398
07 Sep 16	107.62000 -2.12	113.48	107.28	109.28	2,829,943
06 Sep 16	109.74000 +6.68	109.95	101.05	103.20	2,876,121
05 Sep 16	103.06000 -0.14	105.19	102.90	103.45	1,102,670
02 Sep 16	103.20000 +1.12	104.79	101.55	101.55	1,117,356
01 Sep 16	102.08000 -2.82	104.90	102.00	104.24	1,090,183
31 Aug 16	104.90000 +2.55	105.28	101.15	102.51	1,461,150
30 Aug 16	102.35000 +0.35	103.60	101.66	102.11	847,110
29 Aug 16	102.00000 -2.37	104.95	101.35	103.30	1,240,348
26 Aug 16	104.37000 -1.62	107.34	104.05	106.44	1,172,709
25 Aug 16	105.99000 +1.09	106.20	100.50	103.86	1,686,605
24 Aug 16	104.90000 +0.30	105.99	104.50	104.61	976,233
23 Aug 16	104.60000 +0.92	106.69	103.68	104.00	1,413,095
22 Aug 16	103.68000 -6.29	109.97	103.59	109.97	2,283,212
19 Aug 16	109.97000 -4.01	113.48	109.32	110.20	2,729,829
18 Aug 16	113.98000 -1.62	118.80	112.95	115.89	2,746,406
17 Aug 16	115.60000 +2.44	117.04	112.00	112.10	2,436,554
16 Aug 16	113.16000 -0.24	117.49	112.50	113.16	2,729,126
15 Aug 16	113.40000 +7.90	115.95	104.72	105.99	3,045,542
12 Aug 16	105.50000 +0.80	106.28	102.88	102.88	1,118,611
11 Aug 16	104.70000 -4.94	108.80	104.70	108.30	1,697,621
10 Aug 16	109.64000 -0.53	111.43	108.71	109.51	1,872,007
09 Aug 16	110.17000 +1.37	111.65	108.00	108.75	2,469,427
08 Aug 16	108.80000 +3.44	108.88	101.29	103.50	1,743,384
05 Aug 16	105.36000 -2.64	108.90	104.10	108.15	1,663,009
04 Aug 16	108.00000 +0.45	111.88	107.20	107.20	2,446,086
03 Aug 16	107.55000 +5.48	108.37	101.00	101.60	2,734,357
02 Aug 16	102.07000 +1.07	103.29	100.48	100.81	1,151,965
01 Aug 16	101.00000 -4.05	103.20	95.01	102.40	1,938,288
29 Jul 16	105.05000 +0.03	108.50	102.30	105.30	2,085,736
28 Jul 16	105.02000 +2.70	105.98	100.50	101.60	2,258,590
27 Jul 16	102.32000 -11.37	113.80	102.32	113.80	3,090,387
26 Jul 16	113.69000 +2.19	114.95	111.05	111.05	1,420,780
25 Jul 16	111.50000 -1.65	113.30	109.28	113.20	1,739,000
22 Jul 16	113.15000 +0.17	116.22	112.13	113.03	2,181,221
21 Jul 16	112.98000 -6.03	119.66	112.88	118.00	2,803,046
20 Jul 16	119.01000 +0.05	120.89	118.66	119.10	1,935,623
19 Jul 16	118.96000 -0.39	119.89	116.09	118.50	2,014,220
18 Jul 16	119.35000 -9.60	128.40	119.00	128.00	2,956,296
15 Jul 16	128.95000 +1.86	131.75	125.60	127.80	3,046,139
14 Jul 16	127.09000 +1.94	127.58	122.80	125.00	2,206,947
13 Jul 16	125.15000 +1.91	129.75	121.16	121.74	3,510,230
12 Jul 16	123.24000 +3.74	123.40	115.20	119.50	2,941,063
11 Jul 16	119.50000 -5.80	124.10	117.00	124.00	3,406,308
08 Jul 16	125.30000 -5.61	131.66	124.99	130.73	2,845,935
07 Jul 16	130.91000 +1.40	131.78	126.53	130.00	3,013,095
06 Jul 16	129.50999 -11.51	138.74	127.27	138.00	5,561,926
05 Jul 16	141.02000 +0.02	145.19	136.58	140.50	4,601,128
04 Jul 16	141.00000 -5.00	144.19	133.30	133.30	5,476,481
29 Jun 16	146.00000 +10.01	149.59	133.55	135.99	5,872,159
28 Jun 16	135.99001 +9.49	139.15	131.02	135.00	6,590,496
27 Jun 16	126.50000 +11.50	126.50	116.02	116.02	2,235,016
24 Jun 16	115.00000 +3.88	118.80	103.00	110.11	4,861,938
23 Jun 16	111.12000 -1.93	114.90	108.19	112.10	3,442,456
22 Jun 16	113.05000 +5.25	113.95	105.20	106.80	4,830,713
21 Jun 16	107.80000 +1.79	114.98	104.51	105.50	5,715,929
20 Jun 16	106.01000 +2.26	111.50	100.01	102.70	4,818,884
17 Jun 16	103.75000 +3.89	104.88	98.28	101.60	5,068,074
16 Jun 16	99.86000 +9.08	99.86	90.00	90.20	4,692,037
15 Jun 16	90.78000 +6.08	92.15	83.18	83.78	3,089,873
14 Jun 16	84.70000 +1.36	85.46	82.91	82.91	2,033,643
13 Jun 16	83.34000 -9.26	90.50	83.34	88.90	3,665,477
08 Jun 16	92.60000 -5.10	96.03	91.31	96.03	3,584,223
07 Jun 16	97.70000 +5.50	98.02	91.58	92.00	3,642,072
06 Jun 16	92.20000 -1.05	95.00	89.01	93.60	2,974,474
03 Jun 16	93.25000 +1.25	97.66	91.09	91.60	4,163,982
02 Jun 16	92.00000 +2.80	92.00	88.24	88.89	3,143,765
01 Jun 16	89.20000 -0.43	91.98	88.50	89.20	3,325,363
31 May 16	89.63000 +3.20	92.30	85.38	86.38	3,727,859
30 May 16	86.43000 +2.76	88.38	82.12	82.18	3,182,554
27 May 16	83.67000 -2.33	86.43	83.16	85.80	2,757,916
26 May 16	86.00000 +7.68	86.12	75.80	78.19	3,301,963
25 May 16	78.32000 +1.29	80.98	77.50	78.19	2,542,099
24 May 16	77.03000 -1.47	77.80	75.50	77.80	1,833,405
23 May 16	78.50000 +3.25	80.08	75.22	75.82	2,655,783
20 May 16	75.25000 +4.74	75.25	69.33	70.00	2,337,722
19 May 16	70.51000 +0.51	72.50	70.06	70.09	1,177,279
18 May 16	70.00000 -4.73	73.85	69.30	73.80	1,601,030
17 May 16	74.73000 +0.77	75.62	73.20	74.20	1,386,299
16 May 16	73.96000 +1.65	73.99	71.01	71.01	1,018,115
13 May 16	72.31000 -0.64	73.90	71.71	72.13	1,005,293
12 May 16	72.95000 -1.15	73.48	70.50	72.60	1,346,885
11 May 16	74.10000 -2.76	77.88	73.88	77.50	1,507,349
10 May 16	76.86000 -1.04	78.50	76.56	77.72	1,262,918
09 May 16	77.90000 -3.33	79.80	77.55	79.09	1,828,903
06 May 16	81.23000 -4.04	86.79	81.23	84.90	3,141,657
05 May 16	85.27000 +0.77	85.84	83.00	84.49	1,737,400
04 May 16	84.50000 +0.60	85.10	83.00	83.20	2,155,663
03 May 16	83.90000 +2.78	84.18	80.05	81.30	1,908,779
29 Apr 16	81.12000 -0.32	82.19	80.03	80.49	1,294,911
28 Apr 16	81.44000 +0.04	81.44	78.50	80.42	1,988,091
27 Apr 16	81.40000 -2.23	84.00	81.00	83.70	1,906,685
26 Apr 16	83.63000 +1.88	83.90	80.93	80.93	2,072,816
25 Apr 16	81.75000 -0.74	82.49	78.68	82.00	1,632,623
22 Apr 16	82.49000 +0.39	83.12	80.32	81.30	2,189,925
21 Apr 16	82.10000 -3.90	86.69	82.10	84.30	2,398,307
20 Apr 16	86.00000 -5.82	92.45	83.00	92.02	4,172,286
19 Apr 16	91.82000 +3.36	92.43	88.43	88.43	3,183,599
18 Apr 16	88.46000 -1.78	89.00	85.85	89.00	2,240,158
15 Apr 16	90.24000 -3.41	92.88	89.38	92.50	4,042,380
14 Apr 16	93.65000 +5.63	94.74	88.64	88.66	5,353,107
13 Apr 16	88.02000 +0.04	89.99	87.85	88.00	2,867,429
12 Apr 16	87.98000 -6.20	93.29	85.00	93.00	4,139,252
11 Apr 16	94.18000 +2.88	95.55	90.00	91.35	4,213,169
08 Apr 16	91.30000 +3.56	91.52	86.03	86.80	3,499,313
07 Apr 16	87.74000 -4.39	91.90	87.21	91.10	3,957,435
06 Apr 16	92.13000 +0.01	95.49	89.85	91.00	4,403,511
05 Apr 16	92.12000 +1.91	92.66	86.90	88.60	4,786,936
01 Apr 16	90.21000 +3.74	92.98	85.07	86.00	6,214,631
31 Mar 16	86.47000 +3.97	86.47	82.60	83.20	4,993,540
30 Mar 16	82.50000 +3.10	82.78	79.01	80.50	4,040,756
29 Mar 16	79.40000 -3.32	84.66	78.30	82.00	5,201,470
28 Mar 16	82.72000 -4.44	89.68	81.58	88.00	6,483,135
25 Mar 16	87.16000 +4.83	88.80	81.03	82.00	7,198,564
24 Mar 16	82.33000 -0.02	84.80	79.50	80.70	6,011,420
23 Mar 16	82.35000 -0.65	82.50	79.36	82.00	6,062,705
22 Mar 16	83.00000 +2.50	87.77	79.80	80.11	8,680,321
21 Mar 16	80.50000 +0.65	85.00	79.23	80.80	7,868,909
18 Mar 16	79.85000 -0.36	81.88	76.33	77.00	10,974,220
17 Mar 16	80.21000 +7.29	80.21	70.10	73.00	13,608,544
16 Mar 16	72.92000 +6.63	72.92	72.92	72.92	714,499
15 Mar 16	66.29000 +6.03	66.29	66.29	66.29	194,024
14 Mar 16	60.26000 +5.48	60.26	60.26	60.26	67,982
11 Mar 16	54.78000 +4.98	54.78	54.78	54.78	34,635
10 Mar 16	49.80000 +4.53	49.80	49.80	49.80	18,165
09 Mar 16	45.27000 +4.12	45.27	45.27	45.27	25,900
08 Mar 16	41.15000 +3.74	41.15	41.15	41.15	13,300
07 Mar 16	37.41000 +3.40	37.41	37.41	37.41	1,800
04 Mar 16	34.01000 +3.09	34.01	34.01	34.01	3,915
03 Mar 16	30.92000 +0.00	30.92	25.76	25.76	9,700

Eoptolink Technology Inc Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	298.17001 -9.83	311.88	294.66	302.75	37,214,764
19 Oct 26	308.00000 +1.09	312.16	297.49	307.14	32,867,930
16 Oct 26	306.91000 +0.90	316.00	303.41	314.54	33,877,896
15 Oct 26	306.01001 -24.79	319.98	299.23	314.98	55,586,372
14 Oct 26	330.79999 -20.50	348.50	330.00	345.60	29,568,344
13 Oct 26	351.29999 +3.70	359.00	329.12	335.00	42,576,680
12 Oct 26	347.60001 -22.60	373.98	347.57	363.02	34,955,320
09 Oct 26	370.20001 -8.30	375.00	350.10	373.01	40,217,952
08 Oct 26	378.50000 -10.50	407.33	372.75	389.21	37,094,240
30 Sep 26	389.00000 -3.91	403.99	387.01	397.98	24,394,752
29 Sep 26	392.91000 -6.79	401.98	391.33	400.37	25,441,464
28 Sep 26	399.70001 -35.30	434.00	397.50	432.39	38,703,744
24 Sep 26	435.00000 -16.20	452.89	435.00	451.26	25,015,040
23 Sep 26	451.20001 -3.80	462.00	449.02	460.13	22,723,512
22 Sep 26	455.00000 -1.73	475.00	452.00	465.99	34,634,608
21 Sep 26	456.73001 +11.73	469.67	453.33	455.04	35,208,588
18 Sep 26	445.00000 +20.66	453.78	426.51	435.01	42,092,152
17 Sep 26	424.34000 +0.65	438.00	420.14	421.00	35,180,256
16 Sep 26	423.69000 +26.68	431.30	399.00	399.10	38,152,908
15 Sep 26	397.01001 -4.89	406.99	393.51	402.00	24,321,862
14 Sep 26	401.89999 -21.10	411.91	398.00	410.30	32,209,314
11 Sep 26	423.00000 +12.10	426.30	408.10	408.80	42,291,380
10 Sep 26	410.89999 -3.90	419.46	404.18	407.01	21,889,332
09 Sep 26	414.79999 -1.60	435.65	411.57	435.00	28,520,156
08 Sep 26	416.39999 -0.80	431.34	413.86	419.33	36,942,032
07 Sep 26	417.20001 +31.20	419.33	395.00	397.98	51,221,776
04 Sep 26	386.00000 +1.24	398.00	382.20	392.45	29,940,480
03 Sep 26	384.76001 -1.94	397.79	380.47	392.11	26,050,032
02 Sep 26	386.70001 -16.11	395.00	378.56	393.00	35,634,248
01 Sep 26	402.81000 +0.94	415.00	388.00	401.78	37,585,788
31 Aug 26	401.87000 +2.87	406.03	385.00	385.00	31,203,352
28 Aug 26	399.00000 -10.10	427.10	398.99	405.24	42,560,188
27 Aug 26	409.10001 +10.32	413.50	402.51	406.00	36,449,640
26 Aug 26	398.78000 -2.09	408.50	385.00	402.36	34,226,644
25 Aug 26	400.87000 -11.13	413.02	395.00	405.00	35,027,148
24 Aug 26	412.00000 -30.00	450.00	400.00	445.01	49,459,952
21 Aug 26	442.00000 +27.98	443.67	420.06	427.01	47,780,764
20 Aug 26	414.01999 +2.52	420.50	406.12	418.00	28,417,522
19 Aug 26	411.50000 -40.71	439.80	407.02	432.00	54,001,576
18 Aug 26	452.20999 -14.47	467.67	446.46	465.01	38,927,396
17 Aug 26	466.67999 +18.60	472.00	427.60	448.00	58,965,312
14 Aug 26	448.07999 +18.18	449.97	426.50	435.51	38,818,796
13 Aug 26	429.89999 +1.70	452.88	428.27	444.40	43,971,552
12 Aug 26	428.20001 +12.90	441.80	409.50	410.01	43,732,344
11 Aug 26	415.29999 +15.70	420.58	398.88	410.20	48,361,224
10 Aug 26	399.60001 -21.35	424.24	388.28	420.06	66,824,008
07 Aug 26	420.95001 -0.92	448.62	413.18	430.34	59,827,808
06 Aug 26	421.87000 -2.43	439.84	397.09	413.00	51,445,776
05 Aug 26	424.29999 -23.70	438.36	400.00	400.00	87,101,312
04 Aug 26	448.00000 +53.92	453.18	409.00	409.00	69,258,248
03 Aug 26	394.07999 -1.93	405.00	379.00	389.96	40,470,860
31 Jul 26	396.01001 +24.91	430.40	395.88	418.01	74,947,696
30 Jul 26	371.10001 -50.10	414.02	347.00	410.21	96,322,960
29 Jul 26	421.20001 +14.30	429.22	393.50	407.13	65,007,652
28 Jul 26	406.89999 -84.10	469.99	403.92	460.00	77,284,344
27 Jul 26	491.00000 +14.98	492.41	459.50	466.14	35,703,448
24 Jul 26	476.01999 -21.28	495.65	476.00	481.94	33,697,380
23 Jul 26	497.29999 -11.50	523.83	493.36	517.72	44,270,088
22 Jul 26	508.79999 -42.97	551.60	506.16	540.00	62,675,400
21 Jul 26	551.77002 +41.77	554.40	490.99	519.00	75,706,328
20 Jul 26	510.00000 +27.12	523.96	481.50	512.00	68,169,192
17 Jul 26	482.88000 -59.72	520.90	452.96	518.00	76,002,464
16 Jul 26	542.59998 -13.40	558.00	526.21	530.00	40,875,344
15 Jul 26	556.00000 -12.82	579.42	551.00	565.00	44,338,496
14 Jul 26	568.82001 +56.32	568.82	515.55	525.00	64,903,856
13 Jul 26	512.50000 -10.55	541.74	502.88	518.00	41,130,488
10 Jul 26	523.04999 -22.45	570.98	520.58	564.00	51,067,760
09 Jul 26	545.50000 +34.66	549.94	509.96	526.00	49,199,656
08 Jul 26	510.84000 +0.74	533.38	498.13	515.00	44,527,632
07 Jul 26	510.10001 +3.21	518.21	490.10	506.89	45,431,320
06 Jul 26	506.89001 -19.11	530.00	502.00	526.00	43,168,984
03 Jul 26	526.00000 +17.00	551.77	505.88	510.00	53,450,648
02 Jul 26	509.00000 -66.56	548.50	504.60	545.00	69,606,256
01 Jul 26	575.56000 -31.44	618.87	566.56	608.00	47,623,680
30 Jun 26	607.00000 +50.04	612.86	555.78	565.43	58,442,372
29 Jun 26	556.96002 -9.04	576.00	524.22	556.00	51,813,864
26 Jun 26	566.00000 -44.49	598.00	550.00	598.00	61,773,292
25 Jun 26	610.48999 +55.19	610.80	550.06	560.00	69,427,408
24 Jun 26	555.29999 +3.30	574.48	546.00	552.00	40,564,324
23 Jun 26	552.00000 -27.97	587.00	540.00	575.00	44,439,844
22 Jun 26	579.96997 -1.51	591.00	560.00	584.10	45,511,424
18 Jun 26	581.47998 +23.60	588.00	551.18	552.66	42,874,944
17 Jun 26	557.88000 +8.88	558.50	537.11	545.70	38,954,816
16 Jun 26	549.00000 +8.51	561.77	535.01	541.51	40,570,008
15 Jun 26	540.48999 +34.03	540.88	490.13	515.00	61,230,164
12 Jun 26	506.45999 -19.54	544.98	502.80	540.00	65,444,344
11 Jun 26	526.00000 -246.50	575.00	498.67	552.00	66,756,408
10 Jun 26	772.50000 -13.23	799.75	760.10	770.00	30,888,208
09 Jun 26	785.72998 +60.73	795.00	738.00	748.89	34,860,904
08 Jun 26	725.00000 -23.00	745.00	705.89	711.11	32,256,060
05 Jun 26	748.00000 -27.94	818.38	730.00	790.00	44,176,456
04 Jun 26	775.94000 -6.31	785.97	764.00	773.46	25,410,064
03 Jun 26	782.25000 +35.25	815.98	758.07	760.00	42,690,856
02 Jun 26	747.00000 +67.18	752.00	693.10	696.00	38,710,676
01 Jun 26	679.82001 -26.63	713.73	673.10	709.14	29,592,544
29 May 26	706.45001 -11.89	733.99	701.01	718.00	33,255,504
28 May 26	718.34003 +23.34	727.00	671.77	695.00	33,947,800
27 May 26	695.00000 -5.00	715.00	683.83	690.53	35,137,852
26 May 26	700.00000 +40.99	703.58	655.00	656.00	46,353,232
25 May 26	659.01001 +52.24	660.06	595.01	620.13	47,689,344
22 May 26	606.77002 +40.77	613.88	570.00	577.33	40,427,816
21 May 26	566.00000 -21.97	603.53	565.27	588.33	32,809,672
20 May 26	587.96997 +15.47	600.88	571.51	575.39	32,662,432
19 May 26	572.50000 -27.42	599.91	560.31	599.51	33,905,248
18 May 26	599.91998 -10.13	617.27	593.00	599.00	29,263,744
15 May 26	610.04999 -7.85	629.68	586.28	617.00	35,606,172
14 May 26	617.90002 -11.09	653.70	606.90	641.50	38,229,008
13 May 26	628.98999 +36.47	630.79	582.18	585.11	42,373,884
12 May 26	592.52002 +28.82	599.75	570.91	575.00	52,497,316
11 May 26	563.70001 +12.03	569.99	525.25	554.00	58,107,664
08 May 26	551.66998 -11.83	560.99	546.47	553.00	29,800,496
07 May 26	563.50000 +41.02	565.00	513.00	523.85	53,393,032
06 May 26	522.47998 -3.31	542.58	517.00	539.90	42,093,268
30 Apr 26	525.78998 -11.21	549.00	518.00	549.00	30,209,792
29 Apr 26	537.00000 +1.54	549.50	526.00	529.00	27,564,540
28 Apr 26	535.46002 -2.54	548.00	517.01	537.34	35,795,264
27 Apr 26	538.00000 +0.73	553.00	534.86	549.40	46,808,200
24 Apr 26	537.27002 -71.01	566.66	528.01	552.76	91,387,112
23 Apr 26	608.28003 -14.43	627.80	600.99	619.00	40,177,512
22 Apr 26	622.71002 +44.21	625.26	568.03	569.00	43,344,644
21 Apr 26	578.50000 -4.50	582.99	566.00	578.00	28,754,380
20 Apr 26	583.00000 -6.00	596.96	577.00	589.00	34,250,620
17 Apr 26	589.00000 +51.50	589.98	542.03	550.00	41,619,472
16 Apr 26	537.50000 +40.52	539.93	496.00	497.00	41,860,340
15 Apr 26	496.98001 -23.02	534.00	490.02	525.02	46,064,564
14 Apr 26	520.00000 +7.28	538.90	515.00	522.94	38,773,796
13 Apr 26	512.71997 -9.78	522.00	500.01	518.00	37,511,304
10 Apr 26	522.50000 +32.50	528.00	485.00	493.00	44,484,392
09 Apr 26	490.00000 -11.50	497.80	488.00	491.30	29,841,604
08 Apr 26	501.50000 +42.80	502.00	469.09	475.10	46,939,852
07 Apr 26	458.70001 +3.40	468.00	441.19	450.00	28,417,412
03 Apr 26	455.29999 +7.81	469.00	454.05	457.00	33,635,996
02 Apr 26	447.48999 -13.11	460.98	442.80	453.11	21,813,516
01 Apr 26	460.60001 +17.76	463.00	444.00	461.53	31,264,880
31 Mar 26	442.84000 -15.54	454.50	434.70	445.65	28,328,996
30 Mar 26	458.38000 +10.97	464.00	445.20	445.20	25,525,404
27 Mar 26	447.41000 -9.59	461.30	440.01	446.29	29,831,744
26 Mar 26	457.00000 -19.20	480.00	455.12	469.02	36,509,860
25 Mar 26	476.20001 +8.20	492.00	463.00	490.21	45,816,208
24 Mar 26	468.00000 +7.56	468.33	438.00	459.00	40,686,068
23 Mar 26	460.44000 -16.61	477.87	453.00	456.13	48,083,160
20 Mar 26	477.04999 +36.65	490.28	458.88	468.00	67,192,216
19 Mar 26	440.39999 +9.50	450.81	427.01	427.01	54,357,232
18 Mar 26	430.89999 +41.57	431.35	398.00	399.20	60,972,696
17 Mar 26	389.32999 -23.90	426.88	385.93	422.01	45,393,436
16 Mar 26	413.23001 +19.20	418.03	392.00	396.04	47,224,056
13 Mar 26	394.03000 +15.26	399.99	372.02	373.18	40,773,696
12 Mar 26	378.76999 -14.46	404.85	375.67	400.01	34,618,692
11 Mar 26	393.23001 -4.10	408.00	392.20	400.01	33,838,168
10 Mar 26	397.32999 +13.33	401.00	382.59	394.75	42,488,136
09 Mar 26	384.00000 -18.00	387.32	369.32	380.00	44,166,392
06 Mar 26	402.00000 +0.76	412.00	387.09	393.22	40,431,544
05 Mar 26	401.23999 +31.87	422.60	383.26	384.94	69,677,872
04 Mar 26	369.37000 -12.83	383.88	366.65	377.60	32,612,232
03 Mar 26	382.20001 +1.20	395.48	379.00	381.00	51,145,932
02 Mar 26	381.00000 +21.14	385.00	346.74	347.74	55,207,324
27 Feb 26	359.85999 -26.04	372.74	358.02	371.00	50,910,072
26 Feb 26	385.89999 +3.90	388.58	375.31	384.01	31,663,400
25 Feb 26	382.00000 +9.94	388.30	368.51	370.00	33,978,568
24 Feb 26	372.06000 +5.95	385.88	353.20	368.00	46,519,368
13 Feb 26	366.10999 +0.35	373.14	357.00	362.04	29,831,824
12 Feb 26	365.76001 -5.90	384.99	361.72	373.02	44,615,120
11 Feb 26	371.66000 -21.45	393.50	368.14	390.10	44,280,556
10 Feb 26	393.10999 +2.96	405.82	388.50	392.19	29,301,270
09 Feb 26	390.14999 +26.09	399.00	375.30	379.98	47,393,980
06 Feb 26	364.06000 -18.94	378.87	357.00	376.05	46,150,684
05 Feb 26	383.00000 -16.20	399.90	381.10	391.00	36,506,804
04 Feb 26	399.20001 -29.90	415.00	381.67	410.00	59,655,716
03 Feb 26	429.10001 -9.90	460.00	411.49	457.00	65,751,560
02 Feb 26	439.00000 +19.51	472.00	435.39	457.24	77,787,976
30 Jan 26	419.48999 +26.49	425.00	387.80	388.49	50,837,380
29 Jan 26	393.00000 -0.05	405.00	392.31	400.01	33,758,224
28 Jan 26	393.04999 -6.19	409.11	393.00	405.00	35,317,596
27 Jan 26	399.23999 +10.61	412.58	385.57	387.55	41,420,780
26 Jan 26	388.63000 +5.61	392.36	374.51	379.80	31,978,312
23 Jan 26	383.01999 -26.68	405.86	380.50	405.86	50,208,996
22 Jan 26	409.70001 +14.90	411.98	393.00	395.29	43,721,216
21 Jan 26	394.79999 +12.24	402.22	383.00	383.01	39,179,184
20 Jan 26	382.56000 -20.62	401.90	377.00	401.52	42,398,892
19 Jan 26	403.17999 +5.99	409.10	391.61	392.21	33,836,948
16 Jan 26	397.19000 -2.81	411.00	391.84	410.13	46,760,104
15 Jan 26	400.00000 +16.03	405.00	376.51	380.16	50,545,376
14 Jan 26	383.97000 +0.77	394.97	375.71	388.00	45,117,212
13 Jan 26	383.20001 -8.15	402.89	381.38	385.26	39,660,732
12 Jan 26	391.35001 -6.87	399.00	372.54	386.00	54,267,472
09 Jan 26	398.22000 -12.12	406.90	382.06	397.01	42,295,408
08 Jan 26	410.34000 -9.96	421.69	405.00	415.43	28,938,072
07 Jan 26	420.29999 +2.75	429.99	412.50	426.02	30,330,496
06 Jan 26	417.54999 -9.08	421.38	405.50	410.00	40,426,192
05 Jan 26	426.63000 -4.25	440.85	416.68	437.01	35,750,112
31 Dec 25	430.88000 -15.12	451.29	430.00	445.00	28,617,820
30 Dec 25	446.00000 +1.50	454.88	436.71	440.00	25,884,954
29 Dec 25	444.50000 -0.80	450.98	433.67	440.00	24,667,644
26 Dec 25	445.29999 -2.69	450.00	435.79	441.00	24,906,944
25 Dec 25	447.98999 -5.52	464.55	441.00	456.00	28,256,808
24 Dec 25	453.51001 -4.49	461.99	447.00	459.99	29,816,264
23 Dec 25	458.00000 -4.99	468.81	454.10	462.90	29,543,420
22 Dec 25	462.98999 +28.69	466.66	447.00	451.17	39,332,416
19 Dec 25	434.29999 +8.80	449.09	425.51	436.00	35,719,128
18 Dec 25	425.50000 -20.60	443.60	423.50	437.21	40,042,064
17 Dec 25	446.10001 +38.90	446.33	408.50	408.51	49,263,896
16 Dec 25	407.20001 -19.61	425.98	401.80	420.98	38,788,496
15 Dec 25	426.81000 -1.19	443.00	410.00	411.88	38,653,160
12 Dec 25	428.00000 +11.49	439.55	417.00	417.00	58,376,872
11 Dec 25	416.51001 -15.75	451.71	415.00	428.53	61,049,264
10 Dec 25	432.26001 +13.13	438.89	398.68	418.00	51,510,640
09 Dec 25	419.13000 +14.61	426.50	402.03	404.83	48,343,736
08 Dec 25	404.51999 +27.01	415.51	375.03	375.12	55,941,328
05 Dec 25	377.51001 +3.26	386.00	373.73	381.65	35,427,160
04 Dec 25	374.25000 +1.12	375.91	362.78	367.13	33,677,456
03 Dec 25	373.13000 +8.13	392.80	370.00	371.80	58,027,712
02 Dec 25	365.00000 +9.39	369.11	351.49	355.62	37,860,548
01 Dec 25	355.60999 +7.81	361.00	343.57	352.00	38,685,888
28 Nov 25	347.79999 +7.00	357.77	338.00	340.00	41,449,168
27 Nov 25	340.79999 +9.68	364.90	323.50	324.00	63,125,316
26 Nov 25	331.12000 +26.40	341.61	297.55	302.00	67,878,576
25 Nov 25	304.72000 +11.72	315.50	302.03	303.00	46,420,148
24 Nov 25	293.00000 -7.00	308.78	287.31	304.56	46,835,740
21 Nov 25	300.00000 -27.74	314.00	299.85	313.90	43,700,372
20 Nov 25	327.73999 +5.34	343.28	324.25	338.52	39,377,620
19 Nov 25	322.39999 +5.54	328.00	313.89	316.30	35,095,592
18 Nov 25	316.85999 +5.16	324.93	306.61	308.01	34,407,920
17 Nov 25	311.70001 +1.12	320.07	306.66	314.33	31,986,720
14 Nov 25	310.57999 -15.27	319.68	310.58	318.01	32,676,772
13 Nov 25	325.85001 -3.25	328.88	317.55	328.80	27,865,564
12 Nov 25	329.10001 +3.10	331.68	315.88	320.33	40,497,204
11 Nov 25	326.00000 -10.00	346.97	322.75	340.00	37,609,496
10 Nov 25	336.00000 -13.79	353.79	322.75	349.95	47,260,088
07 Nov 25	349.79001 -6.92	358.00	344.11	350.10	29,313,992
06 Nov 25	356.70999 +10.61	362.56	347.69	353.02	39,446,484
05 Nov 25	346.10001 -1.94	348.50	335.10	335.10	25,761,832
04 Nov 25	348.04001 +1.28	359.63	345.00	349.11	34,639,620
03 Nov 25	346.76001 +2.45	350.50	335.85	339.98	38,702,932
31 Oct 25	344.31000 -29.69	373.00	342.10	371.84	58,400,408
30 Oct 25	374.00000 -32.10	394.87	372.48	382.00	78,561,224
29 Oct 25	406.10001 -4.52	433.33	399.31	428.00	56,357,788
28 Oct 25	410.62000 +6.67	423.20	395.00	395.00	48,021,504
27 Oct 25	403.95001 +30.98	414.00	381.00	390.00	58,161,736
24 Oct 25	372.97000 +25.21	378.20	345.01	355.00	54,893,568
23 Oct 25	347.76001 -15.07	363.00	340.00	360.20	33,456,268
22 Oct 25	362.82999 -2.59	373.77	360.31	360.31	38,918,228
21 Oct 25	365.42001 +36.18	375.58	324.33	330.01	61,468,968
20 Oct 25	329.23999 +12.93	345.75	324.58	335.01	48,732,624
17 Oct 25	316.31000 -8.45	326.66	314.22	322.50	30,653,560
16 Oct 25	324.76001 +2.17	336.00	317.03	317.81	31,175,370
15 Oct 25	322.59000 +6.09	324.33	310.00	321.30	35,521,128
14 Oct 25	316.50000 -32.10	355.70	315.68	355.70	61,231,792
13 Oct 25	348.60001 +2.40	348.60	325.20	328.12	44,351,948
10 Oct 25	346.20001 -4.95	365.56	345.21	355.01	43,954,136
09 Oct 25	351.14999 -14.62	374.77	350.00	374.00	52,292,140
30 Sep 25	365.76999 -22.51	395.00	363.00	389.00	49,588,232
29 Sep 25	388.28000 +14.28	398.60	370.11	370.11	41,373,208
26 Sep 25	374.00000 -2.00	388.41	372.00	376.13	38,610,712
25 Sep 25	376.00000 +21.36	385.88	341.00	348.23	56,432,192
24 Sep 25	354.64001 +1.64	363.99	333.80	344.02	43,971,560
23 Sep 25	353.00000 +10.00	369.80	338.00	361.11	55,574,688
22 Sep 25	343.00000 -7.00	348.00	328.88	348.00	41,011,856
19 Sep 25	350.00000 +4.49	358.47	336.97	350.90	44,482,040
18 Sep 25	345.51001 -2.15	359.89	333.88	339.02	52,509,056
17 Sep 25	347.66000 +1.91	352.26	336.00	343.08	34,392,972
16 Sep 25	345.75000 -4.55	357.88	332.33	348.94	51,092,824
15 Sep 25	350.29999 -7.68	355.98	338.00	343.01	37,752,424
12 Sep 25	357.98001 -21.92	365.99	352.80	360.00	57,941,996
11 Sep 25	379.89999 +44.95	381.52	345.00	345.99	76,090,352
10 Sep 25	334.95001 +19.63	346.88	321.37	340.01	74,575,152
09 Sep 25	315.32001 +0.82	320.31	305.00	307.02	53,004,984
08 Sep 25	314.50000 -34.75	340.00	295.16	339.99	79,476,720
05 Sep 25	349.25000 +37.15	354.00	310.00	321.00	84,643,488
04 Sep 25	312.10001 -57.61	393.71	309.00	383.00	104,140,312
03 Sep 25	369.70999 +11.51	382.00	345.80	355.00	73,612,608
02 Sep 25	358.20001 -30.30	401.10	345.00	388.00	92,619,592
01 Sep 25	388.50000 +32.30	399.90	352.01	362.00	66,046,192
29 Aug 25	356.20001 +1.25	368.00	337.00	350.00	60,879,724
28 Aug 25	354.95001 +46.62	355.19	301.80	301.80	73,004,176
27 Aug 25	308.32999 +26.29	324.42	290.09	290.09	73,510,832
26 Aug 25	282.04001 -14.08	300.90	282.04	298.00	48,995,724
25 Aug 25	296.12000 +22.31	304.08	275.78	283.32	58,709,956
22 Aug 25	273.81000 +15.95	279.00	254.21	254.21	46,022,272
21 Aug 25	257.85999 +2.72	262.60	246.22	255.81	39,730,356
20 Aug 25	255.14000 -1.65	255.48	236.22	247.00	41,824,052
19 Aug 25	256.79001 +12.50	263.60	241.52	244.29	45,117,552
18 Aug 25	244.28999 +11.09	251.66	227.86	233.34	49,904,048
15 Aug 25	233.20000 +2.14	237.21	226.89	230.01	40,048,328
14 Aug 25	231.06000 -5.50	239.80	230.66	233.30	44,975,728
13 Aug 25	236.56000 +31.66	238.60	204.61	206.00	60,112,024
12 Aug 25	204.89999 +12.01	205.00	193.20	193.38	51,786,688
11 Aug 25	192.89000 +10.61	196.30	182.32	182.33	41,604,656
08 Aug 25	182.28000 -1.34	185.58	180.88	183.00	26,191,516
07 Aug 25	183.62000 -2.78	189.46	176.42	186.40	40,613,292
06 Aug 25	186.39999 +3.95	187.58	179.11	180.00	30,918,074
05 Aug 25	182.45000 -2.05	190.01	176.30	189.00	44,216,576
04 Aug 25	184.50000 +1.38	185.34	177.83	179.64	33,370,544
01 Aug 25	183.12000 -6.09	191.60	180.44	185.14	50,586,344
31 Jul 25	189.21001 -1.14	200.88	188.10	199.00	74,911,168
30 Jul 25	190.35001 -3.04	192.37	183.83	188.00	57,108,184
29 Jul 25	193.39000 +15.59	194.43	178.23	178.27	77,588,424
28 Jul 25	177.80000 +4.83	179.76	170.18	172.96	64,744,704
25 Jul 25	172.97000 +0.17	175.73	172.20	172.30	28,681,656
24 Jul 25	172.80000 -1.40	177.33	167.59	176.71	52,664,232
23 Jul 25	174.20000 -2.51	175.55	169.80	172.61	43,195,628
22 Jul 25	176.71001 -1.55	184.20	174.83	178.27	56,295,828
21 Jul 25	178.25999 -4.06	186.60	173.79	184.83	60,642,008
18 Jul 25	182.32001 -1.18	191.00	180.00	186.50	64,348,992
17 Jul 25	183.50000 +13.70	185.00	167.01	167.01	67,776,128
16 Jul 25	169.80000 +12.72	179.28	161.00	161.71	114,938,624
15 Jul 25	157.08000 +26.18	157.08	148.28	149.02	52,532,324
14 Jul 25	130.89999 -0.26	133.10	129.38	132.50	30,361,222
11 Jul 25	131.16000 -1.89	134.35	130.05	134.29	31,889,434
10 Jul 25	133.05000 -2.50	138.58	129.35	137.55	52,501,876
09 Jul 25	135.55000 +0.57	137.97	134.01	134.55	35,895,656
08 Jul 25	134.98000 +8.49	135.00	126.05	126.48	47,831,456
07 Jul 25	126.49000 -1.86	128.89	121.40	126.50	40,760,076
04 Jul 25	128.35001 -1.31	132.28	127.33	129.82	43,903,020
03 Jul 25	129.66000 +4.68	130.97	126.05	127.42	45,725,984
02 Jul 25	124.98000 -2.22	125.58	121.30	124.92	35,024,404
01 Jul 25	127.20000 +0.18	128.80	124.89	125.03	28,989,672
30 Jun 25	127.02000 +3.84	128.39	121.38	124.70	59,381,140
27 Jun 25	123.18000 +6.38	124.66	113.88	115.80	60,622,536
26 Jun 25	116.80000 +6.40	117.99	111.00	111.90	55,644,460
25 Jun 25	110.40000 +3.69	110.99	106.68	109.90	51,364,716
24 Jun 25	106.71000 -0.57	109.97	105.90	108.38	35,081,528
23 Jun 25	107.28000 -2.73	109.96	104.72	108.07	39,966,672
20 Jun 25	110.01000 -2.99	113.97	108.20	113.97	43,076,036
19 Jun 25	113.00000 +0.78	114.89	110.50	110.50	44,547,660
18 Jun 25	112.22000 +5.10	112.56	104.53	106.09	56,397,704
17 Jun 25	107.12000 +0.42	108.67	105.11	107.00	36,414,888
16 Jun 25	106.70000 +6.65	108.20	99.60	99.60	58,445,552
13 Jun 25	100.05000 -0.76	102.81	98.88	99.11	32,909,580
12 Jun 25	100.81000 +2.45	104.14	97.13	97.76	59,807,968
11 Jun 25	98.36000 -1.24	100.70	97.96	100.15	36,102,648
10 Jun 25	99.60000 -1.27	101.47	98.53	99.20	41,723,696
09 Jun 25	100.87000 +1.14	103.97	98.98	103.00	58,334,592
06 Jun 25	99.73000 +2.83	101.26	94.97	95.90	46,692,504
05 Jun 25	96.90000 +4.35	98.46	92.33	94.40	55,507,036
04 Jun 25	92.55000 +6.19	93.88	88.50	88.50	63,843,108
03 Jun 25	86.36000 -1.91	88.16	85.84	87.15	30,870,324
30 May 25	88.27000 +1.11	88.57	84.51	85.00	38,726,536
29 May 25	87.16000 +2.54	89.88	85.00	86.00	62,556,632
28 May 25	84.62000 -27.51	85.80	81.03	81.03	58,052,496
27 May 25	112.13000 -3.63	115.05	108.88	114.12	36,662,380
26 May 25	115.76000 -0.17	117.60	113.40	117.00	21,183,156
23 May 25	115.93000 -1.79	118.51	115.47	117.10	19,282,436
22 May 25	117.72000 +0.96	120.99	114.90	115.50	32,063,180
21 May 25	116.76000 +0.23	118.30	114.31	117.52	21,959,942
20 May 25	116.53000 +0.55	118.08	115.40	116.76	20,833,884
19 May 25	115.98000 -2.62	119.50	115.50	118.50	27,751,376
16 May 25	118.60000 +2.71	121.56	114.82	115.82	37,802,844
15 May 25	115.89000 -2.96	120.00	115.20	119.99	47,081,104
14 May 25	118.85000 +2.97	125.55	118.01	118.99	66,509,240
13 May 25	115.88000 +3.04	118.88	113.00	115.00	60,381,568
12 May 25	112.84000 +3.63	115.08	109.50	114.00	58,771,980
09 May 25	109.21000 +1.26	110.92	106.20	106.26	56,095,936
08 May 25	107.95000 +13.75	109.60	96.50	96.50	96,572,328
07 May 25	94.20000 +0.57	96.68	93.22	95.98	32,991,156
06 May 25	93.63000 +3.84	94.58	92.80	92.90	38,707,328
30 Apr 25	89.79000 -0.56	90.60	88.65	90.32	25,408,066
29 Apr 25	90.35000 -0.86	91.91	89.35	91.30	29,624,920
28 Apr 25	91.21000 -3.95	95.97	91.00	95.88	41,062,404
25 Apr 25	95.16000 +4.81	98.26	92.54	93.00	58,314,216
24 Apr 25	90.35000 -0.98	92.63	90.00	90.93	41,444,588
23 Apr 25	91.33000 +10.13	93.50	84.85	86.83	81,842,664
22 Apr 25	81.20000 -0.22	81.88	79.60	81.00	31,109,076
21 Apr 25	81.42000 +3.56	81.48	78.50	79.61	36,380,056
18 Apr 25	77.86000 +2.54	77.94	75.18	75.62	29,424,136
17 Apr 25	75.32000 +0.24	76.68	74.21	75.48	21,141,274
16 Apr 25	75.08000 -3.48	76.00	73.54	75.94	29,213,220
15 Apr 25	78.56000 -0.36	79.22	76.70	78.28	23,998,124
14 Apr 25	78.92000 +1.18	82.33	78.37	80.00	40,597,344
11 Apr 25	77.74000 +0.97	80.34	74.60	75.40	39,684,968
10 Apr 25	76.77000 +6.36	81.38	76.42	79.00	59,635,920
09 Apr 25	70.41000 +0.04	71.35	65.64	67.88	46,094,880
08 Apr 25	70.37000 -3.85	76.20	68.43	75.74	61,995,648
07 Apr 25	74.22000 -18.56	79.88	74.22	79.75	39,917,360
03 Apr 25	92.78000 -6.75	95.99	89.67	95.00	46,570,456
02 Apr 25	99.53000 +2.35	101.65	97.21	97.60	29,975,536
01 Apr 25	97.18000 -0.94	98.98	96.31	98.51	17,813,188
31 Mar 25	98.12000 +2.95	98.12	93.94	94.00	24,393,104
28 Mar 25	95.17000 -0.02	98.00	93.78	95.00	19,607,504
27 Mar 25	95.19000 -2.60	96.92	93.50	95.00	25,618,536
26 Mar 25	97.79000 -1.10	101.77	97.73	99.01	23,336,692
25 Mar 25	98.89000 -0.51	103.60	98.85	101.50	36,945,832
24 Mar 25	99.40000 +4.33	99.97	94.48	94.48	39,772,656
21 Mar 25	95.07000 -3.37	99.32	94.98	97.87	22,932,252
20 Mar 25	98.44000 +0.31	99.77	97.70	98.83	22,774,600
19 Mar 25	98.13000 -5.57	101.88	97.58	100.38	45,180,664
18 Mar 25	103.70000 +8.04	104.60	94.11	95.66	69,016,864
17 Mar 25	95.66000 +1.83	96.68	94.02	94.02	34,337,700
14 Mar 25	93.83000 +1.30	95.18	90.11	92.90	42,132,872
13 Mar 25	92.53000 -1.33	96.50	92.18	95.26	29,462,810
12 Mar 25	93.86000 -0.44	95.53	93.39	95.22	25,990,204
11 Mar 25	94.30000 -0.10	94.30	91.79	92.01	20,628,184
10 Mar 25	94.40000 +1.53	94.81	92.00	93.07	26,229,624
07 Mar 25	92.87000 -2.47	94.60	91.96	93.68	33,393,776
06 Mar 25	95.34000 +1.05	96.58	92.70	94.99	39,838,272
05 Mar 25	94.29000 +1.14	95.55	93.20	93.20	30,677,044
04 Mar 25	93.15000 +1.35	93.51	87.40	87.50	40,045,732
03 Mar 25	91.80000 -4.24	96.50	90.28	96.09	50,552,284
28 Feb 25	96.04000 -10.33	101.17	94.76	101.06	62,377,344
27 Feb 25	106.37000 -6.63	114.31	105.00	113.00	44,482,320
26 Feb 25	113.00000 +2.30	113.24	108.69	110.75	28,102,836
25 Feb 25	110.70000 -2.80	112.63	109.60	110.20	26,091,134
24 Feb 25	113.50000 -7.54	119.69	113.33	118.99	42,723,516
21 Feb 25	121.04000 +1.84	124.49	117.82	119.21	37,542,068
20 Feb 25	119.20000 -2.18	121.30	117.00	120.21	24,414,664
19 Feb 25	121.38000 -2.42	123.75	119.36	122.95	27,485,208
18 Feb 25	123.80000 +0.50	129.39	120.61	120.84	38,382,768
17 Feb 25	123.30000 +14.29	124.22	110.90	110.99	46,922,044
14 Feb 25	109.01000 -1.50	114.14	108.01	111.51	21,620,048
13 Feb 25	110.51000 -3.99	113.81	110.44	113.36	21,399,540
12 Feb 25	114.50000 -1.05	115.50	112.80	114.11	22,440,444
11 Feb 25	115.55000 +0.99	117.55	113.77	115.07	20,875,428
10 Feb 25	114.56000 +1.17	116.04	111.80	115.12	24,688,846
07 Feb 25	113.39000 +6.74	115.53	108.00	108.00	41,008,024
06 Feb 25	106.65000 +4.14	108.44	104.87	106.00	45,227,204
05 Feb 25	102.51000 -23.26	118.00	102.18	118.00	53,391,500
27 Jan 25	125.77000 -8.72	129.39	125.01	127.77	23,485,910
24 Jan 25	134.49001 -2.21	137.43	134.05	136.71	23,664,152
23 Jan 25	136.70000 -4.80	143.68	135.60	141.50	32,827,056
22 Jan 25	141.50000 +8.30	144.08	137.01	138.18	45,064,348
21 Jan 25	133.20000 +5.55	136.00	131.00	136.00	36,418,464
20 Jan 25	127.65000 +8.22	129.29	120.94	120.94	32,981,076
17 Jan 25	119.43000 +0.75	121.04	117.01	117.48	27,000,476
16 Jan 25	118.68000 +6.98	120.04	111.80	113.00	42,930,032
15 Jan 25	111.70000 -1.99	113.53	109.76	112.54	20,087,320
14 Jan 25	113.69000 +3.40	113.83	106.20	109.78	28,693,032
13 Jan 25	110.29000 +2.03	112.64	108.19	108.19	23,443,626
10 Jan 25	108.26000 -6.48	113.76	108.26	113.71	28,280,870
09 Jan 25	114.74000 -2.28	116.98	113.00	115.98	20,423,318
08 Jan 25	117.02000 -2.98	117.92	113.96	117.02	18,774,528
07 Jan 25	120.00000 +2.98	120.27	114.49	118.00	22,602,760
06 Jan 25	117.02000 +1.02	120.98	115.00	117.75	23,153,484
03 Jan 25	116.00000 +2.53	119.92	112.90	113.80	28,492,390
02 Jan 25	113.47000 -2.11	118.43	112.50	115.01	20,789,908
31 Dec 24	115.58000 -4.86	120.26	115.58	120.00	24,357,768
30 Dec 24	120.44000 -8.98	129.58	120.20	129.00	34,086,560
27 Dec 24	129.42000 +0.49	132.49	126.61	129.90	24,747,952
26 Dec 24	128.92999 +6.93	130.80	120.01	122.00	34,632,180
25 Dec 24	122.00000 +0.00	126.76	121.08	121.92	22,108,388
24 Dec 24	122.00000 -2.65	125.76	118.12	125.50	31,445,590
23 Dec 24	124.65000 -4.00	128.30	123.15	123.15	40,187,768
20 Dec 24	128.64999 +0.90	132.80	126.64	127.11	24,937,364
19 Dec 24	127.75000 -0.78	130.27	125.59	126.94	23,008,494
18 Dec 24	128.53000 -5.17	133.80	125.99	133.00	27,671,216
17 Dec 24	133.70000 +1.52	141.16	130.10	130.10	39,211,936
16 Dec 24	132.17999 +2.94	134.80	124.76	133.10	46,523,904
13 Dec 24	129.24001 -0.73	134.35	127.50	131.93	61,489,196
12 Dec 24	129.97000 +6.06	132.00	124.00	124.00	41,114,316
11 Dec 24	123.91000 +7.06	126.45	114.00	115.99	44,009,804
10 Dec 24	116.85000 +0.85	120.38	114.68	119.57	30,262,504
09 Dec 24	116.00000 -4.90	120.90	115.01	120.90	25,647,086
06 Dec 24	120.90000 -0.18	123.95	120.50	120.50	20,557,888
05 Dec 24	121.08000 +3.75	123.87	118.94	119.00	32,474,532
04 Dec 24	117.33000 -1.20	119.29	116.30	117.44	16,616,810
03 Dec 24	118.53000 -2.18	121.21	116.60	120.08	21,310,278
02 Dec 24	120.71000 +5.76	121.96	115.04	116.72	35,023,912
29 Nov 24	114.95000 +3.07	117.50	112.00	112.00	29,771,380
28 Nov 24	111.88000 -4.38	115.99	111.48	115.99	28,496,566
27 Nov 24	116.26000 +0.80	116.39	112.68	114.80	24,978,692
26 Nov 24	115.46000 +2.08	117.65	112.00	113.00	24,916,292
25 Nov 24	113.38000 -4.62	118.66	111.33	118.00	30,294,286
22 Nov 24	118.00000 -5.65	125.50	118.00	122.79	29,321,532
21 Nov 24	123.65000 -2.82	127.68	121.81	123.90	29,990,456
20 Nov 24	126.47000 +1.47	129.55	124.25	125.00	26,454,910
19 Nov 24	125.00000 +4.00	128.59	121.11	122.44	29,520,800
18 Nov 24	121.00000 -6.72	127.84	119.20	125.72	33,792,464
15 Nov 24	127.72000 -8.38	139.77	127.18	135.51	37,069,144
14 Nov 24	136.10001 -5.88	141.09	135.48	139.67	35,427,340
13 Nov 24	141.98000 +9.28	145.55	131.30	133.25	62,294,296
12 Nov 24	132.70000 -0.17	136.88	130.51	133.00	37,580,504
11 Nov 24	132.87000 +2.95	135.20	126.49	128.22	39,368,940
08 Nov 24	129.92000 -1.98	141.52	129.76	134.10	49,845,396
07 Nov 24	131.89999 +4.41	134.00	123.74	124.95	36,197,472
06 Nov 24	127.49000 -5.97	134.16	126.09	134.00	42,472,992
05 Nov 24	133.46001 +1.69	135.58	129.20	130.70	36,752,420
04 Nov 24	131.77000 +2.41	135.49	129.00	129.00	24,565,290
01 Nov 24	129.36000 -0.81	133.89	127.00	127.90	29,794,386
31 Oct 24	130.17000 +0.17	134.35	126.08	127.00	32,954,732
30 Oct 24	130.00000 -0.50	133.99	127.97	132.00	30,589,510
29 Oct 24	130.50000 -5.56	134.98	128.86	134.00	40,075,752
28 Oct 24	136.06000 -6.59	143.21	134.80	140.00	41,480,208
25 Oct 24	142.64999 +3.13	147.98	140.01	146.80	43,866,632
24 Oct 24	139.52000 +4.20	142.88	133.66	134.05	37,532,416
23 Oct 24	135.32001 -6.43	140.33	130.85	134.20	37,069,524
22 Oct 24	141.75000 +0.30	145.12	138.19	144.00	36,862,656
21 Oct 24	141.45000 -5.50	148.52	136.80	147.88	51,219,448
18 Oct 24	146.95000 +12.59	153.97	133.51	134.00	53,841,940
17 Oct 24	134.36000 +0.91	136.68	133.17	135.00	25,420,104
16 Oct 24	133.45000 -8.44	139.30	131.80	136.00	36,576,708
15 Oct 24	141.89000 -6.64	149.90	141.89	146.61	34,769,508
14 Oct 24	148.53000 +4.55	149.25	135.59	142.00	42,355,900
11 Oct 24	143.98000 +0.67	153.00	139.81	140.01	33,577,444
10 Oct 24	143.31000 -5.19	151.88	135.55	147.53	41,939,848
09 Oct 24	148.50000 -7.46	160.20	142.00	149.00	61,065,932
08 Oct 24	155.96001 +25.99	155.96	138.80	140.00	61,422,268
30 Sep 24	129.97000 +17.61	130.00	112.00	113.00	54,989,680
27 Sep 24	112.36000 +2.39	116.58	105.23	107.56	43,903,768
26 Sep 24	109.97000 +5.32	110.10	104.68	105.14	22,986,176
25 Sep 24	104.65000 -0.65	108.50	103.95	107.91	24,847,072
24 Sep 24	105.30000 +10.05	106.00	95.33	95.33	32,068,696
23 Sep 24	95.25000 -0.51	97.98	94.60	94.96	13,134,127
20 Sep 24	95.76000 -2.10	98.86	95.30	98.69	16,825,216
19 Sep 24	97.86000 -1.71	99.56	95.09	99.40	23,357,988
18 Sep 24	99.57000 -0.76	101.89	99.00	99.40	17,544,160
13 Sep 24	100.33000 +5.11	104.90	95.30	95.41	38,327,072
12 Sep 24	95.22000 +1.60	98.32	95.21	97.03	22,576,768
11 Sep 24	93.62000 +1.01	95.97	92.90	93.40	20,512,660
10 Sep 24	92.61000 +1.52	95.00	90.07	90.51	26,755,556
09 Sep 24	91.09000 +2.48	91.27	87.02	87.06	17,718,396
06 Sep 24	88.61000 -1.66	90.85	87.95	89.90	13,072,932
05 Sep 24	90.27000 +2.07	92.70	87.12	87.85	22,213,408
04 Sep 24	88.20000 -0.21	89.87	82.28	83.40	26,058,186
03 Sep 24	88.41000 -0.08	89.68	87.18	88.50	15,217,503
02 Sep 24	88.49000 -5.30	94.65	88.25	93.96	26,303,390
30 Aug 24	93.79000 +2.20	95.90	91.11	91.81	30,804,792
29 Aug 24	91.59000 -6.24	92.97	87.52	91.88	30,288,412
28 Aug 24	97.83000 +0.26	101.00	95.77	97.01	16,080,537
27 Aug 24	97.57000 +0.22	99.61	95.00	96.31	14,817,152
26 Aug 24	97.35000 -1.64	100.90	95.59	100.50	17,459,188
23 Aug 24	98.99000 -1.46	100.21	98.10	99.56	12,225,443
22 Aug 24	100.45000 +0.04	101.66	98.65	100.86	12,028,160
21 Aug 24	100.41000 +0.52	101.92	97.56	98.00	15,135,485
20 Aug 24	99.89000 +0.29	102.53	99.35	101.64	17,226,520
19 Aug 24	99.60000 +1.40	101.70	97.11	98.26	18,398,436
16 Aug 24	98.20000 +3.60	100.78	97.00	97.44	25,327,028
15 Aug 24	94.60000 -0.40	96.20	93.98	94.70	12,955,317
14 Aug 24	95.00000 -0.98	98.67	95.00	98.00	16,275,428
13 Aug 24	95.98000 +0.55	99.34	94.65	96.37	20,814,460
12 Aug 24	95.43000 +1.55	97.69	93.10	93.10	19,597,076
09 Aug 24	93.88000 +3.08	95.99	92.50	93.51	27,909,336
08 Aug 24	90.80000 -0.87	91.95	89.00	90.62	18,190,964
07 Aug 24	91.67000 +1.18	93.59	88.81	90.00	26,405,934
06 Aug 24	90.49000 +4.99	92.20	88.97	89.90	28,564,386
05 Aug 24	85.50000 -6.91	91.09	85.29	86.86	42,171,232
02 Aug 24	92.41000 -9.35	97.30	92.34	96.95	42,753,608
01 Aug 24	101.76000 +1.99	106.70	101.45	104.80	27,947,520
31 Jul 24	99.77000 +2.08	100.00	94.50	96.90	30,782,108
30 Jul 24	97.69000 -1.97	99.06	96.12	98.01	15,714,471
29 Jul 24	99.66000 +4.29	101.33	94.10	95.30	27,150,258
26 Jul 24	95.37000 +1.68	96.80	92.51	93.69	20,878,196
25 Jul 24	93.69000 -7.37	99.10	91.91	99.05	35,545,664
24 Jul 24	101.06000 -1.13	106.01	100.56	101.50	19,456,616
23 Jul 24	102.19000 -2.92	107.88	102.12	107.27	16,476,944
22 Jul 24	105.11000 -0.25	106.98	103.86	105.92	14,824,521
19 Jul 24	105.36000 -3.46	108.87	105.00	107.88	19,781,690
18 Jul 24	108.82000 -1.73	109.33	102.12	108.00	34,944,084
17 Jul 24	110.55000 -3.44	115.50	109.35	113.00	20,586,652
16 Jul 24	113.99000 +1.57	117.60	110.16	117.00	28,691,116
15 Jul 24	112.42000 -0.93	113.50	109.68	111.80	15,642,735
12 Jul 24	113.35000 -2.94	114.67	110.05	111.50	20,848,032
11 Jul 24	116.29000 -3.11	121.77	112.78	121.77	30,582,056
10 Jul 24	119.40000 +0.84	120.45	116.66	118.27	20,339,674
09 Jul 24	118.56000 +5.11	120.10	111.67	112.67	28,571,518
08 Jul 24	113.45000 +0.47	115.28	111.76	112.01	19,424,430
05 Jul 24	112.98000 +0.65	114.46	108.59	112.90	21,323,884
04 Jul 24	112.33000 +2.34	116.59	111.80	112.99	27,927,360
03 Jul 24	109.99000 -2.96	112.72	108.57	111.01	18,968,904
02 Jul 24	112.95000 +2.62	115.00	108.18	110.36	31,901,166
01 Jul 24	110.33000 +4.78	111.68	104.60	104.60	29,510,204
28 Jun 24	105.55000 +0.51	107.86	104.31	104.69	19,237,564
27 Jun 24	105.04000 -3.57	107.98	104.10	106.54	18,740,794
26 Jun 24	108.61000 +2.83	110.46	107.60	108.08	27,442,826
25 Jun 24	105.78000 -5.32	109.41	104.63	107.00	28,626,524
24 Jun 24	111.10000 -1.67	114.58	110.20	111.72	18,195,744
21 Jun 24	112.77000 -0.33	114.99	109.80	109.98	22,598,800
20 Jun 24	113.10000 -1.83	117.13	113.04	115.83	21,455,264
19 Jun 24	114.93000 -0.27	118.20	113.68	117.06	23,050,322
18 Jun 24	115.20000 +4.71	119.66	110.50	110.50	38,114,712
17 Jun 24	110.49000 +1.99	113.22	109.35	111.64	37,337,840
14 Jun 24	108.50000 +12.82	113.33	95.20	95.49	56,262,872
13 Jun 24	95.68000 +3.93	97.73	92.35	93.60	27,738,166
12 Jun 24	91.75000 +0.01	92.60	90.39	91.00	15,131,452
11 Jun 24	91.74000 +0.62	92.77	90.17	90.94	16,590,902
07 Jun 24	91.12000 -2.66	93.76	89.60	92.97	23,363,764
06 Jun 24	93.78000 +0.46	97.92	93.50	96.50	30,703,370
05 Jun 24	93.32000 -2.76	96.49	93.04	96.02	17,332,820
04 Jun 24	96.08000 +0.73	96.51	94.11	95.00	24,003,092
03 Jun 24	95.35000 +8.62	96.99	87.90	88.00	44,802,932
31 May 24	86.73000 +0.13	89.45	83.66	85.01	21,592,796
30 May 24	86.60000 -1.26	88.28	85.20	87.01	19,425,252
29 May 24	87.86000 -0.60	91.00	87.10	90.59	23,238,676
28 May 24	88.46000 -0.37	91.88	87.00	88.01	32,599,992
27 May 24	88.83000 +3.53	90.80	87.11	87.89	32,446,168
24 May 24	85.30000 -1.70	93.16	84.80	87.64	45,010,560
23 May 24	87.00000 -1.65	91.66	84.54	91.00	33,839,744
22 May 24	88.65000 -1.19	89.98	87.11	89.20	21,427,244
21 May 24	89.84000 -0.28	91.35	89.00	89.98	22,934,812
20 May 24	90.12000 +5.12	90.65	82.82	83.08	38,840,980
17 May 24	85.00000 +2.27	85.86	80.51	80.80	28,825,848
16 May 24	82.73000 +1.96	85.33	82.39	83.97	34,287,060
15 May 24	80.77000 +0.62	83.00	79.93	80.10	20,324,596
14 May 24	80.15000 -3.33	84.39	78.70	83.98	37,898,288
13 May 24	83.48000 -0.35	86.00	82.67	85.43	27,296,096
10 May 24	83.83000 -0.36	84.47	81.20	83.00	24,409,276
09 May 24	84.19000 +0.56	84.84	81.60	82.80	24,335,924
08 May 24	83.63000 +0.33	85.03	82.55	83.30	25,254,024
07 May 24	83.30000 -2.57	89.38	82.49	87.45	45,454,136
06 May 24	85.87000 -0.63	88.74	84.28	88.50	25,946,192
30 Apr 24	86.50000 -0.80	88.30	86.10	86.10	24,575,230
29 Apr 24	87.30000 +3.50	88.25	84.99	85.00	39,880,460
26 Apr 24	83.80000 +4.64	86.20	82.21	82.88	54,453,976
25 Apr 24	79.16000 -0.22	80.33	78.30	78.90	31,722,722
24 Apr 24	79.38000 +10.34	79.96	70.08	70.08	68,268,360
23 Apr 24	69.04000 +3.89	70.49	67.83	68.02	44,068,304
22 Apr 24	65.15000 -3.65	65.80	59.50	62.00	43,242,544
19 Apr 24	68.80000 -1.70	71.62	67.00	69.76	29,035,242
18 Apr 24	70.50000 -0.95	72.21	68.51	69.77	27,429,144
17 Apr 24	71.45000 +3.20	72.01	68.27	69.50	30,875,974
16 Apr 24	68.25000 -2.58	71.99	67.40	69.50	32,046,784
15 Apr 24	70.83000 +1.33	72.61	68.89	68.90	34,329,656
12 Apr 24	69.50000 +3.41	72.31	67.45	67.46	45,746,900
11 Apr 24	66.09000 +0.62	67.55	65.80	66.01	24,825,976
10 Apr 24	65.47000 -2.04	67.30	64.30	66.72	24,010,088
09 Apr 24	67.51000 -1.58	69.98	66.69	69.00	23,976,448
08 Apr 24	69.09000 +1.32	71.18	66.60	66.60	34,378,704
03 Apr 24	67.77000 -3.58	70.09	67.15	70.01	27,640,664
02 Apr 24	71.35000 +0.42	73.45	69.71	70.10	41,333,696
01 Apr 24	70.93000 +3.93	71.20	66.50	67.32	40,659,368
29 Mar 24	67.00000 -0.97	68.20	65.60	67.04	31,664,312
28 Mar 24	67.97000 +0.96	70.00	66.03	67.80	51,349,640
27 Mar 24	67.01000 -3.46	72.00	66.54	71.00	51,006,628
26 Mar 24	70.47000 -5.38	78.80	66.00	75.00	77,210,584
25 Mar 24	75.85000 -3.85	79.70	75.64	78.00	44,067,168
22 Mar 24	79.70000 +4.48	79.99	74.65	74.65	61,302,740
21 Mar 24	75.22000 +0.29	78.49	74.26	75.00	42,320,288
20 Mar 24	74.93000 -2.13	78.58	73.37	76.98	45,320,224
19 Mar 24	77.06000 -2.34	78.48	75.43	77.30	47,949,356
18 Mar 24	79.40000 +2.42	82.18	76.32	77.00	74,865,624
15 Mar 24	76.98000 +9.18	78.25	65.51	66.70	86,247,456
14 Mar 24	67.80000 +1.27	69.08	64.80	64.84	42,317,460
13 Mar 24	66.53000 -0.62	69.55	66.12	69.20	42,656,408
12 Mar 24	67.15000 -0.75	70.19	65.41	67.00	45,578,588
11 Mar 24	67.90000 -0.91	68.58	64.76	65.37	46,968,792
08 Mar 24	68.81000 +3.38	69.31	65.07	66.80	49,619,608
07 Mar 24	65.43000 -2.47	69.62	65.38	68.90	42,392,784
06 Mar 24	67.90000 -0.78	69.69	66.70	68.88	39,358,048
05 Mar 24	68.68000 -0.77	73.96	67.86	68.29	69,032,128
04 Mar 24	69.45000 +4.65	71.38	64.12	66.10	64,183,672
01 Mar 24	64.80000 +4.75	66.06	60.28	60.30	72,129,808
29 Feb 24	60.05000 +2.10	61.02	58.25	58.31	41,371,480
28 Feb 24	57.95000 -5.78	63.59	57.95	62.61	57,189,076
27 Feb 24	63.73000 +3.01	65.00	59.12	59.67	63,561,736
26 Feb 24	60.72000 +0.76	62.68	58.07	58.11	46,983,856
23 Feb 24	59.96000 -0.10	62.78	59.30	61.50	56,130,868
22 Feb 24	60.06000 +0.54	62.29	57.84	62.00	56,802,952
21 Feb 24	59.52000 -3.48	61.57	59.27	60.99	54,991,808
20 Feb 24	63.00000 -2.88	65.80	62.00	63.00	63,236,148
19 Feb 24	65.88000 +10.98	65.88	57.22	58.95	78,937,992
08 Feb 24	54.90000 +2.20	58.57	53.66	54.20	57,582,496
07 Feb 24	52.70000 +0.90	53.05	50.90	51.29	46,911,796
06 Feb 24	51.80000 +5.48	52.38	44.21	44.40	59,951,180
05 Feb 24	46.32000 +0.82	48.49	43.74	45.00	56,998,260
02 Feb 24	45.50000 +0.03	47.60	44.37	45.45	48,733,840
01 Feb 24	45.47000 +3.07	47.40	41.22	41.80	59,958,832
31 Jan 24	42.40000 -0.59	44.87	41.52	41.98	44,891,204
30 Jan 24	42.99000 -1.71	46.18	42.24	44.19	44,558,232
29 Jan 24	44.70000 -7.30	51.18	43.00	51.18	59,996,976
26 Jan 24	52.00000 -2.60	54.09	51.30	53.11	41,924,316
25 Jan 24	54.60000 +1.04	55.49	51.59	52.20	61,852,808
24 Jan 24	53.56000 -1.23	54.70	50.50	54.45	61,984,736
23 Jan 24	54.79000 +2.28	55.63	52.00	52.11	60,203,584
22 Jan 24	52.51000 +1.47	54.50	51.93	53.00	68,893,144
19 Jan 24	51.04000 -1.50	52.77	50.97	52.09	46,194,612
18 Jan 24	52.54000 +4.27	52.77	46.80	47.84	69,556,280
17 Jan 24	48.27000 +0.48	49.99	47.86	48.10	49,750,804
16 Jan 24	47.79000 +0.94	47.80	45.80	46.43	34,256,024
15 Jan 24	46.85000 +2.64	47.55	43.61	43.64	56,014,428
12 Jan 24	44.21000 -1.70	45.94	43.62	45.92	30,612,916
11 Jan 24	45.91000 +1.52	46.56	44.10	44.11	35,535,140
10 Jan 24	44.39000 -0.94	45.70	43.81	45.00	27,496,780
09 Jan 24	45.33000 +1.37	46.29	44.80	45.25	39,483,208
08 Jan 24	43.96000 -0.76	45.61	43.55	44.61	28,252,968
05 Jan 24	44.72000 -2.86	47.29	44.44	47.29	38,278,472
04 Jan 24	47.58000 +1.06	47.93	45.88	46.69	36,782,356
03 Jan 24	46.52000 -1.45	47.74	45.45	47.50	39,925,616
02 Jan 24	47.97000 -1.35	50.35	47.80	48.76	30,648,428
29 Dec 23	49.32000 +1.02	50.86	47.91	48.16	41,787,200
28 Dec 23	48.30000 +1.28	49.10	46.53	46.53	38,544,620
27 Dec 23	47.02000 -0.34	48.34	46.83	47.90	27,779,412
26 Dec 23	47.36000 -2.11	49.68	46.77	48.95	37,650,424
25 Dec 23	49.47000 +0.62	50.38	48.00	49.03	30,628,720
22 Dec 23	48.85000 -1.91	51.08	48.40	50.65	44,976,528
21 Dec 23	50.76000 +1.54	52.54	47.90	49.00	52,020,052
20 Dec 23	49.22000 -2.66	51.50	48.70	51.27	46,173,076
19 Dec 23	51.88000 +0.18	52.68	49.75	51.70	42,643,464
18 Dec 23	51.70000 +0.70	53.25	51.00	51.36	51,266,440
15 Dec 23	51.00000 -2.80	54.55	50.11	54.00	58,167,772
14 Dec 23	53.80000 +1.42	55.78	52.52	53.39	66,583,188
13 Dec 23	52.38000 -0.35	53.91	51.86	52.60	41,542,124
12 Dec 23	52.73000 -2.55	55.20	50.86	54.45	83,798,016
11 Dec 23	55.28000 +1.08	55.49	52.58	53.00	70,108,496
08 Dec 23	54.20000 +3.22	58.20	50.20	51.00	114,541,264
07 Dec 23	50.98000 +2.58	52.36	48.11	48.40	80,471,248
06 Dec 23	48.40000 +0.30	49.12	46.96	47.60	53,750,696
05 Dec 23	48.10000 -0.90	50.22	47.80	48.75	63,032,332
04 Dec 23	49.00000 -0.83	50.83	48.51	49.02	73,185,472
01 Dec 23	49.83000 +3.53	51.83	45.60	45.81	105,864,656
30 Nov 23	46.30000 +2.01	46.47	44.00	44.00	71,597,560
29 Nov 23	44.29000 -0.56	45.54	43.40	44.73	38,938,092
28 Nov 23	44.85000 -0.45	45.48	44.17	44.96	38,977,300
27 Nov 23	45.30000 +2.73	46.15	42.08	42.08	70,420,800
24 Nov 23	42.57000 -2.08	44.60	42.27	44.07	45,003,420
23 Nov 23	44.65000 +1.20	45.32	42.93	43.22	52,734,520
22 Nov 23	43.45000 -2.83	46.51	43.30	46.20	62,442,384
21 Nov 23	46.28000 -0.96	48.22	46.00	47.24	68,051,784
20 Nov 23	47.24000 +0.41	47.90	45.53	46.02	89,508,296
17 Nov 23	46.83000 +5.36	48.32	41.20	41.83	113,056,656
16 Nov 23	41.47000 -1.22	43.08	41.40	42.31	52,468,292
15 Nov 23	42.69000 -1.37	45.38	41.66	45.00	74,818,736
14 Nov 23	44.06000 +0.81	45.45	43.20	44.17	79,646,016
13 Nov 23	43.25000 +0.65	46.35	42.94	43.56	110,733,032
10 Nov 23	42.60000 +1.19	43.50	40.71	40.71	93,959,344
09 Nov 23	41.41000 +0.16	42.91	40.60	42.18	105,953,208
08 Nov 23	41.25000 +1.64	41.64	37.80	38.00	138,419,792
07 Nov 23	39.61000 +6.60	39.61	32.65	32.94	133,716,040
06 Nov 23	33.01000 +1.01	33.50	31.98	32.32	56,105,592
03 Nov 23	32.00000 +1.94	33.45	30.15	30.49	75,631,528
02 Nov 23	30.06000 -0.62	31.46	29.98	30.99	33,529,696
01 Nov 23	30.68000 -0.70	31.88	30.60	31.43	28,054,478
31 Oct 23	31.38000 -1.06	32.42	31.07	32.42	32,472,338
30 Oct 23	32.44000 +0.03	32.67	31.36	32.40	39,272,156
27 Oct 23	32.41000 -0.29	32.70	31.68	32.31	35,858,044
26 Oct 23	32.70000 +0.44	33.01	31.61	32.26	42,769,972
25 Oct 23	32.26000 -1.70	34.05	32.05	33.95	42,432,688
24 Oct 23	33.96000 +0.55	35.24	33.30	34.33	44,296,616
23 Oct 23	33.41000 -3.15	35.93	32.50	35.68	59,552,936
20 Oct 23	36.56000 -1.56	38.44	36.41	38.01	26,976,040
19 Oct 23	38.12000 -1.06	39.58	37.92	39.15	25,965,792
18 Oct 23	39.18000 -1.89	40.11	37.22	39.90	39,341,816
17 Oct 23	41.07000 -0.13	42.05	39.86	41.22	27,663,368
16 Oct 23	41.20000 -1.67	43.05	40.88	42.02	31,716,060
13 Oct 23	42.87000 -0.86	44.53	42.40	43.18	32,437,340
12 Oct 23	43.73000 -1.30	45.82	43.51	45.65	33,308,902
11 Oct 23	45.03000 +0.30	46.52	44.18	44.50	39,558,728
10 Oct 23	44.73000 -0.24	46.00	44.40	44.81	31,418,202
09 Oct 23	44.97000 -1.03	46.64	43.99	45.15	44,549,632
28 Sep 23	46.00000 +0.90	47.53	45.10	46.18	57,889,224
27 Sep 23	45.10000 +1.24	46.45	43.86	44.39	57,657,424
26 Sep 23	43.86000 +1.16	45.32	43.01	43.55	63,946,488
25 Sep 23	42.70000 -1.94	45.47	42.45	44.05	59,421,504
22 Sep 23	44.64000 +4.84	45.10	39.83	39.98	78,085,424
21 Sep 23	39.80000 +0.16	41.26	39.23	39.71	31,957,292
20 Sep 23	39.64000 +0.72	41.50	38.70	38.75	41,836,868
19 Sep 23	38.92000 -0.13	39.88	38.04	39.05	28,811,220
18 Sep 23	39.05000 -1.20	40.57	38.84	40.25	26,250,706
15 Sep 23	40.25000 -1.57	41.96	40.02	41.57	30,702,972
14 Sep 23	41.82000 -0.67	43.40	41.57	42.85	24,341,232
13 Sep 23	42.49000 -1.79	44.35	42.00	44.00	31,396,476
12 Sep 23	44.28000 +0.26	45.80	43.40	43.54	47,993,248
11 Sep 23	44.02000 +2.63	45.38	41.65	41.65	55,735,644
08 Sep 23	41.39000 -0.80	42.50	41.02	42.01	20,691,682
07 Sep 23	42.19000 -1.64	43.80	42.10	43.75	26,532,558
06 Sep 23	43.83000 +0.03	44.10	43.00	43.50	22,295,846
05 Sep 23	43.80000 -1.04	44.75	43.51	44.75	26,773,186
04 Sep 23	44.84000 +0.59	45.07	43.93	44.57	21,322,624
01 Sep 23	44.25000 -1.33	45.76	43.74	45.02	25,059,512
31 Aug 23	45.58000 +0.16	46.77	44.98	45.13	36,467,080
30 Aug 23	45.42000 +0.27	47.09	44.75	45.76	45,050,696
29 Aug 23	45.15000 +0.67	46.80	42.81	44.10	60,864,400
28 Aug 23	44.48000 +0.68	46.80	43.44	46.34	42,769,120
25 Aug 23	43.80000 -3.10	46.00	43.35	44.01	56,768,932
24 Aug 23	46.90000 -0.30	49.00	46.55	49.00	37,704,984
23 Aug 23	47.20000 -2.76	49.68	47.15	49.29	28,388,808
22 Aug 23	49.96000 +2.10	50.25	47.23	49.20	45,906,616
21 Aug 23	47.86000 +0.86	49.38	46.50	46.97	28,421,312
18 Aug 23	47.00000 -3.18	50.49	47.00	50.01	40,877,832
17 Aug 23	50.18000 +1.05	51.31	47.91	48.73	39,562,780
16 Aug 23	49.13000 -1.21	50.70	48.28	50.02	31,572,544
15 Aug 23	50.34000 -0.66	53.77	50.00	53.33	40,859,096
14 Aug 23	51.00000 +0.35	51.14	49.18	49.79	32,281,588
11 Aug 23	50.65000 -1.11	52.69	50.61	52.69	19,371,230
10 Aug 23	51.76000 -1.01	53.70	51.37	52.35	30,887,328
09 Aug 23	52.77000 -2.92	56.48	52.54	55.16	41,056,968
08 Aug 23	55.69000 -1.98	59.50	55.61	57.50	33,723,156
07 Aug 23	57.67000 +0.94	60.50	57.18	57.48	48,620,360
04 Aug 23	56.73000 +3.22	57.07	52.48	53.10	51,168,344
03 Aug 23	53.51000 -1.08	56.00	52.85	53.50	30,961,020
02 Aug 23	54.59000 +0.82	55.50	52.81	53.01	41,292,904
01 Aug 23	53.77000 +1.87	54.64	50.20	51.90	57,464,448
31 Jul 23	51.90000 -0.70	54.20	50.53	51.65	39,769,240
28 Jul 23	52.60000 -0.89	54.32	51.87	53.49	33,582,704
27 Jul 23	53.49000 -1.51	55.32	52.94	55.12	33,109,650
26 Jul 23	55.00000 -2.80	58.00	53.80	57.81	39,616,208
25 Jul 23	57.80000 +1.25	60.25	55.88	57.73	42,324,308
24 Jul 23	56.55000 +0.93	58.49	54.61	55.13	34,653,628
21 Jul 23	55.62000 -2.20	58.64	54.10	58.00	53,185,776
20 Jul 23	57.82000 -6.35	63.63	57.51	63.47	59,800,292
19 Jul 23	64.17000 -0.86	66.95	63.54	66.42	25,700,678
18 Jul 23	65.03000 -3.15	69.90	64.85	69.21	42,120,920
17 Jul 23	68.18000 +2.79	68.50	64.05	65.40	54,693,808
14 Jul 23	65.39000 +1.99	67.68	64.00	66.15	59,831,016
13 Jul 23	63.40000 +4.06	63.77	59.38	60.52	60,830,436
12 Jul 23	59.34000 -5.96	64.97	58.92	64.40	67,709,112
11 Jul 23	65.30000 +0.45	65.77	62.90	64.65	43,573,380
10 Jul 23	64.85000 -2.63	68.40	63.32	66.51	47,154,692
07 Jul 23	67.48000 -0.52	70.33	63.83	68.55	61,092,788
06 Jul 23	68.00000 +1.59	71.50	65.01	66.30	65,723,760
05 Jul 23	66.41000 -4.98	71.60	65.80	71.39	76,314,368
04 Jul 23	71.39000 +3.63	74.20	68.54	68.54	90,546,440
03 Jul 23	67.76000 -0.21	70.68	61.25	68.50	83,540,560
30 Jun 23	67.97000 +7.37	70.50	59.05	59.39	95,757,912
29 Jun 23	60.60000 +3.60	61.53	56.11	58.00	79,052,984
28 Jun 23	57.00000 -4.56	59.50	55.13	59.50	63,351,512
27 Jun 23	61.56000 -2.72	64.62	60.88	64.28	50,797,944
26 Jun 23	64.28000 -6.16	71.09	63.40	70.01	75,035,360
21 Jun 23	70.44000 -9.56	77.92	70.01	77.92	72,231,288
20 Jun 23	80.00000 +1.70	80.36	72.75	76.00	68,246,984
19 Jun 23	78.30000 +9.66	81.18	69.21	69.64	84,043,064
16 Jun 23	68.64000 +4.84	69.15	62.11	63.84	77,088,344
15 Jun 23	63.80000 -2.00	68.19	63.58	67.13	63,188,792
14 Jun 23	65.80000 +4.42	68.86	60.51	61.50	70,086,136
13 Jun 23	61.38000 +0.56	64.56	58.00	60.00	54,748,056
12 Jun 23	60.82000 +1.93	62.16	58.17	58.18	53,448,332
09 Jun 23	58.89000 +3.81	60.38	54.30	55.08	59,164,384
08 Jun 23	55.08000 -25.47	56.95	52.87	56.01	42,039,864
07 Jun 23	80.55000 +1.05	83.68	77.48	79.75	30,005,624
06 Jun 23	79.50000 -0.75	84.70	78.68	79.30	31,172,892
05 Jun 23	80.25000 +1.02	82.66	77.00	77.16	30,768,954
02 Jun 23	79.23000 -2.57	84.00	78.29	83.10	30,691,056
01 Jun 23	81.80000 -2.63	84.02	79.99	80.90	39,799,952
31 May 23	84.43000 +8.12	87.87	72.38	75.32	61,934,992
30 May 23	76.31000 +4.82	78.40	71.60	72.27	51,520,672
29 May 23	71.49000 +2.09	75.44	69.91	72.00	47,002,520
26 May 23	69.40000 +0.85	72.60	66.80	67.00	45,464,224
25 May 23	68.55000 +4.47	71.80	64.00	68.88	59,866,480
24 May 23	64.08000 +1.05	67.02	61.03	61.47	44,661,088
23 May 23	63.03000 +0.64	63.98	60.78	62.80	40,495,956
22 May 23	62.39000 -3.91	66.16	61.28	64.51	39,073,964
19 May 23	66.30000 -7.45	73.38	65.55	71.01	68,152,368
18 May 23	73.75000 +12.29	73.75	63.40	67.00	65,508,704
17 May 23	61.46000 +1.47	63.63	59.23	60.50	36,517,400
16 May 23	59.99000 -3.62	62.34	58.49	61.64	43,241,180
15 May 23	63.61000 +0.84	66.00	59.50	64.13	46,791,700
12 May 23	62.77000 +1.88	66.18	60.85	61.00	39,291,392
11 May 23	60.89000 -0.67	63.87	60.41	61.01	25,699,580
10 May 23	61.56000 -2.72	67.88	60.40	65.28	35,581,112
09 May 23	64.28000 +2.34	67.30	61.01	61.02	39,260,008
08 May 23	61.94000 +2.29	64.31	58.50	60.10	42,065,272
05 May 23	59.65000 -4.56	66.71	58.81	64.00	55,755,168
04 May 23	64.21000 -4.78	70.60	62.62	68.02	50,216,004
28 Apr 23	68.99000 +5.99	70.19	63.68	65.04	54,386,256
27 Apr 23	63.00000 -8.20	67.48	61.66	66.00	78,597,336
26 Apr 23	71.20000 -2.60	76.10	68.00	76.01	61,648,288
25 Apr 23	73.80000 -5.19	78.50	71.60	77.01	55,377,400
24 Apr 23	78.99000 +3.29	80.50	74.33	75.31	55,350,304
21 Apr 23	75.70000 -6.87	81.00	75.70	80.40	55,562,120
20 Apr 23	82.57000 +5.56	83.30	76.61	78.29	65,023,892
19 Apr 23	77.01000 -2.89	82.35	77.01	80.12	65,632,820
18 Apr 23	79.90000 +10.07	82.66	69.89	71.00	82,901,744
17 Apr 23	69.83000 -2.85	71.94	67.89	70.50	44,984,396
14 Apr 23	72.68000 +5.82	72.93	67.05	67.99	74,449,248
13 Apr 23	66.86000 -4.13	72.12	65.65	71.16	67,873,000
12 Apr 23	70.99000 -1.09	72.39	67.85	70.71	60,278,864
11 Apr 23	72.08000 +0.23	75.40	68.18	70.77	74,402,408
10 Apr 23	71.85000 +1.65	76.88	68.66	72.65	73,450,544
07 Apr 23	70.20000 +4.31	70.20	65.39	66.05	58,360,520
06 Apr 23	65.89000 +4.19	70.79	60.01	60.20	86,567,688
04 Apr 23	61.70000 +3.50	61.70	58.40	59.90	78,707,192
03 Apr 23	58.20000 +9.70	58.20	50.50	51.20	89,545,344
31 Mar 23	48.50000 +2.94	49.25	43.58	44.98	59,625,056
30 Mar 23	45.56000 +0.25	45.95	43.71	44.45	51,889,640
29 Mar 23	45.31000 +2.58	47.00	42.20	42.20	68,594,304
28 Mar 23	42.73000 -0.47	44.88	41.49	42.01	66,233,728
27 Mar 23	43.20000 +3.90	43.21	39.12	39.12	65,632,856
24 Mar 23	39.30000 +0.34	39.46	37.95	38.70	45,582,272
23 Mar 23	38.96000 +1.91	40.29	36.28	36.70	85,435,368
22 Mar 23	37.05000 +4.92	37.07	31.79	32.06	72,523,912
21 Mar 23	32.13000 +0.23	32.45	31.21	31.81	22,025,672
20 Mar 23	31.90000 +0.54	33.07	31.40	31.43	35,103,680
17 Mar 23	31.36000 +1.80	31.66	29.88	29.90	28,871,992
16 Mar 23	29.56000 -0.44	30.24	29.50	29.50	15,199,144
15 Mar 23	30.00000 -0.87	31.44	29.93	31.01	19,021,110
14 Mar 23	30.87000 -0.77	31.72	30.60	31.46	19,237,888
13 Mar 23	31.64000 +0.80	31.66	30.53	30.53	17,024,872
10 Mar 23	30.84000 -0.53	31.50	30.79	31.03	12,715,133
09 Mar 23	31.37000 +0.29	31.80	30.35	31.03	18,201,840
08 Mar 23	31.08000 +0.66	31.32	30.46	30.46	20,994,940
07 Mar 23	30.42000 -1.74	32.28	30.39	32.10	31,625,608
06 Mar 23	32.16000 -0.34	33.12	32.00	32.40	20,051,474
03 Mar 23	32.50000 -0.91	33.39	31.96	33.00	32,747,212
02 Mar 23	33.41000 +0.25	34.79	32.70	33.12	37,131,888
01 Mar 23	33.16000 +0.97	33.77	31.92	31.92	35,749,240
28 Feb 23	32.19000 +1.29	32.99	31.55	31.90	36,012,496
27 Feb 23	30.90000 -0.48	31.73	30.76	31.10	17,019,314
24 Feb 23	31.38000 +0.72	32.15	30.80	30.85	28,588,424
23 Feb 23	30.66000 -0.32	31.06	30.33	30.68	12,059,659
22 Feb 23	30.98000 +0.14	31.54	30.24	30.56	18,120,242
21 Feb 23	30.84000 -0.43	31.74	30.51	31.15	19,759,614
20 Feb 23	31.27000 +0.43	31.46	30.49	30.77	18,259,078
17 Feb 23	30.84000 -0.64	32.09	30.65	31.84	25,048,002
16 Feb 23	31.48000 -1.57	32.73	30.90	32.73	37,892,192
15 Feb 23	33.05000 +0.69	33.56	32.08	32.30	36,126,020
14 Feb 23	32.36000 -1.36	33.44	32.01	33.00	38,214,672
13 Feb 23	33.72000 +1.26	34.00	32.50	33.00	48,047,272
10 Feb 23	32.46000 +0.46	34.85	31.78	32.00	68,918,480
09 Feb 23	32.00000 +3.42	32.00	28.17	28.50	51,052,056
08 Feb 23	28.58000 -0.37	30.29	28.37	30.09	34,724,364
07 Feb 23	28.95000 +1.71	29.30	26.85	26.88	48,835,392
06 Feb 23	27.24000 +0.85	27.50	26.38	26.39	27,964,880
03 Feb 23	26.39000 +0.25	26.88	25.78	26.42	17,834,356
02 Feb 23	26.14000 +0.35	26.51	25.78	25.78	16,100,029
01 Feb 23	25.79000 +0.65	25.79	25.13	25.13	14,832,405
31 Jan 23	25.14000 -0.62	25.67	24.88	25.51	18,220,946
30 Jan 23	25.76000 +0.16	26.30	25.68	25.93	9,410,467
20 Jan 23	25.60000 +0.18	25.80	25.36	25.36	7,420,747
19 Jan 23	25.42000 +0.12	25.46	25.08	25.20	7,067,028
18 Jan 23	25.30000 +0.13	25.39	24.91	25.17	5,902,768
17 Jan 23	25.17000 +0.07	25.29	24.95	25.12	4,172,757
16 Jan 23	25.10000 +0.58	25.36	24.40	24.42	8,230,747
13 Jan 23	24.52000 -0.16	24.93	24.24	24.93	5,683,904
12 Jan 23	24.68000 +0.16	24.75	24.41	24.51	4,653,275
11 Jan 23	24.52000 -0.37	25.10	24.50	25.05	5,840,948
10 Jan 23	24.89000 -0.07	25.12	24.73	24.96	5,021,875
09 Jan 23	24.96000 -0.26	25.43	24.88	25.26	6,704,022
06 Jan 23	25.22000 +0.15	25.52	24.94	24.98	7,454,067
05 Jan 23	25.07000 +0.26	25.13	24.58	24.75	6,357,582
04 Jan 23	24.81000 +0.11	25.05	24.44	24.70	8,583,300
03 Jan 23	24.70000 +0.95	24.88	23.55	23.67	9,942,473
30 Dec 22	23.75000 +0.13	24.02	23.53	23.62	5,276,571
29 Dec 22	23.62000 +0.40	23.96	23.07	23.19	8,288,842
28 Dec 22	23.22000 -0.36	23.75	23.05	23.59	5,324,400
27 Dec 22	23.58000 +0.18	23.89	23.46	23.47	5,760,470
26 Dec 22	23.40000 +0.15	23.63	23.04	23.26	6,057,759
23 Dec 22	23.25000 +0.05	23.33	23.03	23.03	2,508,956
22 Dec 22	23.20000 -0.35	23.73	23.08	23.63	3,755,880
21 Dec 22	23.55000 -0.35	24.06	23.35	23.91	3,913,162
20 Dec 22	23.90000 -0.10	24.12	23.60	24.00	4,671,534
19 Dec 22	24.00000 -0.23	24.67	23.75	24.34	5,159,258
16 Dec 22	24.23000 -0.89	25.16	24.10	25.16	9,302,962
15 Dec 22	25.12000 +0.46	25.18	24.31	24.52	6,467,970
14 Dec 22	24.66000 +0.02	25.10	24.55	24.77	5,401,813
13 Dec 22	24.64000 -0.72	25.40	24.57	25.26	7,893,342
12 Dec 22	25.36000 +0.51	25.63	24.82	24.86	8,664,261
09 Dec 22	24.85000 -0.08	25.11	24.57	24.88	9,937,966
08 Dec 22	24.93000 -0.09	25.26	24.70	25.21	6,111,429
07 Dec 22	25.02000 -0.36	25.41	24.93	25.20	8,483,941
06 Dec 22	25.38000 -0.47	25.82	25.30	25.71	6,222,600
05 Dec 22	25.85000 +0.06	26.10	25.38	26.01	7,195,853
02 Dec 22	25.79000 +0.00	26.41	25.66	25.66	6,247,316
01 Dec 22	25.79000 -0.01	26.55	25.75	26.12	8,033,442
30 Nov 22	25.80000 -0.03	26.09	25.60	25.83	5,686,794
29 Nov 22	25.83000 +0.17	26.05	25.66	25.74	8,370,751
28 Nov 22	25.66000 -0.51	25.96	25.40	25.70	7,127,763
25 Nov 22	26.17000 -0.57	26.88	26.08	26.73	5,443,618
24 Nov 22	26.74000 +0.04	27.12	26.50	26.85	6,602,737
23 Nov 22	26.70000 -0.60	27.40	26.16	27.25	11,493,162
22 Nov 22	27.30000 -0.86	28.06	27.08	27.97	8,870,171
21 Nov 22	28.16000 +0.69	28.57	27.11	27.12	13,471,760
18 Nov 22	27.47000 -0.76	28.49	27.44	28.25	10,542,108
17 Nov 22	28.23000 +0.43	28.28	27.46	27.70	9,993,151
16 Nov 22	27.80000 +0.20	28.44	27.50	27.74	13,173,816
15 Nov 22	27.60000 +1.12	27.81	26.22	26.30	13,612,874
14 Nov 22	26.48000 +0.15	27.05	26.05	26.35	8,587,795
11 Nov 22	26.33000 +0.21	27.06	26.19	26.87	8,982,717
10 Nov 22	26.12000 -0.60	27.10	26.00	26.70	11,051,588
09 Nov 22	26.72000 -0.26	27.13	26.60	26.95	6,344,331
08 Nov 22	26.98000 -0.32	27.24	26.66	27.12	7,788,438
07 Nov 22	27.30000 -0.24	27.77	26.94	27.22	12,373,563
04 Nov 22	27.54000 +0.22	27.84	26.90	27.20	15,494,182
03 Nov 22	27.32000 +0.82	27.57	26.01	26.02	18,733,696
02 Nov 22	26.50000 +0.09	27.07	26.20	26.30	16,499,631
01 Nov 22	26.41000 +0.54	26.50	25.40	25.83	18,728,832
31 Oct 22	25.87000 +1.41	26.10	24.50	24.65	25,007,646
28 Oct 22	24.46000 -0.92	26.04	24.33	25.52	28,028,228
27 Oct 22	25.38000 +2.78	26.92	25.36	25.90	56,415,216
26 Oct 22	22.60000 +0.78	22.79	21.72	21.89	9,418,558
25 Oct 22	21.82000 +0.02	22.18	21.48	21.81	6,564,499
24 Oct 22	21.80000 -0.38	22.72	21.70	22.27	7,574,149
21 Oct 22	22.18000 -0.26	22.66	21.89	22.52	6,500,734
20 Oct 22	22.44000 +0.27	22.72	21.77	22.06	9,397,359
19 Oct 22	22.17000 -0.08	22.54	22.00	22.00	7,496,254
18 Oct 22	22.25000 -0.08	22.45	21.88	22.35	7,910,422
17 Oct 22	22.33000 +0.37	22.46	21.70	21.70	7,780,425
14 Oct 22	21.96000 +0.20	22.13	21.63	21.88	8,083,012
13 Oct 22	21.76000 +0.39	22.03	21.30	21.46	9,115,165
12 Oct 22	21.37000 +1.01	21.37	20.31	20.41	9,108,020
11 Oct 22	20.36000 +0.06	20.77	20.02	20.20	5,473,538
10 Oct 22	20.30000 -0.84	21.29	20.16	21.18	7,036,426
30 Sep 22	21.14000 -0.33	21.69	21.10	21.47	5,016,891
29 Sep 22	21.47000 +0.57	21.90	21.09	21.27	8,021,985
28 Sep 22	20.90000 -1.06	21.86	20.86	21.82	7,548,027
27 Sep 22	21.96000 +0.56	21.99	21.40	21.40	6,086,513
26 Sep 22	21.40000 -0.20	21.72	21.30	21.45	4,804,472
23 Sep 22	21.60000 -0.59	22.20	21.20	22.10	7,008,863
22 Sep 22	22.19000 +0.21	22.39	21.78	21.90	6,039,681
21 Sep 22	21.98000 +0.00	22.20	21.42	21.92	6,086,884
20 Sep 22	21.98000 -0.01	22.24	21.73	22.20	6,367,284
19 Sep 22	21.99000 -0.01	22.32	21.68	22.05	6,820,274
16 Sep 22	22.00000 -0.60	22.82	22.00	22.60	6,753,296
15 Sep 22	22.60000 -0.89	23.66	22.25	23.66	9,759,577
14 Sep 22	23.49000 -0.41	23.69	23.25	23.50	6,251,140
13 Sep 22	23.90000 -0.14	24.54	23.76	24.28	6,720,526
09 Sep 22	24.04000 -0.09	24.27	23.88	24.18	6,833,757
08 Sep 22	24.13000 -0.51	24.73	24.11	24.58	7,741,056
07 Sep 22	24.64000 -0.02	25.19	24.51	24.87	8,517,059
06 Sep 22	24.66000 +0.30	24.73	24.11	24.40	7,225,300
05 Sep 22	24.36000 -0.38	24.85	24.21	24.66	6,073,608
02 Sep 22	24.74000 +0.84	25.03	23.96	23.99	9,902,316
01 Sep 22	23.90000 -0.64	24.72	23.77	24.50	10,321,395
31 Aug 22	24.54000 -0.68	25.35	24.44	25.06	8,417,200
30 Aug 22	25.22000 +0.12	25.43	24.74	25.09	6,754,561
29 Aug 22	25.10000 +0.22	25.33	24.39	24.39	8,458,908
26 Aug 22	24.88000 -1.25	25.89	24.70	25.50	21,088,828
25 Aug 22	26.13000 +0.12	26.35	25.58	26.17	9,347,327
24 Aug 22	26.01000 -1.41	27.50	25.99	27.36	13,790,187
23 Aug 22	27.42000 -0.20	27.65	27.10	27.43	8,156,467
22 Aug 22	27.62000 -0.04	27.89	27.06	27.58	9,144,279
19 Aug 22	27.66000 -0.86	29.08	27.66	28.40	11,598,902
18 Aug 22	28.52000 +0.53	28.88	27.61	27.90	13,479,865
17 Aug 22	27.99000 +0.45	28.28	27.30	27.64	13,231,172
16 Aug 22	27.54000 -0.42	28.10	27.20	28.08	12,681,548
15 Aug 22	27.96000 +0.16	28.16	27.23	27.74	13,440,579
12 Aug 22	27.80000 -1.03	29.00	27.76	28.91	20,130,216
11 Aug 22	28.83000 +2.13	29.29	26.73	26.73	35,616,376
10 Aug 22	26.70000 -0.17	27.18	26.51	26.83	13,370,307
09 Aug 22	26.87000 +0.29	27.08	26.41	26.94	20,639,806
08 Aug 22	26.58000 -0.08	27.06	26.20	26.92	15,492,030
05 Aug 22	26.66000 +1.15	26.74	25.41	25.60	26,808,984
04 Aug 22	25.51000 +0.32	25.69	24.95	25.58	11,659,090
03 Aug 22	25.19000 +0.71	26.13	24.71	24.71	20,049,008
02 Aug 22	24.48000 -1.08	25.25	23.94	25.18	14,356,513
01 Aug 22	25.56000 +0.43	25.85	24.40	25.04	13,056,575
29 Jul 22	25.13000 -0.23	25.64	24.73	25.62	11,152,155
28 Jul 22	25.36000 +0.06	25.95	25.32	25.32	11,774,866
27 Jul 22	25.30000 +0.66	25.45	24.58	24.66	11,282,426
26 Jul 22	24.64000 -0.15	24.80	24.26	24.76	6,806,756
25 Jul 22	24.79000 -0.02	25.50	24.62	24.95	9,716,398
22 Jul 22	24.81000 -0.21	25.47	24.39	25.07	11,315,267
21 Jul 22	25.02000 -0.26	25.82	24.95	25.15	14,337,990
20 Jul 22	25.28000 +0.31	25.58	24.92	24.94	15,011,710
19 Jul 22	24.97000 +0.46	25.35	24.34	24.34	17,815,680
18 Jul 22	24.51000 +0.87	24.68	23.20	23.87	14,198,517
15 Jul 22	23.64000 +0.39	24.38	22.88	22.96	15,960,242
14 Jul 22	23.25000 +1.23	23.74	22.28	22.37	16,416,209
13 Jul 22	22.02000 -0.13	22.43	21.90	22.24	7,505,930
12 Jul 22	22.15000 -0.65	22.80	22.15	22.80	8,862,303
11 Jul 22	22.80000 -0.85	23.52	22.46	23.52	13,427,906
08 Jul 22	23.65000 -0.24	24.39	23.60	24.00	9,820,862
07 Jul 22	23.89000 -0.41	24.39	23.57	24.22	8,369,572
06 Jul 22	24.30000 +0.09	24.73	24.01	24.13	9,998,157
05 Jul 22	24.21000 -0.19	24.84	23.87	24.40	12,798,285
04 Jul 22	24.40000 -1.17	25.64	24.12	25.51	22,511,118
01 Jul 22	25.57000 -0.63	26.33	25.36	26.08	12,032,016
30 Jun 22	26.20000 +0.55	26.63	25.50	25.55	12,555,182
29 Jun 22	25.65000 -0.48	26.81	25.55	25.99	15,013,733
28 Jun 22	26.13000 +0.57	26.15	24.88	25.50	12,335,092
27 Jun 22	25.56000 +0.27	26.15	25.27	25.49	11,640,634
24 Jun 22	25.29000 -0.42	26.09	25.00	25.95	14,537,878
23 Jun 22	25.71000 +0.93	25.80	24.74	24.74	11,103,957
22 Jun 22	24.78000 -1.31	26.26	24.57	26.19	11,040,556
21 Jun 22	26.09000 -0.67	26.92	25.80	26.91	9,720,896
20 Jun 22	26.76000 +0.14	27.65	26.62	27.10	10,491,755
17 Jun 22	26.62000 +0.08	26.83	25.95	26.32	9,325,220
16 Jun 22	26.54000 +0.09	27.11	26.31	26.60	8,087,538
15 Jun 22	26.45000 +0.42	27.20	25.83	25.88	9,539,466
14 Jun 22	26.03000 -0.75	26.41	25.12	26.40	9,176,088
13 Jun 22	26.78000 +0.19	27.06	26.28	26.50	5,475,120
10 Jun 22	26.59000 +0.69	26.71	25.67	25.80	6,419,492
09 Jun 22	25.90000 -0.79	26.80	25.71	26.80	6,225,404
08 Jun 22	26.69000 -0.30	27.47	26.20	27.00	7,830,512
07 Jun 22	26.99000 -0.15	27.35	26.55	27.35	8,704,965
06 Jun 22	27.14000 +0.89	27.30	26.28	26.40	9,542,863
02 Jun 22	26.25000 +0.48	26.45	25.48	25.55	9,258,282
01 Jun 22	25.77000 +0.01	26.26	25.50	25.59	6,678,279
31 May 22	25.76000 +0.86	25.94	24.68	24.82	9,639,826
30 May 22	24.90000 +0.30	25.31	24.22	24.48	6,392,911
27 May 22	24.60000 -0.79	25.75	24.36	25.39	8,249,832
26 May 22	25.39000 +1.25	25.75	23.51	24.56	13,235,264
25 May 22	24.14000 +0.06	24.26	23.84	23.94	6,387,925
24 May 22	24.08000 -1.53	26.23	24.01	25.61	10,089,781
23 May 22	25.61000 +0.01	25.77	25.06	25.63	5,985,316
20 May 22	25.60000 +0.10	26.12	25.33	25.60	8,396,302
19 May 22	25.50000 -0.24	25.75	25.02	25.06	5,926,142
18 May 22	25.74000 +0.00	26.26	25.64	25.91	5,311,333
17 May 22	25.74000 +0.34	25.84	25.02	25.57	6,038,419
16 May 22	25.40000 -0.51	26.36	25.11	25.93	7,292,566
13 May 22	25.91000 -0.13	26.25	25.29	26.20	7,479,866
12 May 22	26.04000 +0.18	26.23	25.63	25.71	7,582,567
11 May 22	25.86000 +1.06	27.48	24.51	24.76	18,153,932
10 May 22	24.80000 +1.20	24.96	23.11	23.20	12,251,072
09 May 22	23.60000 +0.10	24.02	23.16	23.44	7,118,951
06 May 22	23.50000 -0.34	23.80	23.05	23.12	7,552,742
05 May 22	23.84000 +0.47	24.39	23.05	23.05	14,138,645
29 Apr 22	23.37000 +1.34	23.73	21.81	22.49	17,530,904
28 Apr 22	22.03000 -0.89	22.83	21.72	22.60	10,868,157
27 Apr 22	22.92000 +1.47	23.00	21.03	21.19	13,543,356
26 Apr 22	21.45000 -0.68	22.95	21.21	22.56	11,409,799
25 Apr 22	22.13000 -1.00	23.72	22.13	23.07	15,031,264
22 Apr 22	23.13000 -4.40	27.25	23.12	27.00	27,057,092
21 Apr 22	27.53000 -0.87	28.68	27.37	28.23	6,331,999
20 Apr 22	28.40000 +0.05	28.90	28.01	28.46	4,633,173
19 Apr 22	28.35000 +0.06	28.55	28.03	28.07	4,983,085
18 Apr 22	28.29000 +1.35	28.37	26.55	26.90	8,866,228
15 Apr 22	26.94000 +0.52	27.14	25.93	26.07	7,944,423
14 Apr 22	26.42000 +0.52	26.68	25.91	26.30	6,783,744
13 Apr 22	25.90000 -1.27	26.85	25.90	26.82	6,330,846
12 Apr 22	27.17000 +0.03	27.45	26.43	26.93	6,234,324
11 Apr 22	27.14000 -1.53	28.69	26.72	28.41	6,433,080
08 Apr 22	28.67000 -0.21	29.10	27.86	29.05	5,675,653
07 Apr 22	28.88000 -0.93	29.80	28.52	29.61	6,208,629
06 Apr 22	29.81000 -0.38	30.11	29.40	30.01	5,849,222
01 Apr 22	30.19000 -1.01	31.06	30.07	31.03	8,014,387
31 Mar 22	31.20000 -0.40	31.50	30.89	31.50	4,449,583
30 Mar 22	31.60000 +0.46	31.89	31.20	31.50	5,322,177
29 Mar 22	31.14000 -0.38	32.14	30.81	31.59	5,290,923
28 Mar 22	31.52000 +0.56	31.62	29.88	30.49	7,806,750
25 Mar 22	30.96000 -1.04	31.84	30.78	31.68	8,140,322
24 Mar 22	32.00000 -1.40	32.90	31.75	32.50	13,495,847
23 Mar 22	33.40000 +2.78	33.83	30.28	30.88	20,525,294
22 Mar 22	30.62000 -0.81	31.28	30.41	31.23	6,461,613
21 Mar 22	31.43000 +0.13	31.89	30.95	31.30	6,017,137
18 Mar 22	31.30000 -0.01	31.50	30.83	31.06	5,870,464
17 Mar 22	31.31000 +0.79	31.79	30.90	30.90	11,774,262
16 Mar 22	30.52000 +0.99	30.66	28.81	30.09	12,828,873
15 Mar 22	29.53000 -1.77	31.22	29.53	31.01	13,899,232
14 Mar 22	31.30000 -1.73	32.67	31.13	32.67	9,038,626
11 Mar 22	33.03000 -0.90	33.21	31.61	33.13	11,327,508
10 Mar 22	33.93000 -0.33	35.58	33.67	35.58	10,073,639
09 Mar 22	34.26000 +0.53	34.35	31.58	33.88	11,468,081
08 Mar 22	33.73000 -0.25	34.40	33.04	33.51	11,209,547
07 Mar 22	33.98000 -1.47	35.70	33.33	35.45	12,950,948
04 Mar 22	35.45000 -1.06	36.90	35.10	36.38	10,647,917
03 Mar 22	36.51000 -0.71	37.67	36.50	37.42	6,791,711
02 Mar 22	37.22000 -1.06	38.05	36.96	37.90	7,546,958
01 Mar 22	38.28000 +0.62	38.66	37.40	37.70	9,240,386
28 Feb 22	37.66000 +0.56	38.30	36.36	36.70	11,859,013
25 Feb 22	37.10000 -0.60	38.70	36.84	37.82	13,564,851
24 Feb 22	37.70000 -1.95	39.90	36.55	39.34	18,407,646
23 Feb 22	39.65000 +0.86	40.09	38.20	38.81	15,650,215
22 Feb 22	38.79000 -2.17	40.00	38.71	39.96	19,989,768
21 Feb 22	40.96000 +2.46	41.56	38.57	39.36	29,619,404
18 Feb 22	38.50000 +1.56	39.38	37.80	38.55	19,299,852
17 Feb 22	36.94000 -1.17	38.39	36.62	38.07	10,696,458
16 Feb 22	38.11000 +0.05	39.00	37.94	38.72	9,537,886
15 Feb 22	38.06000 +0.89	38.34	36.61	36.80	11,115,878
14 Feb 22	37.17000 +0.42	38.00	35.89	36.30	8,148,623
11 Feb 22	36.75000 -1.40	37.99	35.69	37.68	13,047,733
10 Feb 22	38.15000 -0.10	38.83	37.62	37.63	10,302,049
09 Feb 22	38.25000 +2.83	38.39	35.61	35.80	16,050,212
08 Feb 22	35.42000 -0.90	36.68	34.60	36.22	9,819,471
07 Feb 22	36.32000 +1.39	37.50	35.80	35.80	8,830,855
28 Jan 22	34.93000 -0.47	36.74	34.81	35.45	7,621,181
27 Jan 22	35.40000 -1.52	36.84	35.03	36.60	11,528,544
26 Jan 22	36.92000 +0.07	37.38	35.80	36.80	8,200,801
25 Jan 22	36.85000 -0.47	38.79	36.82	37.15	13,675,869
24 Jan 22	37.32000 -0.52	37.77	36.28	36.50	8,477,693
21 Jan 22	37.84000 -0.05	39.58	37.31	38.71	11,264,544
20 Jan 22	37.89000 -0.40	38.87	37.56	38.57	10,722,773
19 Jan 22	38.29000 -0.13	39.35	37.96	38.50	10,152,851
18 Jan 22	38.42000 +0.16	39.58	37.60	38.20	17,742,760
17 Jan 22	38.26000 +3.87	38.83	34.55	34.80	22,862,504
14 Jan 22	34.39000 +0.01	34.77	34.01	34.38	8,530,885
13 Jan 22	34.38000 -2.25	37.15	34.09	36.75	17,209,892
12 Jan 22	36.63000 -1.47	38.63	35.00	38.10	22,234,014
11 Jan 22	38.10000 -0.47	39.19	38.01	38.48	6,026,291
10 Jan 22	38.57000 +1.60	38.72	36.36	37.04	10,667,414
07 Jan 22	36.97000 -1.31	38.93	36.95	38.28	9,550,925
06 Jan 22	38.28000 +0.34	39.38	37.55	37.55	15,838,177
05 Jan 22	37.94000 -1.38	39.65	37.28	39.00	11,476,350
04 Jan 22	39.32000 +0.14	40.17	37.86	39.10	13,005,938
31 Dec 21	39.18000 +0.55	40.11	37.60	38.67	13,623,569
30 Dec 21	38.63000 +0.08	39.25	38.32	38.55	8,270,785
29 Dec 21	38.55000 -0.67	39.08	38.22	38.80	11,219,236
28 Dec 21	39.22000 +0.22	39.68	38.25	39.15	18,129,966
27 Dec 21	39.00000 +2.23	39.58	36.48	36.53	24,512,744
24 Dec 21	36.77000 -0.31	37.55	36.22	36.93	9,769,254
23 Dec 21	37.08000 -0.06	37.36	36.47	37.14	11,360,789
22 Dec 21	37.14000 +0.83	37.96	36.05	36.20	17,924,568
21 Dec 21	36.31000 +2.43	37.13	33.79	33.80	22,259,680
20 Dec 21	33.88000 -0.85	35.15	33.78	34.50	9,022,205
17 Dec 21	34.73000 -1.14	36.08	34.69	35.73	11,610,780
16 Dec 21	35.87000 -0.41	36.97	35.79	36.88	19,430,048
15 Dec 21	36.28000 +0.23	38.18	36.08	36.93	44,869,964
14 Dec 21	36.05000 +2.95	36.34	32.66	32.75	36,724,616
13 Dec 21	33.10000 +0.38	33.85	32.95	33.00	13,733,307
10 Dec 21	32.72000 +0.66	32.87	31.60	31.77	12,292,243
09 Dec 21	32.06000 +0.06	32.66	31.72	31.90	10,961,097
08 Dec 21	32.00000 +1.17	32.17	30.99	31.20	16,521,499
07 Dec 21	30.83000 -1.72	32.88	30.50	32.73	18,663,060
06 Dec 21	32.55000 -1.10	34.00	32.36	33.63	12,830,161
03 Dec 21	33.65000 -0.10	34.20	33.50	33.99	8,380,928
02 Dec 21	33.75000 -1.19	34.98	33.50	34.76	14,204,005
01 Dec 21	34.94000 +0.44	35.16	34.11	34.22	12,273,895
30 Nov 21	34.50000 -0.23	35.13	34.05	35.07	15,033,038
29 Nov 21	34.73000 -0.37	34.99	34.01	34.04	13,773,756
26 Nov 21	35.10000 -1.16	36.50	34.51	35.97	28,642,820
25 Nov 21	36.26000 -0.22	37.15	35.97	36.12	31,391,632
24 Nov 21	36.48000 +2.63	37.20	33.99	33.99	55,480,720
23 Nov 21	33.85000 +1.80	35.18	32.30	32.95	42,164,904
22 Nov 21	32.05000 +1.60	32.48	30.24	30.44	22,921,080
19 Nov 21	30.45000 +0.30	30.51	29.86	30.06	7,418,168
18 Nov 21	30.15000 -0.64	31.07	30.13	30.89	8,743,937
17 Nov 21	30.79000 +0.99	31.10	29.82	29.82	11,477,925
16 Nov 21	29.80000 -0.92	31.17	29.70	30.73	9,956,685
15 Nov 21	30.72000 +0.05	31.30	30.54	30.73	8,080,475
12 Nov 21	30.67000 -0.02	30.78	30.20	30.64	7,928,028
11 Nov 21	30.69000 +0.86	30.88	29.65	29.67	12,948,795
10 Nov 21	29.83000 +0.14	29.95	29.36	29.40	7,045,345
09 Nov 21	29.69000 +0.59	29.92	28.80	29.10	10,676,357
08 Nov 21	29.10000 -0.55	29.95	28.92	29.90	6,653,725
05 Nov 21	29.65000 +0.08	30.10	29.37	29.45	8,618,778
04 Nov 21	29.57000 +0.16	29.99	29.47	29.50	7,094,561
03 Nov 21	29.41000 +0.12	29.70	28.95	29.40	6,037,771
02 Nov 21	29.29000 +0.18	30.44	29.00	29.01	12,622,481
01 Nov 21	29.11000 +0.74	29.38	28.02	28.27	9,439,592
29 Oct 21	28.37000 +0.19	28.78	28.20	28.26	7,992,386
28 Oct 21	28.18000 -2.34	29.56	27.91	29.00	17,952,032
27 Oct 21	30.52000 -0.58	31.39	29.91	31.00	10,250,241
26 Oct 21	31.10000 +0.76	31.45	30.07	30.34	14,000,012
25 Oct 21	30.34000 +0.41	30.81	29.68	29.99	9,546,382
22 Oct 21	29.93000 -0.97	31.15	29.88	30.90	12,763,779
21 Oct 21	30.90000 -0.55	31.45	30.82	31.38	8,238,800
20 Oct 21	31.45000 -0.11	31.79	31.24	31.60	8,702,525
19 Oct 21	31.56000 -0.44	32.25	31.43	32.15	12,895,602
18 Oct 21	32.00000 -1.99	33.71	31.84	33.71	16,682,816
15 Oct 21	33.99000 -0.91	35.57	33.99	35.29	8,677,620
14 Oct 21	34.90000 -0.71	35.96	34.75	35.38	8,216,788
13 Oct 21	35.61000 +0.44	35.98	34.74	34.74	9,134,884
12 Oct 21	35.17000 -0.54	35.97	34.41	35.05	9,399,100
11 Oct 21	35.71000 +1.30	36.36	33.70	34.30	15,273,824
08 Oct 21	34.41000 +0.74	34.76	33.88	34.40	5,987,576
30 Sep 21	33.67000 +0.67	33.81	32.96	33.00	5,892,911
29 Sep 21	33.00000 -0.85	33.75	32.50	33.50	6,995,443
28 Sep 21	33.85000 +0.09	34.20	32.76	33.19	8,328,197
27 Sep 21	33.76000 +1.42	35.00	33.27	33.58	13,217,506
24 Sep 21	32.34000 -0.96	33.54	32.34	33.45	6,948,482
23 Sep 21	33.30000 +0.54	33.85	32.83	32.90	9,684,029
22 Sep 21	32.76000 +0.11	32.98	32.18	32.42	6,940,045
17 Sep 21	32.65000 -1.35	34.29	31.52	34.00	15,462,427
16 Sep 21	34.00000 -0.96	35.17	33.97	34.95	8,401,132
15 Sep 21	34.96000 +0.11	35.51	34.40	34.91	9,126,266
14 Sep 21	34.85000 -1.15	36.26	34.75	35.62	12,182,301
13 Sep 21	36.00000 -1.90	37.92	35.05	37.92	20,199,036
10 Sep 21	37.90000 -0.30	38.85	37.40	37.99	15,200,490
09 Sep 21	38.20000 +0.07	38.55	37.21	38.15	18,470,664
08 Sep 21	38.13000 +1.77	38.33	35.89	36.50	24,505,356
07 Sep 21	36.36000 -0.09	36.87	35.85	36.46	12,662,253
06 Sep 21	36.45000 +1.23	36.58	34.62	34.93	17,309,128
03 Sep 21	35.22000 +1.03	35.96	33.94	33.99	18,575,176
02 Sep 21	34.19000 -0.61	34.64	33.85	34.20	10,653,063
01 Sep 21	34.80000 +0.53	35.25	34.00	34.28	13,815,890
31 Aug 21	34.27000 -1.47	35.70	33.72	35.36	21,303,484
30 Aug 21	35.74000 -0.48	36.80	35.64	35.82	10,811,750
27 Aug 21	36.22000 -0.05	36.59	35.37	36.05	13,101,965
26 Aug 21	36.27000 -2.09	38.88	36.27	38.88	21,133,100
25 Aug 21	38.36000 +0.52	39.29	37.58	38.10	20,610,268
24 Aug 21	37.84000 -0.26	38.12	36.80	37.98	17,193,588
23 Aug 21	38.10000 +0.21	38.38	37.32	37.61	20,542,388
20 Aug 21	37.89000 -0.24	38.28	37.06	37.80	17,766,322
19 Aug 21	38.13000 +1.95	38.15	36.00	36.22	32,086,368
18 Aug 21	36.18000 -0.54	37.09	35.60	36.83	17,319,072
17 Aug 21	36.72000 -2.03	38.91	36.45	38.75	21,587,572
16 Aug 21	38.75000 -0.01	39.58	38.40	39.06	17,913,656
13 Aug 21	38.76000 -0.74	39.98	38.04	39.63	26,183,032
12 Aug 21	39.50000 -1.30	41.44	39.48	40.42	23,834,164
11 Aug 21	40.80000 -1.45	42.30	40.40	41.86	23,493,482
10 Aug 21	42.25000 +0.62	42.89	40.90	41.90	23,602,392
09 Aug 21	41.63000 -2.17	42.00	40.05	41.15	39,935,980
06 Aug 21	43.80000 -2.66	46.20	43.51	45.83	33,216,044
05 Aug 21	46.46000 +0.74	46.65	44.31	45.30	31,746,384
04 Aug 21	45.72000 -1.07	47.36	44.93	46.30	42,690,204
03 Aug 21	46.79000 -1.51	49.69	46.14	47.51	37,429,696
02 Aug 21	48.30000 +2.53	48.76	45.36	46.57	47,223,188
30 Jul 21	45.77000 +1.65	47.58	43.13	43.13	43,424,272
29 Jul 21	44.12000 +0.02	45.90	42.83	45.90	48,950,536
28 Jul 21	44.10000 +2.95	44.53	38.60	40.00	46,067,520
27 Jul 21	41.15000 +1.23	43.75	39.19	40.35	40,807,348
26 Jul 21	39.92000 +0.59	40.81	38.53	39.20	30,126,636
23 Jul 21	39.33000 +1.89	40.40	35.95	37.01	38,895,288
22 Jul 21	37.44000 +0.84	37.90	35.58	36.38	25,033,826
21 Jul 21	36.60000 -0.69	37.40	36.36	37.33	18,704,604
20 Jul 21	37.29000 -0.63	37.99	36.63	37.10	20,070,844
19 Jul 21	37.92000 +2.62	38.20	34.37	35.10	31,885,684
16 Jul 21	35.30000 -1.81	36.60	35.10	36.60	22,672,340
15 Jul 21	37.11000 +0.14	38.20	36.09	37.38	20,093,312
14 Jul 21	36.97000 -0.51	37.98	36.70	37.47	18,542,232
13 Jul 21	37.48000 +0.99	38.25	35.17	35.33	34,129,364
12 Jul 21	36.49000 +4.24	38.01	32.25	32.31	43,172,100
09 Jul 21	32.25000 +1.75	34.58	32.11	32.88	28,158,212
08 Jul 21	30.50000 +0.79	30.98	29.40	29.71	10,540,413
07 Jul 21	29.71000 +0.91	29.75	28.31	28.63	7,100,119
06 Jul 21	28.80000 -0.13	29.39	28.43	28.87	6,177,301
05 Jul 21	28.93000 -0.09	29.30	28.20	29.14	8,265,152
02 Jul 21	29.02000 -0.72	29.88	28.99	29.45	6,738,309
01 Jul 21	29.74000 -1.51	31.48	29.71	31.22	10,126,664
30 Jun 21	31.25000 +0.29	31.80	30.81	30.91	7,069,956
29 Jun 21	30.96000 -0.39	32.32	30.93	31.23	9,959,799
28 Jun 21	31.35000 +0.58	31.61	30.70	31.48	11,500,361
25 Jun 21	30.77000 -0.87	31.49	30.19	31.37	10,940,886
24 Jun 21	31.64000 -0.53	32.52	31.46	32.26	6,099,867
23 Jun 21	32.17000 +0.88	32.56	31.03	31.28	10,669,834
22 Jun 21	31.29000 -1.43	33.15	31.19	32.82	12,261,705
21 Jun 21	32.72000 +0.01	33.19	31.90	32.50	8,373,287
18 Jun 21	32.71000 -0.49	34.00	32.52	33.29	9,969,951
17 Jun 21	33.20000 +1.15	33.20	31.75	31.92	8,086,137
16 Jun 21	32.05000 -0.12	33.92	32.00	32.30	9,166,203
15 Jun 21	32.17000 -0.33	32.68	31.24	32.40	8,665,355
11 Jun 21	32.50000 -0.81	33.30	32.40	33.20	6,302,629
10 Jun 21	33.31000 +0.11	33.80	32.73	33.07	5,685,007
09 Jun 21	33.20000 +0.15	33.60	32.67	33.08	5,331,877
08 Jun 21	33.05000 -15.30	34.55	32.90	34.50	9,201,957
07 Jun 21	48.35000 +0.39	48.60	47.15	47.68	6,162,890
04 Jun 21	47.96000 +0.56	49.20	47.44	47.46	7,719,519
03 Jun 21	47.40000 +1.38	49.28	45.80	46.44	9,079,570
02 Jun 21	46.02000 -0.76	47.87	46.01	47.24	6,906,450
01 Jun 21	46.78000 -2.20	50.26	45.54	49.31	18,098,696
31 May 21	48.98000 +1.48	49.38	47.53	48.00	9,283,110
28 May 21	47.50000 +0.52	48.44	46.61	47.10	9,944,489
27 May 21	46.98000 +3.87	47.15	43.50	43.50	14,326,232
26 May 21	43.11000 +0.00	43.51	42.70	43.08	5,370,821
25 May 21	43.11000 +1.88	43.40	41.03	41.14	9,654,714
24 May 21	41.23000 -0.37	41.80	40.70	41.55	5,308,619
21 May 21	41.60000 +0.01	42.67	41.50	41.58	6,497,454
20 May 21	41.59000 +1.09	41.71	40.02	40.02	6,892,795
19 May 21	40.50000 -0.35	41.40	40.50	41.30	4,346,808
18 May 21	40.85000 +0.85	41.40	39.29	39.98	6,661,522
17 May 21	40.00000 +0.21	40.80	39.59	40.10	7,986,782
14 May 21	39.79000 +1.28	39.93	38.20	38.22	10,528,835
13 May 21	38.51000 +2.34	38.67	35.60	35.90	10,260,054
12 May 21	36.17000 -0.11	36.22	35.70	36.00	3,237,929
11 May 21	36.28000 +0.58	36.44	35.25	35.29	4,338,019
10 May 21	35.70000 -1.28	36.87	35.22	36.87	6,897,848
07 May 21	36.98000 -1.70	38.78	36.90	38.78	7,002,219
06 May 21	38.68000 +0.06	39.38	38.05	38.40	4,133,316
30 Apr 21	38.62000 -1.17	40.00	38.47	40.00	5,641,652
29 Apr 21	39.79000 -0.30	40.47	39.75	40.10	4,629,598
28 Apr 21	40.09000 +0.19	40.28	39.42	39.98	4,718,077
27 Apr 21	39.90000 -0.89	41.06	39.31	41.06	6,074,021
26 Apr 21	40.79000 -1.26	42.60	40.77	42.22	8,287,050
23 Apr 21	42.05000 -0.91	43.23	41.41	43.20	7,847,673
22 Apr 21	42.96000 +1.38	43.55	41.42	41.60	6,738,369
21 Apr 21	41.58000 -0.63	42.37	40.87	42.27	5,505,373
20 Apr 21	42.21000 -0.61	43.20	42.05	42.60	5,335,867
19 Apr 21	42.82000 +0.91	43.31	41.61	41.81	5,802,516
16 Apr 21	41.91000 +1.18	42.15	40.78	40.80	5,211,676
15 Apr 21	40.73000 -0.38	41.09	40.12	40.93	3,789,422
14 Apr 21	41.11000 +0.25	41.53	40.66	41.12	4,026,938
13 Apr 21	40.86000 -0.48	41.98	40.61	41.40	4,450,648
12 Apr 21	41.34000 -1.76	43.00	41.19	42.80	4,746,665
09 Apr 21	43.10000 -0.20	43.50	42.77	43.34	3,583,100
08 Apr 21	43.30000 -1.20	44.47	43.30	43.86	5,951,467
07 Apr 21	44.50000 +0.40	44.55	42.77	43.56	8,312,385
06 Apr 21	44.10000 -0.97	44.50	43.30	44.44	10,133,562
02 Apr 21	45.07000 +2.54	45.98	43.30	43.35	14,714,344
01 Apr 21	42.53000 +1.74	42.71	40.51	41.03	7,618,180
31 Mar 21	40.79000 -0.34	41.13	40.20	41.03	3,277,193
30 Mar 21	41.13000 +0.04	41.29	40.45	40.90	4,519,475
29 Mar 21	41.09000 -0.79	42.25	40.63	42.25	6,833,691
26 Mar 21	41.88000 +2.74	42.18	40.12	40.12	10,647,667
25 Mar 21	39.14000 +1.11	40.05	38.12	38.50	6,929,366
24 Mar 21	38.03000 -2.64	39.75	38.02	39.70	8,473,531
23 Mar 21	40.67000 +0.74	41.67	40.09	40.24	9,859,257
22 Mar 21	39.93000 +0.58	40.20	39.12	39.36	4,917,233
19 Mar 21	39.35000 -0.50	39.90	38.91	39.26	4,040,647
18 Mar 21	39.85000 +0.46	40.08	38.86	39.40	5,162,315
17 Mar 21	39.39000 +0.82	39.80	38.40	39.20	5,738,661
16 Mar 21	38.57000 -0.62	40.19	38.31	39.35	6,156,681
15 Mar 21	39.19000 -1.06	40.00	38.80	39.98	5,638,811
12 Mar 21	40.25000 -1.05	41.34	39.70	41.30	6,492,204
11 Mar 21	41.30000 +0.64	41.56	39.94	40.86	5,472,555
10 Mar 21	40.66000 -0.68	42.30	40.49	42.27	4,675,999
09 Mar 21	41.34000 -1.68	43.53	41.20	43.40	6,471,167
08 Mar 21	43.02000 -2.43	46.08	43.02	45.30	7,887,425
05 Mar 21	45.45000 +0.47	45.82	44.35	44.53	5,200,464
04 Mar 21	44.98000 -2.21	47.20	44.68	47.20	8,627,047
03 Mar 21	47.19000 +0.50	47.38	46.47	46.81	3,844,541
02 Mar 21	46.69000 -1.21	47.99	46.27	47.99	5,341,342
01 Mar 21	47.90000 +1.82	47.94	46.50	46.50	6,700,575
26 Feb 21	46.08000 -2.03	47.85	45.80	47.15	9,134,768
25 Feb 21	48.11000 -0.91	49.99	47.90	49.30	5,067,023
24 Feb 21	49.02000 +0.56	50.14	48.25	48.49	6,345,883
23 Feb 21	48.46000 -0.92	49.87	48.20	49.03	5,659,939
22 Feb 21	49.38000 -2.07	51.62	49.38	51.62	8,011,346
19 Feb 21	51.45000 +1.64	51.49	49.30	49.85	5,332,151
18 Feb 21	49.81000 +0.19	51.09	48.74	50.78	6,008,484
10 Feb 21	49.62000 +1.87	50.38	46.93	47.59	7,226,334
09 Feb 21	47.75000 +0.09	48.26	46.80	47.01	4,160,788
08 Feb 21	47.66000 +0.88	48.15	46.52	47.20	4,592,666
05 Feb 21	46.78000 -2.24	49.65	46.69	48.99	7,090,507
04 Feb 21	49.02000 -2.82	51.70	48.00	51.70	9,058,236
03 Feb 21	51.84000 -1.48	53.73	51.62	53.32	6,859,838
02 Feb 21	53.32000 -2.42	55.90	53.00	55.80	10,022,096
01 Feb 21	55.74000 +1.05	56.44	54.15	55.10	9,309,864
29 Jan 21	54.69000 +1.71	55.20	52.30	53.83	8,397,492
28 Jan 21	52.98000 -1.07	57.11	52.61	54.70	13,411,845
27 Jan 21	54.05000 +1.77	54.90	51.89	51.98	7,407,730
26 Jan 21	52.28000 -0.43	54.00	51.89	52.70	5,537,377
25 Jan 21	52.71000 -2.02	54.56	52.44	54.10	7,984,294
22 Jan 21	54.73000 -1.19	56.00	53.63	55.79	8,850,818
21 Jan 21	55.92000 -0.13	56.83	55.12	55.65	7,317,465
20 Jan 21	56.05000 +0.95	56.92	54.05	55.18	9,440,428
19 Jan 21	55.10000 -0.20	56.59	54.71	54.91	10,776,365
18 Jan 21	55.30000 +2.42	55.30	51.52	52.32	11,554,391
15 Jan 21	52.88000 -2.82	55.96	51.50	55.96	12,480,517
14 Jan 21	55.70000 +1.29	57.15	54.00	54.49	14,115,404
13 Jan 21	54.41000 +2.21	54.68	51.27	51.90	13,504,518
12 Jan 21	52.20000 +0.34	52.58	51.01	52.24	6,646,159
11 Jan 21	51.86000 +0.96	53.59	50.13	50.47	9,593,955
08 Jan 21	50.90000 +0.10	52.77	49.60	50.47	10,591,728
07 Jan 21	50.80000 -3.66	54.31	50.40	53.92	13,411,247
06 Jan 21	54.46000 -3.63	58.00	54.19	58.00	13,836,556
05 Jan 21	58.09000 +1.77	58.87	55.91	56.10	10,852,718
04 Jan 21	56.32000 +0.84	56.50	54.37	55.54	9,267,364
31 Dec 20	55.48000 +1.65	55.83	53.35	53.68	9,886,370
30 Dec 20	53.83000 -1.57	55.11	52.82	55.05	10,434,270
29 Dec 20	55.40000 +3.45	56.68	51.82	51.92	13,380,184
28 Dec 20	51.95000 -1.42	53.30	51.12	53.30	6,816,477
25 Dec 20	53.37000 -1.17	54.64	52.70	54.29	5,861,357
24 Dec 20	54.54000 +1.65	55.46	52.67	53.00	7,336,732
23 Dec 20	52.89000 +0.98	53.14	51.35	52.30	5,818,032
22 Dec 20	51.91000 -2.46	54.37	51.90	53.84	7,263,903
21 Dec 20	54.37000 +0.78	55.11	52.83	53.06	6,559,455
18 Dec 20	53.59000 -1.43	55.16	53.50	55.08	4,899,116
17 Dec 20	55.02000 +1.30	55.29	53.20	53.60	6,902,999
16 Dec 20	53.72000 -2.24	56.50	53.72	56.49	7,195,520
15 Dec 20	55.96000 -0.71	58.18	55.93	57.10	5,685,695
14 Dec 20	56.67000 +0.44	56.88	54.75	55.98	5,823,747
11 Dec 20	56.23000 -1.19	58.13	53.30	58.13	11,745,551
10 Dec 20	57.42000 -0.26	58.20	56.50	57.80	4,388,225
09 Dec 20	57.68000 -0.58	59.14	57.61	58.13	4,712,268
08 Dec 20	58.26000 +0.57	60.23	58.21	58.30	6,428,873
07 Dec 20	57.69000 -0.72	59.79	57.53	58.35	5,481,820
04 Dec 20	58.41000 -0.05	58.95	58.07	58.45	3,466,379
03 Dec 20	58.46000 -1.02	59.80	58.20	59.01	4,956,475
02 Dec 20	59.48000 +2.04	60.30	57.60	57.60	7,991,307
01 Dec 20	57.44000 +0.92	57.78	56.20	56.74	6,071,433
30 Nov 20	56.52000 -2.40	58.28	54.81	58.28	8,703,072
27 Nov 20	58.92000 +0.11	59.50	58.15	58.82	3,578,130
26 Nov 20	58.81000 -1.32	59.75	58.60	59.73	5,063,999
25 Nov 20	60.13000 +0.38	62.40	58.00	59.67	10,919,784
24 Nov 20	59.75000 +0.71	60.28	59.02	59.30	6,147,905
23 Nov 20	59.04000 -0.88	60.24	58.35	59.51	5,443,873
20 Nov 20	59.92000 -1.47	61.95	59.45	61.41	6,254,235
19 Nov 20	61.39000 +0.71	61.77	59.35	60.38	5,866,854
18 Nov 20	60.68000 +0.48	61.66	59.60	60.28	7,020,200
17 Nov 20	60.20000 -0.30	60.98	58.83	60.98	6,865,910
16 Nov 20	60.50000 -1.91	62.76	60.00	61.70	8,065,164
13 Nov 20	62.41000 -0.33	63.52	61.12	62.11	6,951,825
12 Nov 20	62.74000 -1.24	65.20	62.67	65.00	6,703,483
11 Nov 20	63.98000 -4.26	68.70	63.75	68.25	9,918,091
10 Nov 20	68.24000 -4.46	71.08	67.86	71.08	10,776,192
09 Nov 20	72.70000 +3.98	75.58	69.10	70.38	16,291,791
06 Nov 20	68.72000 +0.92	70.18	67.79	69.00	13,742,509
05 Nov 20	67.80000 +7.24	69.96	61.30	61.56	16,526,140
04 Nov 20	60.56000 +0.01	61.45	60.02	61.45	4,563,126
03 Nov 20	60.55000 +2.74	61.06	58.12	58.50	6,503,762
02 Nov 20	57.81000 -1.69	60.29	57.29	59.60	9,192,331
30 Oct 20	59.50000 -4.49	64.77	59.47	64.39	8,399,102
29 Oct 20	63.99000 -0.30	64.76	62.80	63.60	5,055,522
28 Oct 20	64.29000 -4.26	67.67	62.90	67.00	9,847,567
27 Oct 20	68.55000 +4.73	69.18	63.60	63.63	6,914,132
26 Oct 20	63.82000 -0.38	64.82	61.80	63.30	3,855,528
23 Oct 20	64.20000 -1.10	66.29	63.20	64.78	3,182,556
22 Oct 20	65.30000 -0.72	66.29	64.50	65.63	3,582,924
21 Oct 20	66.02000 -3.26	69.28	65.80	69.28	4,977,087
20 Oct 20	69.28000 +0.45	69.33	67.91	68.27	3,050,808
19 Oct 20	68.83000 -0.05	70.88	68.08	70.73	4,057,122
16 Oct 20	68.88000 -0.85	69.56	67.56	68.67	3,918,649
15 Oct 20	69.73000 -0.36	70.48	68.00	69.36	4,035,672
14 Oct 20	70.09000 +0.15	70.79	69.12	70.39	4,220,842
13 Oct 20	69.94000 +1.09	71.50	68.00	69.37	6,691,468
12 Oct 20	68.85000 +3.58	70.07	65.02	65.40	8,163,634
09 Oct 20	65.27000 +1.02	65.87	64.52	65.40	5,705,951
30 Sep 20	64.25000 +0.48	64.47	63.15	63.69	3,895,861
29 Sep 20	63.77000 +3.13	64.38	61.17	61.17	5,843,796
28 Sep 20	60.64000 -0.90	62.48	60.64	61.85	3,154,994
25 Sep 20	61.54000 -0.28	63.27	60.87	62.23	3,102,385
24 Sep 20	61.82000 -2.30	63.79	61.60	63.08	3,377,841
23 Sep 20	64.12000 +0.99	64.38	63.20	63.25	3,333,398
22 Sep 20	63.13000 -0.13	64.97	62.85	62.85	4,147,210
21 Sep 20	63.26000 -0.04	65.50	63.12	63.38	5,389,233
18 Sep 20	63.30000 +0.50	63.36	61.68	62.39	3,772,228
17 Sep 20	62.80000 +1.57	63.59	60.37	61.48	4,901,049
16 Sep 20	61.23000 -1.67	63.11	60.50	62.13	4,090,909
15 Sep 20	62.90000 +1.39	63.76	61.31	63.60	3,941,076
14 Sep 20	61.51000 +2.35	62.21	59.41	59.90	6,629,541
11 Sep 20	59.16000 +1.84	59.50	57.12	57.91	4,846,906
10 Sep 20	57.32000 -2.03	60.28	57.02	59.50	5,419,377
09 Sep 20	59.35000 -2.44	61.75	59.02	60.98	6,170,061
08 Sep 20	61.79000 -3.24	65.48	60.55	65.03	8,267,627
07 Sep 20	65.03000 -1.96	67.58	64.60	66.62	5,245,263
04 Sep 20	66.99000 +0.88	67.64	64.75	65.00	5,353,665
03 Sep 20	66.11000 -0.69	67.55	66.02	67.20	4,005,913
02 Sep 20	66.80000 -0.49	67.50	66.01	67.29	4,069,966
01 Sep 20	67.29000 +0.20	67.52	65.10	66.58	5,565,482
31 Aug 20	67.09000 -1.18	69.00	66.80	68.30	5,335,423
28 Aug 20	68.27000 +0.38	68.48	66.82	67.50	5,756,544
27 Aug 20	67.89000 +1.95	68.50	65.52	65.52	6,257,991
26 Aug 20	65.94000 -2.69	69.19	65.26	68.88	6,683,918
25 Aug 20	68.63000 +2.24	71.60	66.42	66.70	10,509,317
24 Aug 20	66.39000 +1.09	67.28	64.74	65.99	7,404,139
21 Aug 20	65.30000 +0.31	67.18	64.18	65.50	6,633,400
20 Aug 20	64.99000 -0.18	66.05	63.66	64.80	5,354,802
19 Aug 20	65.17000 -2.81	69.11	65.03	68.00	7,073,604
18 Aug 20	67.98000 -2.00	69.68	65.60	69.68	9,844,283
17 Aug 20	69.98000 +0.18	70.50	67.70	69.74	7,046,374
14 Aug 20	69.80000 +1.88	70.28	67.67	68.00	4,809,792
13 Aug 20	67.92000 +0.26	68.83	67.05	67.93	4,362,234
12 Aug 20	67.66000 -1.53	69.89	66.00	68.60	7,255,777
11 Aug 20	69.19000 -1.27	72.27	69.10	70.44	5,533,555
10 Aug 20	70.46000 -1.48	72.64	68.43	72.00	7,934,364
07 Aug 20	71.94000 -3.46	76.10	70.21	74.06	8,927,823
06 Aug 20	75.40000 -1.68	77.80	74.01	77.77	6,337,179
05 Aug 20	77.08000 +0.42	77.60	75.90	77.05	6,115,254
04 Aug 20	76.66000 -1.25	77.95	74.80	77.66	8,644,671
03 Aug 20	77.91000 +5.34	79.70	73.28	75.25	12,334,774
31 Jul 20	72.57000 +1.47	74.93	71.18	71.49	10,515,410
30 Jul 20	71.10000 -2.28	73.80	70.00	73.80	8,044,675
29 Jul 20	73.38000 +2.93	73.56	69.80	71.27	7,325,721
28 Jul 20	70.45000 +1.84	71.37	69.24	70.02	5,262,491
27 Jul 20	68.61000 +0.31	70.44	68.12	68.80	6,062,934
24 Jul 20	68.30000 -3.43	73.15	68.21	71.26	9,726,891
23 Jul 20	71.73000 -1.13	73.05	69.69	71.51	8,681,062
22 Jul 20	72.86000 +1.02	74.98	71.00	71.50	8,440,686
21 Jul 20	71.84000 -0.31	73.11	69.68	71.51	8,686,847
20 Jul 20	72.15000 +1.75	72.79	69.12	71.51	9,161,504
17 Jul 20	70.40000 +1.60	71.72	67.30	68.81	13,346,597
16 Jul 20	68.80000 -4.48	72.85	67.00	72.22	21,063,896
15 Jul 20	73.28000 -8.14	80.63	73.28	80.60	25,124,256
14 Jul 20	81.42000 +5.28	83.75	79.13	83.66	31,961,288
13 Jul 20	76.14000 +6.92	76.14	76.14	76.14	1,827,184
10 Jul 20	69.22000 +1.22	69.80	66.77	67.90	8,711,167
09 Jul 20	68.00000 +0.00	69.96	66.90	67.80	11,570,087
08 Jul 20	68.00000 +3.34	69.22	65.02	65.20	10,109,136
07 Jul 20	64.66000 +0.54	67.85	63.55	64.20	11,528,966
06 Jul 20	64.12000 +2.47	64.67	61.49	61.50	9,869,446
03 Jul 20	61.65000 -0.36	62.43	59.51	61.80	9,103,916
02 Jul 20	62.01000 +0.41	63.26	60.89	61.66	8,002,380
01 Jul 20	61.60000 -1.52	63.87	60.51	63.87	10,406,652
30 Jun 20	63.12000 +2.96	63.92	60.50	61.20	9,837,278
29 Jun 20	60.16000 +0.16	61.26	59.05	59.16	8,067,670
24 Jun 20	60.00000 +0.01	61.28	58.61	60.38	9,942,195
23 Jun 20	59.99000 +1.11	60.00	57.61	58.88	9,096,969
22 Jun 20	58.88000 +0.58	60.45	58.00	58.50	12,253,481
19 Jun 20	58.30000 +0.71	59.18	56.80	58.00	16,443,316
18 Jun 20	57.59000 +5.24	57.59	51.01	52.31	16,484,246
17 Jun 20	52.35000 -0.09	54.32	51.65	52.61	10,375,686
16 Jun 20	52.44000 +0.87	54.02	51.87	53.00	11,024,326
15 Jun 20	51.57000 +0.12	52.80	51.19	52.30	15,099,744
12 Jun 20	51.45000 +2.77	52.18	47.50	47.50	18,825,168
11 Jun 20	48.68000 +2.39	49.99	46.00	46.15	16,280,689
10 Jun 20	46.29000 -0.73	47.00	45.67	46.69	7,651,721
09 Jun 20	47.02000 +0.23	47.50	46.30	47.40	6,248,321
08 Jun 20	46.79000 -0.02	48.90	46.73	47.42	8,920,409
05 Jun 20	46.81000 -0.44	48.04	46.00	47.50	7,221,144
04 Jun 20	47.25000 -1.06	48.30	46.90	48.20	6,072,646
03 Jun 20	48.31000 -0.93	49.49	48.29	49.44	7,269,617
02 Jun 20	49.24000 -0.69	50.30	48.72	49.99	6,511,114
01 Jun 20	49.93000 +3.41	50.36	46.90	46.99	12,215,242
29 May 20	46.52000 -19.76	46.99	44.77	46.99	6,761,899
28 May 20	66.28000 +0.90	66.32	63.75	65.27	4,773,326
27 May 20	65.38000 -3.27	69.00	65.21	69.00	5,467,475
26 May 20	68.65000 +2.70	68.96	66.36	66.36	5,415,882
25 May 20	65.95000 -0.30	67.88	65.05	66.39	4,550,032
22 May 20	66.25000 -2.05	69.22	65.68	68.88	5,680,931
21 May 20	68.30000 -0.11	69.53	67.68	68.68	5,084,448
20 May 20	68.41000 -2.59	71.27	67.61	70.89	7,571,648
19 May 20	71.00000 +0.84	72.18	69.05	71.01	7,374,166
18 May 20	70.16000 -4.77	73.99	70.10	73.99	8,238,846
15 May 20	74.93000 +0.03	76.35	74.14	75.58	4,268,578
14 May 20	74.90000 -2.03	76.66	74.48	76.20	4,442,849
13 May 20	76.93000 +1.49	77.50	74.41	74.64	5,203,124
12 May 20	75.44000 -1.00	76.64	73.48	75.72	5,718,165
11 May 20	76.44000 +1.44	78.42	74.97	76.43	6,413,251
08 May 20	75.00000 +1.08	77.60	74.42	75.50	5,783,734
07 May 20	73.92000 -1.64	79.70	73.36	77.01	7,383,635
06 May 20	75.56000 +3.26	75.90	71.81	72.00	7,513,794
30 Apr 20	72.30000 +4.04	73.55	68.90	68.90	7,974,922
29 Apr 20	68.26000 -0.27	68.90	67.43	68.00	3,637,354
28 Apr 20	68.53000 +0.53	69.69	65.23	67.99	6,236,795
27 Apr 20	68.00000 +0.04	69.28	67.61	68.00	4,441,906
24 Apr 20	67.96000 +0.71	69.33	66.73	67.73	5,567,788
23 Apr 20	67.25000 -4.08	72.48	67.06	72.11	8,472,430
22 Apr 20	71.33000 -1.57	72.07	70.16	71.57	5,433,286
21 Apr 20	72.90000 +0.85	72.95	70.01	71.00	6,111,380
20 Apr 20	72.05000 +2.05	72.69	69.50	69.99	6,431,437
17 Apr 20	70.00000 +2.32	72.27	68.41	68.49	9,613,905
16 Apr 20	67.68000 +0.49	68.01	65.88	66.80	4,133,791
15 Apr 20	67.19000 +0.76	69.69	65.85	66.52	7,362,037
14 Apr 20	66.43000 +2.77	66.46	63.92	64.25	6,832,912
13 Apr 20	63.66000 -1.35	66.50	62.90	63.90	5,944,831
10 Apr 20	65.01000 -3.89	70.80	64.80	69.14	9,358,598
09 Apr 20	68.90000 -0.27	69.26	67.21	69.05	7,338,219
08 Apr 20	69.17000 +5.17	69.67	63.06	63.45	13,003,248
07 Apr 20	64.00000 +0.80	65.35	63.31	65.02	6,808,407
03 Apr 20	63.20000 +0.04	64.83	62.48	62.83	7,173,492
02 Apr 20	63.16000 +3.73	63.16	59.01	60.02	8,906,660
01 Apr 20	59.43000 +1.08	60.98	57.10	58.22	6,361,759
31 Mar 20	58.35000 +0.42	60.00	58.00	59.68	5,644,366
30 Mar 20	57.93000 -2.60	60.76	56.51	58.68	7,341,019
27 Mar 20	60.53000 -0.65	62.70	60.09	61.90	5,501,732
26 Mar 20	61.18000 -2.00	63.09	60.78	62.31	5,429,929
25 Mar 20	63.18000 +1.38	64.38	61.28	63.83	7,674,925
24 Mar 20	61.80000 +0.77	63.88	58.50	63.20	10,114,797
23 Mar 20	61.03000 -2.00	65.40	60.60	61.05	10,461,546
20 Mar 20	63.03000 +0.85	65.50	62.80	63.70	11,562,101
19 Mar 20	62.18000 +4.64	62.50	57.57	58.04	14,026,503
18 Mar 20	57.54000 +0.14	60.15	57.20	58.68	12,430,878
17 Mar 20	57.40000 +0.65	59.19	54.34	58.65	12,095,119
16 Mar 20	56.75000 -6.30	63.60	56.75	63.00	14,180,831
13 Mar 20	63.05000 -1.97	64.58	60.00	60.97	11,993,335
12 Mar 20	65.02000 -3.37	67.18	64.04	66.49	10,634,779
11 Mar 20	68.39000 -4.71	74.56	68.00	73.87	15,108,691
10 Mar 20	73.10000 +5.18	73.48	65.28	68.66	15,018,779
09 Mar 20	67.92000 -0.02	71.06	66.80	67.83	12,688,535
06 Mar 20	67.94000 +0.34	69.29	65.00	65.65	9,098,820
05 Mar 20	67.60000 -0.56	71.75	65.03	71.23	13,839,598
04 Mar 20	68.16000 -2.57	70.48	65.70	69.70	13,207,128
03 Mar 20	70.73000 -2.87	79.20	70.60	76.90	17,029,242
02 Mar 20	73.60000 +6.68	73.61	68.00	69.78	11,925,083
28 Feb 20	66.92000 -5.38	72.00	66.85	67.00	10,760,535
27 Feb 20	72.30000 +0.13	75.46	69.51	73.00	10,957,478
26 Feb 20	72.17000 -8.02	78.01	72.17	78.00	13,846,999
25 Feb 20	80.19000 +4.40	80.50	69.26	73.80	15,780,240
24 Feb 20	75.79000 +6.89	75.79	69.99	70.00	10,858,039
21 Feb 20	68.90000 +3.65	71.38	64.50	64.78	9,881,475
20 Feb 20	65.25000 +1.98	66.79	62.81	63.50	9,469,178
19 Feb 20	63.27000 -3.39	66.20	62.86	66.20	9,000,215
18 Feb 20	66.66000 +1.66	68.58	63.88	64.88	11,794,818
17 Feb 20	65.00000 +5.90	65.01	60.10	60.10	13,459,297
14 Feb 20	59.10000 +0.20	60.86	58.00	58.91	8,139,103
13 Feb 20	58.90000 -3.21	61.40	58.90	61.32	11,620,067
12 Feb 20	62.11000 +0.32	63.30	59.02	59.05	13,581,550
11 Feb 20	61.79000 -0.07	63.50	59.51	60.25	10,098,641
10 Feb 20	61.86000 -1.09	63.88	58.89	62.00	13,948,191
07 Feb 20	62.95000 +5.59	63.03	57.11	58.00	15,033,093
06 Feb 20	57.36000 +4.95	57.62	50.75	50.75	14,646,388
05 Feb 20	52.41000 +2.56	54.16	50.10	50.31	15,113,120
04 Feb 20	49.85000 +3.14	50.30	44.22	45.00	16,631,231
03 Feb 20	46.71000 -5.19	46.71	46.71	46.71	3,157,600
23 Jan 20	51.90000 -2.94	54.60	51.00	54.00	15,220,759
22 Jan 20	54.84000 +4.99	54.84	49.05	49.18	15,334,808
21 Jan 20	49.85000 +0.58	51.57	48.87	49.27	12,579,195
20 Jan 20	49.27000 +3.87	49.90	47.11	47.39	19,055,542
17 Jan 20	45.40000 +2.94	46.68	42.05	42.60	20,820,428
16 Jan 20	42.46000 -0.10	42.95	42.01	42.58	5,981,091
15 Jan 20	42.56000 +0.49	42.86	41.35	41.81	6,402,524
14 Jan 20	42.07000 -0.90	43.24	41.92	42.88	7,668,607
13 Jan 20	42.97000 +1.52	42.99	41.06	41.44	8,945,905
10 Jan 20	41.45000 +0.32	41.74	40.60	41.22	7,701,753
09 Jan 20	41.13000 +2.01	41.35	39.74	39.82	10,887,515
08 Jan 20	39.12000 -1.18	40.25	39.05	39.95	7,247,163
07 Jan 20	40.30000 +0.01	40.73	39.71	40.61	6,742,756
06 Jan 20	40.29000 -0.04	41.13	39.01	40.03	7,235,911
03 Jan 20	40.33000 -0.44	41.25	39.71	40.77	7,663,746
02 Jan 20	40.77000 +0.63	41.00	40.00	40.80	7,246,210
31 Dec 19	40.14000 +0.89	40.50	39.00	39.01	8,099,485
30 Dec 19	39.25000 -1.01	40.00	37.31	38.78	10,539,390
27 Dec 19	40.26000 -2.74	45.58	39.86	43.68	20,108,728
26 Dec 19	43.00000 -0.09	43.17	42.41	42.80	5,656,822
25 Dec 19	43.09000 +0.08	43.17	42.10	42.60	8,459,221
24 Dec 19	43.01000 +1.96	43.18	41.12	41.41	10,748,757
23 Dec 19	41.05000 -0.59	42.23	40.63	41.20	8,515,280
20 Dec 19	41.64000 -1.12	43.06	41.34	42.68	10,015,276
19 Dec 19	42.76000 -1.75	43.95	42.50	43.91	12,935,179
18 Dec 19	44.51000 +0.34	45.20	43.50	44.26	21,959,358
17 Dec 19	44.17000 +4.02	44.17	40.83	41.19	20,659,556
16 Dec 19	40.15000 +1.45	40.55	39.18	39.69	14,010,168
13 Dec 19	38.70000 +0.51	38.84	37.86	38.57	11,192,779
12 Dec 19	38.19000 +1.69	39.28	36.57	36.58	14,944,478
11 Dec 19	36.50000 -0.35	37.13	36.30	36.64	5,676,276
10 Dec 19	36.85000 -1.06	37.23	36.28	37.06	11,363,374
09 Dec 19	37.91000 -0.85	39.78	37.84	39.77	9,987,687
06 Dec 19	38.76000 +0.59	38.80	37.63	38.10	10,107,693
05 Dec 19	38.17000 +1.74	38.52	36.50	36.60	11,849,729
04 Dec 19	36.43000 -1.09	37.36	36.30	37.23	6,260,853
03 Dec 19	37.52000 -0.06	37.56	36.42	36.80	5,264,644
02 Dec 19	37.58000 +0.37	37.80	36.37	37.41	6,179,659
29 Nov 19	37.21000 +0.48	37.80	36.36	36.38	5,677,530
28 Nov 19	36.73000 +0.37	38.22	36.38	36.59	7,437,761
27 Nov 19	36.36000 +0.38	36.90	35.62	35.96	5,182,477
26 Nov 19	35.98000 -0.32	36.75	35.88	36.49	3,800,873
25 Nov 19	36.30000 -0.83	37.46	35.70	36.81	6,050,291
22 Nov 19	37.13000 -1.04	39.24	37.00	38.29	10,664,643
21 Nov 19	38.17000 -0.66	38.88	37.77	38.79	8,249,143
20 Nov 19	38.83000 -0.35	40.35	38.60	40.10	15,362,704
19 Nov 19	39.18000 +3.56	39.18	35.64	35.76	18,471,336
18 Nov 19	35.62000 +0.34	35.88	34.80	34.80	3,990,967
15 Nov 19	35.28000 -0.85	36.12	35.28	35.93	4,752,524
14 Nov 19	36.13000 +0.21	36.38	35.33	36.03	7,311,205
13 Nov 19	35.92000 -0.01	36.29	35.47	35.50	3,827,866
12 Nov 19	35.93000 -0.08	36.19	34.40	36.00	7,338,573
11 Nov 19	36.01000 -0.53	37.03	35.05	35.99	5,567,439
08 Nov 19	36.54000 +0.71	37.50	36.03	36.27	7,866,714
07 Nov 19	35.83000 -0.34	36.58	35.65	36.34	4,264,711
06 Nov 19	36.17000 -0.98	37.40	35.91	36.81	5,451,410
05 Nov 19	37.15000 -0.64	38.08	36.70	37.62	6,142,254
04 Nov 19	37.79000 +0.98	38.10	36.59	37.00	6,526,705
01 Nov 19	36.81000 -1.64	38.30	36.01	38.11	9,907,240
31 Oct 19	38.45000 +0.37	39.15	38.08	38.20	5,645,581
30 Oct 19	38.08000 -0.06	38.92	37.30	38.00	4,750,590
29 Oct 19	38.14000 -1.79	40.29	37.87	40.29	7,672,916
28 Oct 19	39.93000 +0.79	40.48	38.45	38.99	8,601,291
25 Oct 19	39.14000 +0.71	39.25	37.56	38.18	5,800,832
24 Oct 19	38.43000 -0.29	38.89	37.33	38.40	4,905,011
23 Oct 19	38.72000 +0.16	39.64	37.69	37.96	7,397,567
22 Oct 19	38.56000 +0.39	39.67	38.00	38.01	7,054,815
21 Oct 19	38.17000 +1.17	38.29	36.34	37.52	6,173,756
18 Oct 19	37.00000 -1.25	38.44	36.81	38.30	5,969,260
17 Oct 19	38.25000 +0.14	39.22	37.75	37.84	5,193,521
16 Oct 19	38.11000 -1.01	39.23	38.05	38.95	5,118,960
15 Oct 19	39.12000 -2.46	39.68	37.42	39.19	13,813,419
14 Oct 19	41.58000 +1.38	41.90	39.00	40.48	10,008,240
11 Oct 19	40.20000 +0.65	40.20	38.57	39.55	8,742,025
10 Oct 19	39.55000 +2.92	40.23	36.31	36.63	13,666,261
09 Oct 19	36.63000 +2.82	36.85	33.83	34.25	10,493,807
08 Oct 19	33.81000 -0.77	35.14	33.56	34.00	6,982,815
30 Sep 19	34.58000 -0.60	35.86	34.42	34.83	5,706,867
27 Sep 19	35.18000 +0.71	35.98	34.04	34.88	8,466,821
26 Sep 19	34.47000 -3.02	37.93	34.16	37.65	12,785,123
25 Sep 19	37.49000 -4.14	41.50	37.47	41.50	14,779,446
24 Sep 19	41.63000 +2.73	42.79	39.07	39.20	17,459,996
23 Sep 19	38.90000 -0.55	39.20	38.21	38.96	6,710,382
20 Sep 19	39.45000 +0.00	39.88	38.50	39.16	9,009,659
19 Sep 19	39.45000 +0.56	39.66	38.51	38.88	7,523,301
18 Sep 19	38.89000 -0.19	39.55	37.90	39.20	7,958,308
17 Sep 19	39.08000 -1.60	40.51	37.73	40.30	10,664,322
16 Sep 19	40.68000 +1.36	41.55	39.13	39.59	14,666,398
12 Sep 19	39.32000 +0.33	40.18	38.67	39.25	11,290,806
11 Sep 19	38.99000 -0.49	40.30	38.60	39.88	13,748,931
10 Sep 19	39.48000 -2.47	41.60	38.61	41.60	20,083,704
09 Sep 19	41.95000 -0.04	42.26	40.01	40.10	21,675,430
06 Sep 19	41.99000 +3.65	42.17	39.27	41.52	30,340,972
05 Sep 19	38.34000 +3.49	38.34	36.46	38.00	10,234,879
04 Sep 19	34.85000 +0.69	35.85	33.85	33.96	17,422,244
03 Sep 19	34.16000 +2.64	34.67	31.40	31.80	20,219,386
02 Sep 19	31.52000 +1.74	31.75	29.58	29.84	9,752,664
30 Aug 19	29.78000 -0.87	30.90	29.31	30.72	8,220,376
29 Aug 19	30.65000 -0.48	31.43	30.65	31.25	4,377,540
28 Aug 19	31.13000 -0.11	31.46	30.39	31.00	5,626,836
27 Aug 19	31.24000 +0.17	31.80	30.70	31.10	8,876,597
26 Aug 19	31.07000 -0.56	31.36	30.62	30.70	7,720,345
23 Aug 19	31.63000 +1.23	31.83	30.03	30.58	9,981,360
22 Aug 19	30.40000 -0.32	30.88	29.75	30.50	9,434,667
21 Aug 19	30.72000 +0.23	31.00	29.86	30.59	8,142,612
20 Aug 19	30.49000 +0.03	30.96	30.12	30.33	8,768,334
19 Aug 19	30.46000 +1.04	30.74	29.24	30.03	12,134,033
16 Aug 19	29.42000 +0.57	29.85	28.62	28.68	11,651,508
15 Aug 19	28.85000 +1.07	29.00	26.60	26.83	9,687,697
14 Aug 19	27.78000 -0.12	28.87	27.77	28.58	9,257,581
13 Aug 19	27.90000 +0.10	28.25	27.20	27.47	8,911,437
12 Aug 19	27.80000 +1.66	27.80	26.18	26.30	8,469,297
09 Aug 19	26.14000 -1.33	27.57	25.66	27.55	8,488,280
08 Aug 19	27.47000 +0.60	27.48	26.06	26.63	7,215,304
07 Aug 19	26.87000 -0.76	28.05	26.51	27.90	8,368,233
06 Aug 19	27.63000 +0.38	28.05	26.70	26.72	8,911,751
05 Aug 19	27.25000 -0.52	28.46	27.14	27.60	6,618,303
02 Aug 19	27.77000 -1.03	28.26	26.25	27.92	7,815,532
01 Aug 19	28.80000 +0.64	28.80	27.57	27.88	7,707,757
31 Jul 19	28.16000 +0.05	28.76	27.90	28.25	7,902,901
30 Jul 19	28.11000 -0.20	29.45	28.01	28.20	10,023,938
29 Jul 19	28.31000 +0.61	28.70	27.31	27.59	8,436,415
26 Jul 19	27.70000 +0.17	27.78	27.02	27.35	6,392,592
25 Jul 19	27.53000 +0.73	27.84	26.81	26.99	9,066,824
24 Jul 19	26.80000 +0.42	27.50	26.60	26.70	10,217,086
23 Jul 19	26.38000 +0.46	26.85	26.03	26.26	7,131,975
22 Jul 19	25.92000 -0.70	26.81	25.36	26.81	6,808,754
19 Jul 19	26.62000 -0.06	26.90	26.26	26.90	7,082,873
18 Jul 19	26.68000 +0.11	27.27	26.03	26.57	10,708,679
17 Jul 19	26.57000 +0.20	27.10	26.19	26.66	10,961,935
16 Jul 19	26.37000 +1.18	26.82	25.01	25.10	12,700,693
15 Jul 19	25.19000 +1.62	25.90	23.70	24.07	14,036,497
12 Jul 19	23.57000 +0.61	23.57	22.66	22.99	4,061,161
11 Jul 19	22.96000 -0.25	23.40	22.63	23.40	3,215,993
10 Jul 19	23.21000 +0.14	23.48	22.90	23.25	2,781,009
09 Jul 19	23.07000 +0.19	23.25	22.81	22.92	3,179,817
08 Jul 19	22.88000 -1.30	24.18	22.62	24.15	6,581,010
05 Jul 19	24.18000 -0.32	24.79	24.00	24.54	5,655,818
04 Jul 19	24.50000 -0.41	24.99	24.25	24.92	4,781,100
03 Jul 19	24.91000 -0.36	25.17	24.45	25.00	5,482,084
02 Jul 19	25.27000 +0.23	25.39	24.59	25.09	6,955,442
01 Jul 19	25.04000 +0.52	25.77	24.90	25.37	12,210,309
28 Jun 19	24.52000 -0.06	24.69	23.55	24.35	7,267,443
27 Jun 19	24.58000 +1.42	24.58	23.30	23.40	10,454,085
26 Jun 19	23.16000 -0.41	23.86	23.00	23.39	4,130,062
25 Jun 19	23.57000 +0.38	23.57	22.89	23.02	4,464,900
24 Jun 19	23.19000 -0.45	23.75	23.00	23.75	4,309,996
21 Jun 19	23.64000 +0.31	23.97	23.39	23.67	5,194,759
20 Jun 19	23.33000 +0.20	23.65	22.46	23.01	5,481,058
19 Jun 19	23.13000 +0.67	23.70	23.02	23.29	6,660,694
18 Jun 19	22.46000 -0.13	22.77	22.22	22.76	3,734,698
17 Jun 19	22.59000 -0.35	23.09	22.00	23.08	6,195,706
14 Jun 19	22.94000 -1.36	24.37	22.89	24.16	8,006,397
13 Jun 19	24.30000 -0.17	25.25	24.21	24.55	6,953,894
12 Jun 19	24.47000 -0.22	25.55	24.41	25.00	6,612,081
11 Jun 19	24.69000 +0.48	24.93	23.81	24.40	6,164,759
10 Jun 19	24.21000 +0.63	24.56	23.00	23.05	6,435,352
06 Jun 19	23.58000 -2.58	26.00	23.55	26.00	9,630,668
05 Jun 19	26.16000 +0.51	26.58	25.10	26.15	7,897,406
04 Jun 19	25.65000 -0.20	26.68	25.05	25.99	10,295,060
03 Jun 19	25.85000 +1.45	26.20	24.65	25.01	9,907,497
31 May 19	24.40000 +0.42	25.20	24.08	24.08	6,017,263
30 May 19	23.98000 -0.56	24.43	23.40	24.19	5,326,936
29 May 19	24.54000 -0.05	25.40	24.23	24.40	5,531,637
28 May 19	24.59000 +0.24	26.00	24.55	25.98	9,090,955
27 May 19	24.35000 +1.88	24.38	22.47	22.52	5,946,446
24 May 19	22.47000 -0.97	23.70	22.41	23.68	4,044,997
23 May 19	23.44000 -0.84	24.00	22.88	24.00	5,073,627
22 May 19	24.28000 +0.06	25.09	23.84	24.69	6,543,618
21 May 19	24.22000 +1.57	24.50	22.73	22.75	6,621,085
20 May 19	22.65000 -1.22	23.62	21.84	23.40	6,103,538
17 May 19	23.87000 -1.14	25.36	23.20	25.10	5,647,596
16 May 19	25.01000 -0.07	25.17	24.09	25.00	4,960,307
15 May 19	25.08000 +0.09	25.58	24.80	25.47	4,057,442
14 May 19	24.99000 +0.00	25.60	24.80	24.80	3,754,523
13 May 19	24.99000 -0.72	26.24	24.80	25.26	4,682,301
10 May 19	25.71000 +0.91	25.90	24.22	25.50	5,075,061
09 May 19	24.80000 -0.50	25.59	24.11	24.70	2,661,763
08 May 19	25.30000 +0.60	26.25	23.10	23.95	7,341,846
07 May 19	24.70000 -1.92	26.16	23.96	25.51	9,101,204
06 May 19	26.62000 -2.96	27.62	26.62	27.62	3,489,368
30 Apr 19	29.58000 +0.19	29.88	28.32	28.88	5,396,149
29 Apr 19	29.39000 +0.86	29.75	27.88	28.62	5,658,065
26 Apr 19	28.53000 +0.00	29.35	28.13	28.45	3,688,688
25 Apr 19	28.53000 -0.80	29.80	28.51	29.30	4,328,089
24 Apr 19	29.33000 +0.06	29.80	28.20	29.75	4,672,132
23 Apr 19	29.27000 -1.10	30.98	29.05	30.17	4,859,504
22 Apr 19	30.37000 -0.16	31.80	30.01	30.65	8,651,571
19 Apr 19	30.53000 +0.14	31.00	29.51	30.01	6,002,427
18 Apr 19	30.39000 +1.06	30.95	29.33	29.42	9,269,175
17 Apr 19	29.33000 -0.57	30.16	29.25	29.80	6,106,176
16 Apr 19	29.90000 +2.00	30.20	27.00	27.30	10,359,949
15 Apr 19	27.90000 -0.85	30.10	27.65	29.41	8,458,672
12 Apr 19	28.75000 -0.65	30.08	28.70	29.31	4,818,865
11 Apr 19	29.40000 -1.00	30.45	29.19	30.40	5,267,586
10 Apr 19	30.40000 +0.75	31.09	28.71	29.10	9,713,723
09 Apr 19	29.65000 +1.85	30.19	27.94	27.95	10,205,831
08 Apr 19	27.80000 +0.12	28.58	27.60	28.58	5,562,009
04 Apr 19	27.68000 -0.83	28.69	27.50	28.65	5,487,566
03 Apr 19	28.51000 -0.26	29.13	28.38	28.85	4,077,813
02 Apr 19	28.77000 +0.51	29.38	28.13	28.55	6,177,172
01 Apr 19	28.26000 +0.43	29.17	28.10	28.10	6,176,773
29 Mar 19	27.83000 +0.00	28.20	26.73	27.50	6,110,349
28 Mar 19	27.83000 +1.09	28.99	27.16	27.16	6,008,161
27 Mar 19	26.74000 -0.39	27.51	26.68	27.10	3,696,790
26 Mar 19	27.13000 -2.02	29.30	26.74	29.23	5,880,880
25 Mar 19	29.15000 -0.15	29.60	28.70	28.80	4,071,672
22 Mar 19	29.30000 +0.19	29.72	28.84	29.26	3,536,700
21 Mar 19	29.11000 +0.11	29.66	28.65	29.00	4,450,822
20 Mar 19	29.00000 -0.48	29.79	28.60	29.45	2,454,993
19 Mar 19	29.48000 -0.44	30.07	29.08	29.80	3,787,010
18 Mar 19	29.92000 +0.55	30.00	28.52	29.37	3,913,808
15 Mar 19	29.37000 +0.42	29.73	28.71	29.58	4,514,268
14 Mar 19	28.95000 -0.35	29.68	28.26	29.18	6,474,690
13 Mar 19	29.30000 -1.69	30.78	28.68	30.78	5,639,951
12 Mar 19	30.99000 +0.34	31.65	30.52	30.65	7,215,977
11 Mar 19	30.65000 +0.86	30.94	29.21	29.76	6,087,800
08 Mar 19	29.79000 -0.51	31.03	28.97	29.50	6,078,326
07 Mar 19	30.30000 -0.90	31.48	29.97	31.48	7,106,423
06 Mar 19	31.20000 -0.40	33.66	30.00	31.82	10,710,807
05 Mar 19	31.60000 +2.61	31.89	29.42	29.42	8,002,059
04 Mar 19	28.99000 +0.93	30.44	28.20	28.20	7,227,226
01 Mar 19	28.06000 +0.48	28.38	27.42	27.90	4,577,700
28 Feb 19	27.58000 +1.06	28.95	27.54	27.55	6,156,061
27 Feb 19	26.52000 +0.01	27.12	25.71	26.35	4,337,534
26 Feb 19	26.51000 -1.26	27.70	26.49	27.58	5,931,160
25 Feb 19	27.77000 +1.23	28.28	26.55	26.80	9,012,087
22 Feb 19	26.54000 +1.07	26.91	25.36	25.47	7,604,489
21 Feb 19	25.47000 +0.54	26.38	24.50	24.89	7,892,691
20 Feb 19	24.93000 +1.33	25.03	23.33	23.57	5,920,915
19 Feb 19	23.60000 -0.54	24.33	23.23	24.26	5,273,600
18 Feb 19	24.14000 +2.07	24.28	22.10	22.20	9,732,333
15 Feb 19	22.07000 -0.44	22.47	22.07	22.32	3,285,520
14 Feb 19	22.51000 -0.23	22.54	21.66	21.96	6,063,385
13 Feb 19	22.74000 +0.25	23.35	22.33	22.48	7,061,455
12 Feb 19	22.49000 +0.35	22.80	21.86	22.03	5,969,414
11 Feb 19	22.14000 +1.14	22.45	21.21	21.21	4,354,255
01 Feb 19	21.00000 +0.37	21.35	20.75	20.90	2,700,329
31 Jan 19	20.63000 -0.22	21.39	20.47	20.95	2,502,138
30 Jan 19	20.85000 -0.44	21.56	20.76	21.00	1,596,846
29 Jan 19	21.29000 -0.16	21.88	20.40	21.21	3,052,176
28 Jan 19	21.45000 -0.73	22.68	21.43	22.61	3,581,908
25 Jan 19	22.18000 -0.72	22.87	22.16	22.74	4,916,533
24 Jan 19	22.90000 +0.92	23.50	21.79	21.97	6,280,278
23 Jan 19	21.98000 -0.08	22.34	21.77	21.80	3,390,800
22 Jan 19	22.06000 +0.36	22.29	21.49	21.59	4,790,300
21 Jan 19	21.70000 +0.49	22.36	21.32	21.34	6,456,300
18 Jan 19	21.21000 +0.11	21.66	20.60	21.11	4,166,600
17 Jan 19	21.10000 -0.69	22.02	21.03	21.69	5,897,917
16 Jan 19	21.79000 +0.47	22.26	20.82	20.82	8,821,691
15 Jan 19	21.32000 -1.05	22.19	21.12	21.85	8,919,737
14 Jan 19	22.37000 +0.76	22.38	21.06	21.33	10,810,959
11 Jan 19	21.61000 -0.52	24.34	21.45	23.50	18,410,060
10 Jan 19	22.13000 +2.01	22.13	20.10	20.40	10,166,518
09 Jan 19	20.12000 +0.57	21.28	19.38	19.46	9,785,312
08 Jan 19	19.55000 -0.30	19.99	19.27	19.64	4,395,800
07 Jan 19	19.85000 +0.96	19.95	18.65	19.01	7,362,768
04 Jan 19	18.89000 +0.24	19.17	18.30	18.52	3,861,953
03 Jan 19	18.65000 -0.75	19.27	18.25	19.12	4,767,352
02 Jan 19	19.40000 -0.25	19.91	19.35	19.60	5,321,509
28 Dec 18	19.65000 +0.17	19.88	18.94	19.35	6,356,847
27 Dec 18	19.48000 +0.73	20.18	18.84	18.84	9,878,297
26 Dec 18	18.75000 -0.15	19.00	18.40	18.64	4,505,005
25 Dec 18	18.90000 +0.41	19.00	17.84	18.04	6,779,937
24 Dec 18	18.49000 +0.75	18.75	17.79	17.79	5,139,218
21 Dec 18	17.74000 +0.14	17.86	17.43	17.43	2,257,792
20 Dec 18	17.60000 +0.06	17.88	17.34	17.36	2,033,200
19 Dec 18	17.54000 -0.06	17.99	17.45	17.71	1,791,847
18 Dec 18	17.60000 -0.33	18.06	17.41	17.88	1,904,600
17 Dec 18	17.93000 +0.03	18.00	17.37	17.86	1,792,796
14 Dec 18	17.90000 -0.70	18.49	17.62	18.42	4,881,499
13 Dec 18	18.60000 +0.22	18.88	18.12	18.39	5,256,971
12 Dec 18	18.38000 -0.44	18.95	18.20	18.79	4,666,671
11 Dec 18	18.82000 +0.71	19.18	18.37	18.43	7,855,629
10 Dec 18	18.11000 -0.10	18.89	17.71	17.96	6,890,859
07 Dec 18	18.21000 +1.14	18.78	17.18	17.18	7,838,760
06 Dec 18	17.07000 -1.03	17.89	16.88	17.58	4,155,222
05 Dec 18	18.10000 -0.30	18.31	17.71	18.00	3,854,536
04 Dec 18	18.40000 +0.03	18.76	18.03	18.38	4,651,521
03 Dec 18	18.37000 +1.67	18.37	17.12	17.12	5,418,706
30 Nov 18	16.70000 +0.10	16.87	16.15	16.50	2,082,606
29 Nov 18	16.60000 -1.09	18.05	16.53	17.80	3,577,072
28 Nov 18	17.69000 -0.26	17.95	17.10	17.77	2,546,072
27 Nov 18	17.95000 +0.30	18.14	17.50	17.67	2,336,838
26 Nov 18	17.65000 +0.20	17.80	17.01	17.40	1,638,738
23 Nov 18	17.45000 -1.10	18.54	17.41	18.50	2,792,945
22 Nov 18	18.55000 -0.65	19.31	18.55	19.30	2,585,234
21 Nov 18	19.20000 +0.06	19.35	18.92	19.09	1,859,156
20 Nov 18	19.14000 -0.66	19.70	19.05	19.58	2,589,287
19 Nov 18	19.80000 +0.09	19.90	19.09	19.66	4,072,386
16 Nov 18	19.71000 +0.26	19.87	19.35	19.55	5,060,550
15 Nov 18	19.45000 +0.52	19.45	18.65	18.85	4,940,001
14 Nov 18	18.93000 -0.34	19.31	18.55	19.26	3,931,811
13 Nov 18	19.27000 -0.27	19.62	19.10	19.28	3,775,600
12 Nov 18	19.54000 +0.29	19.66	19.16	19.36	3,209,834
09 Nov 18	19.25000 +0.12	19.91	18.85	18.94	4,053,834
08 Nov 18	19.13000 -0.83	20.00	19.07	19.96	4,624,434
07 Nov 18	19.96000 +0.18	20.68	19.76	19.90	7,298,227
06 Nov 18	19.78000 +0.14	19.82	18.81	19.45	4,894,940
05 Nov 18	19.64000 +0.13	20.09	19.09	19.38	5,020,506
02 Nov 18	19.51000 -0.05	20.29	19.33	20.00	6,516,734
01 Nov 18	19.56000 +0.06	20.31	19.32	19.64	6,158,400
31 Oct 18	19.50000 +0.46	19.69	18.63	18.97	6,115,134
30 Oct 18	19.04000 -0.55	19.63	18.50	19.31	5,366,253
29 Oct 18	19.59000 +0.32	19.73	18.80	19.00	6,471,585
26 Oct 18	19.27000 +1.02	19.47	18.38	18.38	8,351,721
25 Oct 18	18.25000 -0.21	18.37	17.29	17.80	4,472,787
24 Oct 18	18.46000 -0.42	19.10	18.38	18.80	4,315,500
23 Oct 18	18.88000 +0.15	19.16	18.38	18.43	6,793,606
22 Oct 18	18.73000 +1.03	19.02	17.77	18.15	7,533,676
19 Oct 18	17.70000 +0.90	18.00	16.15	16.15	5,846,490
18 Oct 18	16.80000 -1.12	17.70	16.73	17.70	4,765,900
17 Oct 18	17.92000 +0.96	18.12	17.00	17.27	6,525,806
16 Oct 18	16.96000 -0.68	17.78	16.42	17.41	4,063,834
15 Oct 18	17.64000 -0.08	18.46	17.56	17.76	5,635,155
12 Oct 18	17.72000 +0.96	17.93	16.10	16.10	7,350,749
11 Oct 18	16.76000 -1.12	17.51	16.10	17.00	6,567,550
10 Oct 18	17.88000 +0.84	17.94	16.62	17.18	6,284,039
09 Oct 18	17.04000 -0.39	17.79	16.66	17.74	3,214,053
08 Oct 18	17.43000 -0.37	17.91	17.05	17.09	4,382,334
28 Sep 18	17.80000 +0.19	17.93	17.41	17.65	3,930,082
27 Sep 18	17.61000 -1.50	19.05	17.50	18.94	7,120,922
26 Sep 18	19.11000 -0.24	19.67	18.80	19.50	6,710,123
25 Sep 18	19.35000 +0.10	19.37	18.65	19.03	4,314,700
21 Sep 18	19.25000 +0.24	19.50	18.88	19.10	5,793,081
20 Sep 18	19.01000 -0.42	20.00	18.88	19.18	6,949,247
19 Sep 18	19.43000 -0.27	20.02	19.04	19.31	7,083,310
18 Sep 18	19.70000 -0.07	19.95	18.41	19.50	8,003,217
17 Sep 18	19.77000 -0.13	20.28	19.23	19.33	5,359,342
14 Sep 18	19.90000 -0.70	20.50	19.70	20.16	7,483,334
13 Sep 18	20.60000 +0.19	21.26	19.43	20.73	11,824,953
12 Sep 18	20.41000 -0.79	21.28	20.40	20.94	9,755,715
11 Sep 18	21.20000 +1.61	21.49	19.80	19.80	14,937,596
10 Sep 18	19.59000 -0.33	20.25	19.19	19.58	8,426,871
07 Sep 18	19.92000 -0.24	20.56	19.00	19.95	10,806,963
06 Sep 18	20.16000 +0.47	20.68	19.16	19.30	12,931,763
05 Sep 18	19.69000 +0.53	20.76	18.58	18.70	15,955,923
04 Sep 18	19.16000 +1.01	19.38	18.00	18.14	11,993,288
03 Sep 18	18.15000 -0.60	18.72	16.88	18.72	10,524,217
31 Aug 18	18.75000 -0.15	19.86	18.34	18.34	13,486,955
30 Aug 18	18.90000 +0.40	19.15	17.75	18.44	13,999,059
29 Aug 18	18.50000 -0.38	18.79	18.04	18.62	9,573,508
28 Aug 18	18.88000 -0.67	19.62	18.34	18.76	16,665,011
27 Aug 18	19.55000 +1.35	19.80	17.52	17.52	21,068,270
24 Aug 18	18.20000 -0.49	20.42	17.95	18.80	25,228,510
23 Aug 18	18.69000 +1.70	18.69	16.15	16.35	20,523,784
22 Aug 18	16.99000 +0.46	18.18	16.10	16.60	24,424,930
21 Aug 18	16.53000 +1.50	16.53	15.90	16.40	15,280,537
20 Aug 18	15.03000 +1.37	15.03	13.52	13.52	4,498,704
17 Aug 18	13.66000 -0.03	14.25	13.66	14.07	5,247,666
16 Aug 18	13.69000 -0.21	14.58	13.19	13.55	6,140,300
15 Aug 18	13.90000 -0.71	14.35	13.78	14.20	5,421,100
14 Aug 18	14.61000 +0.42	15.01	14.38	15.01	11,508,900
13 Aug 18	14.19000 +1.29	14.19	12.80	13.00	2,897,900
10 Aug 18	12.90000 +0.20	13.09	12.63	12.71	1,914,300
09 Aug 18	12.70000 +0.44	12.95	12.06	12.19	2,188,930
08 Aug 18	12.26000 -0.39	12.65	12.20	12.62	1,254,540
07 Aug 18	12.65000 +0.35	12.66	12.17	12.33	1,337,841
06 Aug 18	12.30000 -0.46	12.84	12.22	12.76	1,316,100
03 Aug 18	12.76000 -0.38	13.18	12.76	13.12	990,600
02 Aug 18	13.14000 -0.61	13.76	12.73	13.76	2,329,377
01 Aug 18	13.75000 -0.30	14.23	13.72	14.10	1,391,500
31 Jul 18	14.05000 +0.10	14.15	13.90	13.97	1,089,200
30 Jul 18	13.95000 -0.71	14.65	13.80	14.65	2,644,800
27 Jul 18	14.66000 +0.11	14.78	14.45	14.58	1,745,100
26 Jul 18	14.55000 -0.35	14.97	14.44	14.81	1,993,700
25 Jul 18	14.90000 -0.02	15.25	14.70	14.85	2,568,000
24 Jul 18	14.92000 -0.14	15.00	14.45	14.45	3,413,000
23 Jul 18	15.06000 +0.16	15.38	14.90	15.10	3,210,589
20 Jul 18	14.90000 -0.26	15.13	13.66	15.00	3,765,520
19 Jul 18	15.16000 +0.36	15.75	14.86	14.95	4,764,400
18 Jul 18	14.80000 -0.24	15.50	14.80	15.08	2,523,033
17 Jul 18	15.04000 -0.26	15.41	14.84	15.30	2,946,200
16 Jul 18	15.30000 +0.22	15.69	15.15	15.15	4,161,837
13 Jul 18	15.08000 -0.23	15.67	15.00	15.61	6,305,900
12 Jul 18	15.31000 +1.39	15.31	14.36	14.38	2,630,800
11 Jul 18	13.92000 -0.75	14.49	13.45	14.49	2,482,901
10 Jul 18	14.67000 +0.10	14.78	14.48	14.58	1,541,466
09 Jul 18	14.57000 +0.29	14.60	14.16	14.31	1,387,866
06 Jul 18	14.28000 +0.30	14.49	13.77	13.97	2,350,634
05 Jul 18	13.98000 -0.89	14.73	13.50	14.60	2,981,400
04 Jul 18	14.87000 -0.48	15.75	14.70	15.70	3,506,170
03 Jul 18	15.35000 +0.75	15.35	14.51	14.80	3,127,379
02 Jul 18	14.60000 -0.19	15.11	14.47	14.89	1,725,291
29 Jun 18	14.79000 +0.45	14.98	14.26	14.26	2,556,566
28 Jun 18	14.34000 -0.01	14.75	14.18	14.30	1,738,100
27 Jun 18	14.35000 +0.10	14.65	14.16	14.30	1,854,058
26 Jun 18	14.25000 +0.40	14.37	13.57	13.57	1,974,900
25 Jun 18	13.85000 +0.01	14.21	13.75	14.00	1,892,633
22 Jun 18	13.84000 +0.20	13.92	13.01	13.15	2,364,100
21 Jun 18	13.64000 -1.37	15.08	13.60	14.87	3,764,000
20 Jun 18	15.01000 -0.52	15.60	14.01	15.50	4,030,770
19 Jun 18	15.53000 -1.73	16.72	15.53	16.36	2,583,194
15 Jun 18	17.26000 -0.48	18.03	17.00	17.90	2,426,161
14 Jun 18	17.74000 -0.06	18.00	17.58	17.77	1,280,691
13 Jun 18	17.80000 -0.35	18.44	17.75	17.83	2,226,176
12 Jun 18	18.15000 -0.09	18.32	17.61	18.32	2,078,716
11 Jun 18	18.24000 +0.00	18.50	17.75	18.10	2,119,000
08 Jun 18	18.24000 +0.24	18.55	18.00	18.15	2,804,170
07 Jun 18	18.00000 -0.30	18.50	17.80	18.30	2,098,100
06 Jun 18	18.30000 +0.01	18.55	18.15	18.20	2,768,628
05 Jun 18	18.29000 +0.59	18.31	17.71	17.71	2,142,870
04 Jun 18	17.70000 +0.16	17.93	17.51	17.70	1,604,216
01 Jun 18	17.54000 -0.56	18.05	17.30	17.90	2,428,016
31 May 18	18.10000 -0.36	18.83	17.00	18.60	3,620,212
30 May 18	18.46000 -2.05	19.18	18.46	19.13	5,918,440
29 May 18	20.51000 -0.48	20.99	20.50	20.77	2,902,858
28 May 18	20.99000 +0.30	21.39	20.72	20.72	3,354,334
25 May 18	20.69000 -0.59	21.37	20.52	21.37	4,089,962
24 May 18	21.28000 -0.05	21.74	21.27	21.34	3,351,300
23 May 18	21.33000 -0.85	22.68	21.31	22.50	6,635,050
22 May 18	22.18000 +1.16	22.98	21.25	21.25	9,639,238
21 May 18	21.02000 +0.67	21.28	20.63	20.80	4,799,363
18 May 18	20.35000 +0.01	20.48	20.15	20.31	1,855,903
17 May 18	20.34000 +0.03	20.50	20.14	20.29	2,134,756
16 May 18	20.31000 -0.27	20.66	20.22	20.58	2,701,400
15 May 18	20.58000 -0.31	20.75	20.20	20.72	4,367,960
14 May 18	20.89000 +0.17	21.58	20.76	21.10	3,858,200
11 May 18	20.72000 -0.67	21.45	20.67	21.44	3,907,250
10 May 18	21.39000 +0.34	21.70	20.97	20.97	4,860,550
09 May 18	21.05000 +0.15	21.13	20.50	20.70	3,374,000
08 May 18	20.90000 +0.33	20.91	20.60	20.62	2,926,635
07 May 18	20.57000 +0.40	20.65	20.21	20.25	2,801,883
04 May 18	20.17000 -0.40	20.50	20.15	20.39	2,867,435
03 May 18	20.57000 +0.43	20.61	19.82	20.14	3,691,075
02 May 18	20.14000 -1.23	21.48	20.00	21.35	5,141,915
27 Apr 18	21.37000 +0.16	21.70	21.01	21.50	3,721,735
26 Apr 18	21.21000 -1.79	22.80	20.83	22.80	7,047,829
25 Apr 18	23.00000 +0.40	23.45	22.00	22.19	9,680,515
24 Apr 18	22.60000 +0.53	22.92	21.80	22.06	6,990,943
23 Apr 18	22.07000 -0.63	22.60	21.51	22.35	7,351,751
20 Apr 18	22.70000 -1.64	23.62	22.45	23.40	12,890,424
19 Apr 18	24.34000 -0.36	25.50	23.88	25.50	24,819,352
18 Apr 18	24.70000 +2.25	24.70	23.08	24.70	19,861,040
17 Apr 18	22.45000 +1.05	23.54	22.14	23.54	13,119,848
16 Apr 18	21.40000 +0.55	21.49	20.65	20.85	3,760,585
13 Apr 18	20.85000 -0.22	21.35	20.80	21.28	3,147,059
12 Apr 18	21.07000 -0.34	21.43	20.95	21.22	3,320,147
11 Apr 18	21.41000 +0.12	21.56	20.75	20.98	6,129,629
10 Apr 18	21.29000 -2.37	22.67	21.29	22.36	7,928,712
09 Apr 18	23.66000 -0.53	24.40	23.00	24.00	3,542,767
04 Apr 18	24.19000 -0.58	24.97	24.19	24.61	3,760,881
03 Apr 18	24.77000 -0.33	24.88	24.00	24.52	5,816,170
02 Apr 18	25.10000 +1.21	25.21	23.55	23.90	7,807,750
30 Mar 18	23.89000 +1.15	23.95	22.83	22.93	5,712,074
29 Mar 18	22.74000 +0.22	23.18	22.52	22.79	3,801,965
28 Mar 18	22.52000 -0.38	23.45	22.22	22.40	4,701,315
27 Mar 18	22.90000 +0.91	23.10	22.18	22.18	5,062,514
26 Mar 18	21.99000 +0.31	22.06	20.30	21.15	4,338,315
23 Mar 18	21.68000 -2.27	23.17	21.56	23.00	5,398,558
22 Mar 18	23.95000 -0.17	24.37	23.40	24.03	4,653,192
21 Mar 18	24.12000 -0.27	25.05	24.05	24.54	3,189,700
20 Mar 18	24.39000 -1.02	25.34	23.93	25.16	4,470,100
19 Mar 18	25.41000 +0.06	25.82	25.18	25.19	2,052,080
16 Mar 18	25.35000 -0.49	25.98	25.34	25.89	2,039,600
15 Mar 18	25.84000 -0.19	26.01	25.22	25.80	2,999,603
14 Mar 18	26.03000 -0.56	26.63	26.02	26.41	3,219,272
13 Mar 18	26.59000 -0.69	27.29	26.59	26.91	4,073,546
12 Mar 18	27.28000 +0.02	27.74	26.70	27.27	6,183,189
09 Mar 18	27.26000 +1.02	27.40	26.00	26.08	6,976,731
08 Mar 18	26.24000 +0.22	26.29	25.58	25.88	3,023,272
07 Mar 18	26.02000 -0.44	26.61	25.57	26.30	3,816,136
06 Mar 18	26.46000 -0.24	27.48	26.21	26.90	5,576,133
05 Mar 18	26.70000 +1.57	26.82	25.02	25.02	6,289,300
02 Mar 18	25.13000 -1.03	26.23	24.90	25.94	4,397,397
01 Mar 18	26.16000 +0.35	26.26	25.51	25.70	3,741,289
28 Feb 18	25.81000 +0.30	26.34	24.80	25.10	5,647,213
27 Feb 18	25.51000 +0.33	26.20	24.52	24.88	7,061,972
26 Feb 18	25.18000 +1.86	25.52	23.25	23.58	5,954,335
23 Feb 18	23.32000 +0.01	23.50	23.00	23.18	1,918,751
22 Feb 18	23.31000 +0.85	23.60	22.22	22.80	2,412,651
14 Feb 18	22.46000 -0.29	22.94	22.21	22.69	1,442,700
13 Feb 18	22.75000 -0.50	23.30	22.61	23.30	2,563,600
12 Feb 18	23.25000 +0.88	23.40	22.60	22.80	3,571,587
09 Feb 18	22.37000 -0.29	23.25	21.90	22.28	4,303,573
08 Feb 18	22.66000 +1.25	22.88	21.35	21.40	3,747,099
07 Feb 18	21.41000 +0.42	21.84	20.00	21.84	2,416,169
06 Feb 18	20.99000 -0.82	22.20	20.81	21.36	2,332,285
05 Feb 18	21.81000 -0.16	22.31	21.40	21.62	2,163,540
02 Feb 18	21.97000 +0.27	22.20	21.05	21.51	1,882,123
01 Feb 18	21.70000 -1.00	22.94	21.50	22.50	2,457,268
31 Jan 18	22.70000 -0.77	23.80	22.69	23.80	2,016,283
30 Jan 18	23.47000 +0.18	23.66	23.15	23.15	1,884,603
29 Jan 18	23.29000 -0.61	23.90	22.90	23.90	3,037,289
26 Jan 18	23.90000 -0.44	24.62	23.81	24.33	2,085,620
25 Jan 18	24.34000 -0.76	25.26	24.34	25.00	3,874,982
24 Jan 18	25.10000 +0.45	25.32	24.10	24.70	4,725,285
23 Jan 18	24.65000 +0.29	25.20	24.31	24.32	4,326,532
22 Jan 18	24.36000 +0.77	24.65	23.75	24.28	4,342,954
19 Jan 18	23.59000 -0.48	24.65	23.50	24.05	3,900,355
18 Jan 18	24.07000 +0.59	24.58	23.64	23.64	5,252,929
17 Jan 18	23.48000 -0.23	24.15	22.00	22.99	5,893,273
16 Jan 18	23.71000 +0.24	24.15	23.48	23.80	3,708,356
15 Jan 18	23.47000 -1.13	25.18	23.10	25.03	5,972,423
12 Jan 18	24.60000 -1.34	26.00	24.60	25.99	5,035,200
11 Jan 18	25.94000 +0.24	26.30	25.60	25.75	2,973,169
10 Jan 18	25.70000 -0.26	26.03	25.55	25.76	3,323,051
09 Jan 18	25.96000 +0.46	26.10	25.13	25.40	4,349,011
08 Jan 18	25.50000 -2.77	28.33	25.45	28.33	9,944,507
05 Jan 18	28.27000 -0.59	29.10	28.21	28.81	3,958,895
04 Jan 18	28.86000 -0.72	29.56	28.66	29.56	6,652,103
03 Jan 18	29.58000 +1.16	29.66	28.44	28.56	7,221,274
02 Jan 18	28.42000 -0.57	29.08	28.12	28.87	4,216,908
29 Dec 17	28.99000 +0.33	29.25	28.33	28.56	3,048,800
28 Dec 17	28.66000 -0.50	29.86	28.56	29.13	3,277,301
27 Dec 17	29.16000 -1.30	30.68	29.07	30.56	3,856,900
26 Dec 17	30.46000 +0.45	30.60	29.70	29.80	3,297,450
25 Dec 17	30.01000 -0.05	30.80	29.42	30.80	3,475,261
22 Dec 17	30.06000 -0.89	31.56	29.88	31.54	3,490,052
21 Dec 17	30.95000 +0.50	31.33	29.38	30.21	3,884,067
20 Dec 17	30.45000 -1.48	32.24	30.43	32.20	3,474,749
19 Dec 17	31.93000 +0.54	31.96	31.10	31.50	3,127,821
18 Dec 17	31.39000 -1.41	32.66	31.05	32.40	2,987,543
15 Dec 17	32.80000 +0.07	32.86	31.41	32.56	3,045,803
14 Dec 17	32.73000 +0.93	33.18	31.60	31.78	4,644,224
13 Dec 17	31.80000 +0.95	32.10	30.58	30.63	3,594,883
12 Dec 17	30.85000 -1.20	32.20	30.82	31.88	2,931,200
11 Dec 17	32.05000 +0.47	32.37	31.24	31.24	4,292,551
08 Dec 17	31.58000 +0.30	32.49	30.60	31.00	5,493,843
07 Dec 17	31.28000 +0.60	31.80	30.25	30.68	5,644,245
06 Dec 17	30.68000 +1.47	31.21	29.00	29.00	4,583,461
05 Dec 17	29.21000 +0.23	29.98	28.51	29.65	3,790,083
04 Dec 17	28.98000 -0.82	30.24	28.70	29.44	3,879,561
01 Dec 17	29.80000 +0.60	30.29	29.20	29.20	3,892,500
30 Nov 17	29.20000 -0.72	30.78	28.92	30.36	3,936,143
29 Nov 17	29.92000 -1.58	31.31	29.50	30.80	4,985,191
28 Nov 17	31.50000 +0.90	31.79	29.60	29.60	4,307,178
27 Nov 17	30.60000 -3.40	33.33	30.60	33.00	6,903,000
24 Nov 17	34.00000 -2.30	37.99	33.48	36.07	8,069,862
23 Nov 17	36.30000 -1.15	39.00	36.13	37.50	7,044,227
22 Nov 17	37.45000 -0.75	38.57	36.50	37.70	6,809,121
21 Nov 17	38.20000 +2.10	39.00	35.36	35.58	10,062,336
20 Nov 17	36.10000 +1.38	36.51	32.20	34.27	7,764,832
17 Nov 17	34.72000 -3.86	38.00	34.72	37.90	9,046,695
16 Nov 17	38.58000 -1.11	39.13	37.20	38.15	12,358,270
15 Nov 17	39.69000 +3.61	39.69	36.08	36.10	13,818,494
14 Nov 17	36.08000 -1.12	38.38	36.02	36.70	7,311,557
13 Nov 17	37.20000 +1.21	37.53	36.08	36.69	11,861,619
10 Nov 17	35.99000 +3.27	35.99	32.13	32.21	10,894,516
09 Nov 17	32.72000 -1.05	33.50	32.15	33.50	5,015,750
08 Nov 17	33.77000 -0.13	34.79	33.61	33.89	3,154,801
07 Nov 17	33.90000 -0.32	34.13	33.50	34.09	2,810,224
06 Nov 17	34.22000 +0.23	34.38	33.31	34.00	3,821,669
03 Nov 17	33.99000 +0.39	34.70	33.09	33.50	4,261,724
02 Nov 17	33.60000 -0.64	35.27	33.30	34.28	4,684,662
01 Nov 17	34.24000 +0.09	35.45	32.83	33.26	7,387,237
31 Oct 17	34.15000 +2.32	35.00	31.50	31.50	6,625,934
30 Oct 17	31.83000 -0.17	32.80	29.58	31.51	2,791,552
27 Oct 17	32.00000 -1.30	33.18	32.00	32.80	2,946,897
26 Oct 17	33.30000 +0.86	34.33	32.77	32.80	4,537,536
25 Oct 17	32.44000 +0.09	32.69	31.89	32.15	2,064,928
24 Oct 17	32.35000 +0.25	32.58	31.23	32.32	3,019,075
23 Oct 17	32.10000 +1.19	32.15	30.71	30.89	3,385,488
20 Oct 17	30.91000 +0.62	30.95	29.82	30.50	2,053,512
19 Oct 17	30.29000 -0.09	30.80	29.41	30.69	2,661,655
18 Oct 17	30.38000 -0.43	31.27	28.08	30.91	3,358,703
17 Oct 17	30.81000 -0.95	31.93	30.60	30.95	4,318,489
16 Oct 17	31.76000 -3.53	35.30	31.76	35.30	8,922,617
13 Oct 17	35.29000 -0.82	36.00	34.74	36.00	6,160,096
12 Oct 17	36.11000 +1.26	36.66	34.12	34.20	9,937,793
11 Oct 17	34.85000 +0.18	35.88	34.25	34.25	6,096,314
10 Oct 17	34.67000 -0.73	35.50	33.02	34.09	6,977,466
09 Oct 17	35.40000 +1.21	36.88	34.52	35.07	11,206,667
29 Sep 17	34.19000 +1.09	34.99	33.62	33.93	8,169,676
28 Sep 17	33.10000 -2.70	35.00	32.93	35.00	10,970,612
27 Sep 17	35.80000 +1.87	36.19	33.04	34.27	13,982,991
26 Sep 17	33.93000 +0.02	34.40	32.91	33.82	8,754,626
25 Sep 17	33.91000 -1.59	36.60	33.58	35.51	13,305,634
22 Sep 17	35.50000 -0.38	36.93	33.80	34.91	12,694,053
21 Sep 17	35.88000 -2.34	38.00	35.66	37.01	13,606,605
20 Sep 17	38.22000 +1.17	38.63	35.89	38.16	18,718,738
19 Sep 17	37.05000 +3.37	37.05	34.55	35.33	16,858,292
18 Sep 17	33.68000 +3.06	33.68	30.81	30.81	16,219,948
15 Sep 17	30.62000 +1.63	31.69	28.12	29.10	10,568,237
14 Sep 17	28.99000 +1.38	29.30	27.50	27.60	7,438,253
13 Sep 17	27.61000 -0.23	27.97	27.36	27.75	3,380,207
12 Sep 17	27.84000 -0.48	28.28	27.23	28.20	6,087,498
11 Sep 17	28.32000 -0.32	29.41	27.97	28.85	5,422,184
08 Sep 17	28.64000 +0.01	28.96	27.90	28.35	5,638,400
07 Sep 17	28.63000 +1.33	29.30	27.01	27.20	10,052,142
06 Sep 17	27.30000 +0.72	27.30	26.30	26.45	4,688,902
05 Sep 17	26.58000 -0.32	27.30	26.22	26.92	4,993,780
04 Sep 17	26.90000 +1.38	26.95	25.18	25.48	7,765,236
01 Sep 17	25.52000 +0.64	25.52	24.45	24.63	4,541,541
31 Aug 17	24.88000 -0.05	25.09	24.76	24.96	3,489,902
30 Aug 17	24.93000 +0.10	25.22	24.61	24.61	4,256,353
29 Aug 17	24.83000 -0.13	25.19	24.43	24.80	5,976,852
28 Aug 17	24.96000 +0.50	25.58	24.50	24.58	8,167,386
25 Aug 17	24.46000 +1.46	24.93	23.10	23.10	7,542,023
24 Aug 17	23.00000 -0.58	23.60	22.81	23.33	3,890,148
23 Aug 17	23.58000 -0.62	23.94	23.42	23.94	3,166,965
22 Aug 17	24.20000 +0.20	24.86	23.59	23.81	5,704,535
21 Aug 17	24.00000 -0.08	24.30	23.60	24.30	3,584,532
18 Aug 17	24.08000 -0.67	24.46	23.81	24.01	5,918,354
17 Aug 17	24.75000 +1.43	25.35	23.15	23.50	12,840,038
16 Aug 17	23.32000 +2.12	23.32	21.11	21.11	6,818,084
15 Aug 17	21.20000 +0.26	21.38	20.90	20.94	2,033,740
14 Aug 17	20.94000 +0.61	20.97	20.19	20.19	1,681,029
11 Aug 17	20.33000 -0.23	20.69	20.10	20.28	1,381,205
10 Aug 17	20.56000 -0.48	21.16	20.47	21.04	1,807,924
09 Aug 17	21.04000 -0.12	21.38	20.81	21.15	1,663,880
08 Aug 17	21.16000 +0.36	21.18	20.55	20.69	1,919,918
07 Aug 17	20.80000 +0.23	21.24	20.39	20.50	1,415,960
04 Aug 17	20.57000 -0.06	21.08	20.55	20.60	1,297,500
03 Aug 17	20.63000 +0.31	21.18	20.24	20.32	1,633,700
02 Aug 17	20.32000 -0.59	20.96	20.30	20.72	1,548,200
01 Aug 17	20.91000 +0.20	21.09	20.60	20.71	1,294,300
31 Jul 17	20.71000 +0.00	21.09	20.50	20.50	1,190,954
28 Jul 17	20.71000 -0.38	21.08	20.67	21.05	1,545,647
27 Jul 17	21.09000 +0.97	21.50	20.03	20.25	2,792,784
26 Jul 17	20.12000 -0.41	20.65	20.01	20.45	1,305,880
25 Jul 17	20.53000 +0.24	20.85	20.06	20.40	1,978,862
24 Jul 17	20.29000 +0.20	20.40	19.33	20.06	2,227,262
21 Jul 17	20.09000 -0.25	20.47	20.00	20.10	1,334,950
20 Jul 17	20.34000 -0.01	20.75	20.21	20.27	1,428,092
19 Jul 17	20.35000 -0.25	20.58	19.88	20.49	1,754,742
18 Jul 17	20.60000 -0.15	20.94	20.02	20.02	1,845,247
17 Jul 17	20.75000 -2.30	22.89	20.75	22.89	3,096,422
14 Jul 17	23.05000 -0.01	23.40	22.96	23.05	1,250,800
13 Jul 17	23.06000 -0.46	23.67	22.95	23.52	1,213,500
12 Jul 17	23.52000 +0.00	23.68	22.90	23.59	1,758,560
11 Jul 17	23.52000 -0.52	24.29	23.46	24.29	1,555,650
10 Jul 17	24.04000 -0.85	24.95	24.01	24.90	2,520,800
07 Jul 17	24.89000 +0.18	25.30	24.62	24.63	2,843,350
06 Jul 17	24.71000 -0.30	25.10	24.55	25.10	2,292,746
05 Jul 17	25.01000 +0.56	25.05	24.38	24.46	2,696,867
04 Jul 17	24.45000 +0.01	24.69	24.27	24.38	1,832,500
03 Jul 17	24.44000 +0.46	24.49	24.08	24.10	2,070,168
30 Jun 17	23.98000 -0.24	24.18	23.61	24.18	2,140,230
29 Jun 17	24.22000 +0.02	24.60	24.14	24.40	1,753,139
28 Jun 17	24.20000 -0.75	25.10	24.05	24.85	2,306,084
27 Jun 17	24.95000 +0.11	25.25	24.63	24.84	2,178,626
26 Jun 17	24.84000 +0.47	24.97	24.05	24.41	2,598,565
23 Jun 17	24.37000 -0.26	25.12	23.82	24.90	2,893,729
22 Jun 17	24.63000 -0.67	26.10	24.54	25.31	3,558,704
21 Jun 17	25.30000 -0.37	26.15	25.10	25.67	2,901,844
20 Jun 17	25.67000 -0.05	26.44	25.60	26.25	4,044,197
19 Jun 17	25.72000 +0.09	26.24	25.26	25.60	3,359,067
16 Jun 17	25.63000 -0.77	26.60	25.40	26.60	6,391,545
15 Jun 17	26.40000 +2.40	26.40	23.97	23.97	7,076,914
14 Jun 17	24.00000 -0.30	24.40	23.55	23.98	2,696,834
13 Jun 17	24.30000 -0.08	24.75	22.63	23.00	4,557,894
12 Jun 17	24.38000 -1.50	25.50	24.37	25.48	2,722,642
09 Jun 17	25.88000 -0.56	26.44	25.52	26.25	2,554,882
08 Jun 17	26.44000 -0.52	27.19	26.22	27.00	3,461,364
07 Jun 17	26.96000 +1.47	27.50	25.31	25.51	4,945,015
06 Jun 17	25.49000 -0.01	25.60	24.70	25.25	2,086,027
05 Jun 17	25.50000 -0.01	26.17	25.21	25.50	2,071,174
02 Jun 17	25.51000 -53.23	25.99	23.75	25.00	3,704,683
01 Jun 17	78.74000 -8.64	86.80	78.64	86.80	2,047,389
31 May 17	87.38000 +1.68	90.49	87.17	88.28	1,434,177
26 May 17	85.70000 +1.18	86.33	83.51	84.57	921,040
25 May 17	84.52000 +0.81	85.56	82.82	83.70	992,407
24 May 17	83.71000 -2.31	87.00	80.00	87.00	1,333,460
23 May 17	86.02000 -0.70	89.35	85.65	86.73	1,211,777
22 May 17	86.72000 -6.33	92.96	86.00	92.36	1,662,840
19 May 17	93.05000 -3.00	95.80	91.70	95.17	1,848,900
18 May 17	96.05000 +2.05	98.49	92.81	93.00	2,209,962
17 May 17	94.00000 -0.10	96.00	93.02	94.27	2,264,112
16 May 17	94.10000 +3.77	94.95	88.48	89.00	2,254,809
15 May 17	90.33000 +1.95	91.69	87.00	88.00	1,721,308
12 May 17	88.38000 +0.74	89.88	86.61	87.00	1,575,564
11 May 17	87.64000 +1.14	87.80	83.33	85.00	1,465,735
10 May 17	86.50000 -0.60	90.43	86.31	86.71	1,942,562
09 May 17	87.10000 +1.47	87.79	83.30	85.00	1,379,315
08 May 17	85.63000 -4.42	89.03	85.51	89.03	2,023,507
05 May 17	90.05000 +8.19	90.05	81.33	81.33	2,287,747
04 May 17	81.86000 -0.65	83.01	81.10	82.54	491,878
03 May 17	82.51000 +0.53	83.26	81.90	81.98	461,316
02 May 17	81.98000 -1.60	83.77	81.75	83.62	518,800
28 Apr 17	83.58000 -0.48	84.28	83.06	83.50	598,343
27 Apr 17	84.06000 +1.66	84.28	79.60	81.80	1,255,936
26 Apr 17	82.40000 +1.03	83.19	81.00	81.57	721,355
25 Apr 17	81.37000 +1.05	82.20	80.32	81.00	661,167
24 Apr 17	80.32000 +0.12	81.00	79.00	80.48	508,511
21 Apr 17	80.20000 +0.41	80.50	79.50	79.50	392,497
20 Apr 17	79.79000 -1.44	81.63	79.30	81.25	608,414
19 Apr 17	81.23000 +1.25	81.30	78.59	79.45	723,085
18 Apr 17	79.98000 -2.85	82.80	79.52	81.00	765,200
17 Apr 17	82.83000 -1.67	85.65	82.02	83.87	974,071
14 Apr 17	84.50000 +0.26	85.29	82.80	84.31	659,009
13 Apr 17	84.24000 +0.67	85.80	83.08	83.49	545,126
12 Apr 17	83.57000 -1.66	85.35	83.50	85.31	571,928
11 Apr 17	85.23000 +1.75	85.67	82.69	83.00	946,898
10 Apr 17	83.48000 -6.77	88.99	83.38	88.99	1,671,834
07 Apr 17	90.25000 -0.48	90.98	89.12	90.17	687,108
06 Apr 17	90.73000 +0.18	91.90	90.01	90.70	663,934
05 Apr 17	90.55000 +1.31	90.86	88.29	89.51	781,111
31 Mar 17	89.24000 +0.04	90.67	88.49	89.20	835,796
30 Mar 17	89.20000 -3.15	91.90	89.20	91.00	1,206,610
29 Mar 17	92.35000 -4.55	97.77	91.99	96.88	1,518,388
28 Mar 17	96.90000 -2.52	100.40	96.80	99.95	1,120,118
27 Mar 17	99.42000 -1.76	101.15	99.30	100.50	930,364
24 Mar 17	101.18000 -0.82	102.49	100.07	102.00	1,310,385
23 Mar 17	102.00000 +2.12	103.87	99.96	100.00	2,390,945
22 Mar 17	99.88000 -1.18	101.00	98.08	101.00	1,344,282
21 Mar 17	101.06000 +0.24	102.28	99.88	100.21	1,089,978
20 Mar 17	100.82000 -0.80	101.18	98.71	101.18	1,446,342
17 Mar 17	101.62000 -2.37	103.93	101.30	103.90	2,064,993
16 Mar 17	103.99000 +0.63	105.35	102.80	103.40	1,646,943
15 Mar 17	103.36000 +1.08	103.45	101.38	102.54	1,475,446
14 Mar 17	102.28000 -0.61	106.50	102.00	102.63	2,148,427
13 Mar 17	102.89000 +0.83	103.10	99.32	101.84	2,240,003
10 Mar 17	102.06000 +4.94	105.00	96.41	96.70	3,358,156
09 Mar 17	97.12000 +0.84	97.58	95.01	95.53	1,505,493
08 Mar 17	96.28000 -1.72	98.40	95.89	98.03	1,459,002
07 Mar 17	98.00000 -0.99	99.66	97.03	99.27	2,031,943
06 Mar 17	98.99000 +3.01	99.66	95.35	96.86	2,934,465
03 Mar 17	95.98000 +5.97	98.94	89.00	89.00	3,177,340
02 Mar 17	90.01000 -1.34	91.48	89.80	90.90	1,055,060
01 Mar 17	91.35000 +0.88	92.88	90.21	90.68	1,233,856
28 Feb 17	90.47000 -0.91	90.94	89.57	90.00	1,400,954
27 Feb 17	91.38000 -2.63	93.90	91.28	93.90	1,343,304
24 Feb 17	94.01000 +1.70	94.97	91.50	92.30	1,642,723
23 Feb 17	92.31000 +0.56	92.60	91.05	91.20	1,143,092
22 Feb 17	91.75000 -0.29	92.86	90.61	91.99	1,129,486
21 Feb 17	92.04000 +3.64	92.94	88.02	88.26	1,891,646
20 Feb 17	88.40000 +0.10	89.99	86.24	89.99	1,015,305
17 Feb 17	88.30000 -3.65	92.36	88.18	91.95	1,330,020
16 Feb 17	91.95000 -0.68	93.00	91.20	93.00	1,059,828
15 Feb 17	92.63000 -1.56	94.65	92.36	94.00	1,299,406
14 Feb 17	94.19000 -0.51	95.50	93.92	95.00	984,710
13 Feb 17	94.70000 +1.50	95.48	92.30	93.23	1,177,354
10 Feb 17	93.20000 -3.67	96.49	93.16	96.01	1,774,276
09 Feb 17	96.87000 +1.92	98.68	94.41	94.41	2,300,889
08 Feb 17	94.95000 +0.95	95.47	92.30	94.15	1,064,919
07 Feb 17	94.00000 -2.23	96.35	93.35	96.35	1,090,051
06 Feb 17	96.23000 +1.33	96.50	94.89	94.90	950,614
03 Feb 17	94.90000 -0.82	98.00	94.90	96.01	1,085,441
26 Jan 17	95.72000 -0.83	96.21	94.66	96.00	1,220,499
25 Jan 17	96.55000 +4.67	98.00	91.40	91.40	2,271,133
24 Jan 17	91.88000 -0.09	92.75	91.02	91.58	1,028,587
23 Jan 17	91.97000 -0.03	93.69	91.15	92.08	1,496,558
20 Jan 17	92.00000 +2.22	93.50	88.60	88.67	1,791,431
19 Jan 17	89.78000 +2.00	93.80	86.00	86.00	1,865,341
18 Jan 17	87.78000 -4.92	91.79	87.70	90.62	1,502,821
17 Jan 17	92.70000 +3.12	94.97	87.00	89.58	2,098,792
16 Jan 17	89.58000 -4.33	94.80	85.64	93.90	1,861,370
13 Jan 17	93.91000 -6.14	100.98	93.58	100.25	1,775,326
12 Jan 17	100.05000 +1.15	102.49	99.12	99.12	1,303,100
11 Jan 17	98.90000 -4.10	103.16	98.88	103.08	1,285,872
10 Jan 17	103.00000 +0.12	104.49	102.00	102.89	1,138,343
09 Jan 17	102.88000 -3.30	106.50	101.52	105.00	2,043,237
06 Jan 17	106.18000 -6.51	112.16	105.50	111.20	1,923,688
05 Jan 17	112.69000 -5.00	117.99	112.51	117.02	1,773,600
04 Jan 17	117.69000 +1.92	118.38	115.01	115.14	1,357,600
03 Jan 17	115.77000 -2.01	118.79	114.60	118.50	1,444,707
30 Dec 16	117.78000 -0.47	119.78	117.50	118.05	890,922
29 Dec 16	118.25000 -4.00	122.15	118.05	121.39	1,646,561
28 Dec 16	122.25000 +0.75	123.98	121.01	121.99	1,424,015
27 Dec 16	121.50000 +0.35	123.88	119.73	121.49	1,459,161
26 Dec 16	121.15000 -1.35	121.77	117.01	121.36	1,774,677
23 Dec 16	122.50000 +1.10	124.99	120.53	121.12	2,415,162
22 Dec 16	121.40000 -2.52	123.00	120.02	123.00	1,698,030
21 Dec 16	123.92000 -1.48	126.90	122.21	125.00	1,994,734
20 Dec 16	125.40000 +5.50	125.50	120.00	120.91	2,810,961
19 Dec 16	119.90000 -3.90	123.66	118.91	123.00	1,794,971
16 Dec 16	123.80000 +0.93	125.06	121.74	122.50	1,876,525
15 Dec 16	122.87000 +2.17	125.00	120.35	120.44	2,448,096
14 Dec 16	120.70000 -1.58	125.00	119.36	121.80	2,116,272
13 Dec 16	122.28000 +0.02	125.55	118.97	121.00	2,397,899
12 Dec 16	122.26000 -13.58	136.49	122.26	135.84	3,263,438
09 Dec 16	135.84000 -0.16	138.58	135.29	136.44	2,066,592
08 Dec 16	136.00000 -6.74	142.35	135.47	141.24	3,184,166
07 Dec 16	142.74001 +4.94	143.97	137.31	138.83	3,109,019
06 Dec 16	137.80000 -3.95	142.99	136.00	139.00	3,358,053
05 Dec 16	141.75000 -15.75	150.97	141.75	150.01	3,898,146
02 Dec 16	157.50000 +3.17	169.50	152.50	163.00	7,972,721
01 Dec 16	154.33000 -3.47	163.86	153.01	157.00	2,826,865
30 Nov 16	157.80000 +5.90	159.50	149.00	151.00	2,523,262
29 Nov 16	151.89999 -1.15	156.11	150.20	153.78	1,983,995
28 Nov 16	153.05000 -7.05	159.10	152.00	158.00	2,419,901
25 Nov 16	160.10001 +9.28	161.58	146.29	149.12	3,632,797
24 Nov 16	150.82001 -2.88	156.97	149.11	151.80	2,588,511
23 Nov 16	153.70000 +0.70	159.59	150.12	150.86	3,512,587
22 Nov 16	153.00000 +6.04	159.21	148.00	149.76	5,476,754
21 Nov 16	146.96001 +9.86	148.47	138.50	139.00	4,705,656
18 Nov 16	137.10001 +10.10	139.64	128.50	128.95	4,642,728
17 Nov 16	127.00000 -8.30	133.00	127.00	133.00	3,208,294
16 Nov 16	135.30000 +0.35	139.47	135.22	136.01	2,661,015
15 Nov 16	134.95000 -2.40	137.00	132.40	135.80	2,210,830
14 Nov 16	137.35001 +4.97	141.00	132.01	132.93	3,891,729
11 Nov 16	132.38000 -1.01	134.80	131.25	133.48	2,115,965
10 Nov 16	133.39000 +3.16	136.35	131.50	131.90	2,835,992
09 Nov 16	130.23000 -1.02	132.80	129.26	130.01	1,884,939
08 Nov 16	131.25000 +0.40	132.00	129.25	131.00	1,297,209
07 Nov 16	130.85001 -2.66	135.30	130.64	133.82	1,989,950
04 Nov 16	133.50999 +1.12	134.48	131.51	132.38	1,991,169
03 Nov 16	132.39000 +0.30	136.80	131.00	131.60	3,451,196
02 Nov 16	132.09000 -3.61	134.57	131.18	134.01	2,788,209
01 Nov 16	135.70000 +9.31	138.00	127.00	127.00	4,410,189
31 Oct 16	126.39000 +0.89	127.84	123.51	125.45	1,661,739
28 Oct 16	125.50000 -0.20	129.60	124.55	126.00	2,683,559
27 Oct 16	125.70000 +1.20	127.16	124.36	125.40	1,790,331
26 Oct 16	124.50000 -4.70	129.49	121.88	128.50	2,884,340
25 Oct 16	129.20000 -2.20	133.00	129.20	131.69	2,311,896
24 Oct 16	131.39999 -1.35	132.87	128.36	132.61	2,135,769
21 Oct 16	132.75000 +1.75	134.88	130.00	130.31	2,841,727
20 Oct 16	131.00000 -3.80	137.38	130.50	134.72	2,847,667
19 Oct 16	134.80000 -0.20	135.90	133.05	134.18	2,688,682
18 Oct 16	135.00000 +9.04	137.80	125.27	126.31	4,141,012
17 Oct 16	125.96000 -2.54	131.50	123.80	129.30	2,570,851
14 Oct 16	128.50000 +0.43	131.23	125.58	126.98	2,912,474
13 Oct 16	128.07001 -2.36	132.79	127.80	130.31	3,135,566
12 Oct 16	130.42999 -0.04	134.30	128.55	129.30	3,136,308
11 Oct 16	130.47000 -2.91	134.00	130.00	132.39	3,049,211
10 Oct 16	133.38000 +4.16	136.00	128.26	130.00	3,976,007
30 Sep 16	129.22000 +5.67	132.00	121.20	122.00	3,813,560
29 Sep 16	123.55000 -5.10	130.68	123.53	127.00	3,939,033
28 Sep 16	128.64999 +0.63	131.66	126.10	128.85	4,671,248
27 Sep 16	128.02000 +11.64	128.02	113.00	115.81	4,594,126
26 Sep 16	116.38000 -7.50	125.90	115.10	123.57	4,069,807
23 Sep 16	123.88000 -2.12	127.15	123.10	124.44	3,367,495
22 Sep 16	126.00000 +9.02	126.38	116.80	118.88	4,174,136
21 Sep 16	116.98000 +6.03	121.95	110.00	110.09	3,825,505
20 Sep 16	110.95000 +0.25	112.43	108.88	110.55	1,815,275
19 Sep 16	110.70000 +6.28	110.70	104.00	104.42	2,270,340
14 Sep 16	104.42000 +1.96	105.70	101.80	102.20	1,420,680
13 Sep 16	102.46000 +0.33	103.97	101.70	103.68	914,645
12 Sep 16	102.13000 -4.77	105.95	102.03	103.00	1,596,095
09 Sep 16	106.90000 -3.05	110.29	106.35	109.74	1,706,756
08 Sep 16	109.95000 +2.33	110.40	106.32	106.81	1,992,398
07 Sep 16	107.62000 -2.12	113.48	107.28	109.28	2,829,943
06 Sep 16	109.74000 +6.68	109.95	101.05	103.20	2,876,121
05 Sep 16	103.06000 -0.14	105.19	102.90	103.45	1,102,670
02 Sep 16	103.20000 +1.12	104.79	101.55	101.55	1,117,356
01 Sep 16	102.08000 -2.82	104.90	102.00	104.24	1,090,183
31 Aug 16	104.90000 +2.55	105.28	101.15	102.51	1,461,150
30 Aug 16	102.35000 +0.35	103.60	101.66	102.11	847,110
29 Aug 16	102.00000 -2.37	104.95	101.35	103.30	1,240,348
26 Aug 16	104.37000 -1.62	107.34	104.05	106.44	1,172,709
25 Aug 16	105.99000 +1.09	106.20	100.50	103.86	1,686,605
24 Aug 16	104.90000 +0.30	105.99	104.50	104.61	976,233
23 Aug 16	104.60000 +0.92	106.69	103.68	104.00	1,413,095
22 Aug 16	103.68000 -6.29	109.97	103.59	109.97	2,283,212
19 Aug 16	109.97000 -4.01	113.48	109.32	110.20	2,729,829
18 Aug 16	113.98000 -1.62	118.80	112.95	115.89	2,746,406
17 Aug 16	115.60000 +2.44	117.04	112.00	112.10	2,436,554
16 Aug 16	113.16000 -0.24	117.49	112.50	113.16	2,729,126
15 Aug 16	113.40000 +7.90	115.95	104.72	105.99	3,045,542
12 Aug 16	105.50000 +0.80	106.28	102.88	102.88	1,118,611
11 Aug 16	104.70000 -4.94	108.80	104.70	108.30	1,697,621
10 Aug 16	109.64000 -0.53	111.43	108.71	109.51	1,872,007
09 Aug 16	110.17000 +1.37	111.65	108.00	108.75	2,469,427
08 Aug 16	108.80000 +3.44	108.88	101.29	103.50	1,743,384
05 Aug 16	105.36000 -2.64	108.90	104.10	108.15	1,663,009
04 Aug 16	108.00000 +0.45	111.88	107.20	107.20	2,446,086
03 Aug 16	107.55000 +5.48	108.37	101.00	101.60	2,734,357
02 Aug 16	102.07000 +1.07	103.29	100.48	100.81	1,151,965
01 Aug 16	101.00000 -4.05	103.20	95.01	102.40	1,938,288
29 Jul 16	105.05000 +0.03	108.50	102.30	105.30	2,085,736
28 Jul 16	105.02000 +2.70	105.98	100.50	101.60	2,258,590
27 Jul 16	102.32000 -11.37	113.80	102.32	113.80	3,090,387
26 Jul 16	113.69000 +2.19	114.95	111.05	111.05	1,420,780
25 Jul 16	111.50000 -1.65	113.30	109.28	113.20	1,739,000
22 Jul 16	113.15000 +0.17	116.22	112.13	113.03	2,181,221
21 Jul 16	112.98000 -6.03	119.66	112.88	118.00	2,803,046
20 Jul 16	119.01000 +0.05	120.89	118.66	119.10	1,935,623
19 Jul 16	118.96000 -0.39	119.89	116.09	118.50	2,014,220
18 Jul 16	119.35000 -9.60	128.40	119.00	128.00	2,956,296
15 Jul 16	128.95000 +1.86	131.75	125.60	127.80	3,046,139
14 Jul 16	127.09000 +1.94	127.58	122.80	125.00	2,206,947
13 Jul 16	125.15000 +1.91	129.75	121.16	121.74	3,510,230
12 Jul 16	123.24000 +3.74	123.40	115.20	119.50	2,941,063
11 Jul 16	119.50000 -5.80	124.10	117.00	124.00	3,406,308
08 Jul 16	125.30000 -5.61	131.66	124.99	130.73	2,845,935
07 Jul 16	130.91000 +1.40	131.78	126.53	130.00	3,013,095
06 Jul 16	129.50999 -11.51	138.74	127.27	138.00	5,561,926
05 Jul 16	141.02000 +0.02	145.19	136.58	140.50	4,601,128
04 Jul 16	141.00000 -5.00	144.19	133.30	133.30	5,476,481
29 Jun 16	146.00000 +10.01	149.59	133.55	135.99	5,872,159
28 Jun 16	135.99001 +9.49	139.15	131.02	135.00	6,590,496
27 Jun 16	126.50000 +11.50	126.50	116.02	116.02	2,235,016
24 Jun 16	115.00000 +3.88	118.80	103.00	110.11	4,861,938
23 Jun 16	111.12000 -1.93	114.90	108.19	112.10	3,442,456
22 Jun 16	113.05000 +5.25	113.95	105.20	106.80	4,830,713
21 Jun 16	107.80000 +1.79	114.98	104.51	105.50	5,715,929
20 Jun 16	106.01000 +2.26	111.50	100.01	102.70	4,818,884
17 Jun 16	103.75000 +3.89	104.88	98.28	101.60	5,068,074
16 Jun 16	99.86000 +9.08	99.86	90.00	90.20	4,692,037
15 Jun 16	90.78000 +6.08	92.15	83.18	83.78	3,089,873
14 Jun 16	84.70000 +1.36	85.46	82.91	82.91	2,033,643
13 Jun 16	83.34000 -9.26	90.50	83.34	88.90	3,665,477
08 Jun 16	92.60000 -5.10	96.03	91.31	96.03	3,584,223
07 Jun 16	97.70000 +5.50	98.02	91.58	92.00	3,642,072
06 Jun 16	92.20000 -1.05	95.00	89.01	93.60	2,974,474
03 Jun 16	93.25000 +1.25	97.66	91.09	91.60	4,163,982
02 Jun 16	92.00000 +2.80	92.00	88.24	88.89	3,143,765
01 Jun 16	89.20000 -0.43	91.98	88.50	89.20	3,325,363
31 May 16	89.63000 +3.20	92.30	85.38	86.38	3,727,859
30 May 16	86.43000 +2.76	88.38	82.12	82.18	3,182,554
27 May 16	83.67000 -2.33	86.43	83.16	85.80	2,757,916
26 May 16	86.00000 +7.68	86.12	75.80	78.19	3,301,963
25 May 16	78.32000 +1.29	80.98	77.50	78.19	2,542,099
24 May 16	77.03000 -1.47	77.80	75.50	77.80	1,833,405
23 May 16	78.50000 +3.25	80.08	75.22	75.82	2,655,783
20 May 16	75.25000 +4.74	75.25	69.33	70.00	2,337,722
19 May 16	70.51000 +0.51	72.50	70.06	70.09	1,177,279
18 May 16	70.00000 -4.73	73.85	69.30	73.80	1,601,030
17 May 16	74.73000 +0.77	75.62	73.20	74.20	1,386,299
16 May 16	73.96000 +1.65	73.99	71.01	71.01	1,018,115
13 May 16	72.31000 -0.64	73.90	71.71	72.13	1,005,293
12 May 16	72.95000 -1.15	73.48	70.50	72.60	1,346,885
11 May 16	74.10000 -2.76	77.88	73.88	77.50	1,507,349
10 May 16	76.86000 -1.04	78.50	76.56	77.72	1,262,918
09 May 16	77.90000 -3.33	79.80	77.55	79.09	1,828,903
06 May 16	81.23000 -4.04	86.79	81.23	84.90	3,141,657
05 May 16	85.27000 +0.77	85.84	83.00	84.49	1,737,400
04 May 16	84.50000 +0.60	85.10	83.00	83.20	2,155,663
03 May 16	83.90000 +2.78	84.18	80.05	81.30	1,908,779
29 Apr 16	81.12000 -0.32	82.19	80.03	80.49	1,294,911
28 Apr 16	81.44000 +0.04	81.44	78.50	80.42	1,988,091
27 Apr 16	81.40000 -2.23	84.00	81.00	83.70	1,906,685
26 Apr 16	83.63000 +1.88	83.90	80.93	80.93	2,072,816
25 Apr 16	81.75000 -0.74	82.49	78.68	82.00	1,632,623
22 Apr 16	82.49000 +0.39	83.12	80.32	81.30	2,189,925
21 Apr 16	82.10000 -3.90	86.69	82.10	84.30	2,398,307
20 Apr 16	86.00000 -5.82	92.45	83.00	92.02	4,172,286
19 Apr 16	91.82000 +3.36	92.43	88.43	88.43	3,183,599
18 Apr 16	88.46000 -1.78	89.00	85.85	89.00	2,240,158
15 Apr 16	90.24000 -3.41	92.88	89.38	92.50	4,042,380
14 Apr 16	93.65000 +5.63	94.74	88.64	88.66	5,353,107
13 Apr 16	88.02000 +0.04	89.99	87.85	88.00	2,867,429
12 Apr 16	87.98000 -6.20	93.29	85.00	93.00	4,139,252
11 Apr 16	94.18000 +2.88	95.55	90.00	91.35	4,213,169
08 Apr 16	91.30000 +3.56	91.52	86.03	86.80	3,499,313
07 Apr 16	87.74000 -4.39	91.90	87.21	91.10	3,957,435
06 Apr 16	92.13000 +0.01	95.49	89.85	91.00	4,403,511
05 Apr 16	92.12000 +1.91	92.66	86.90	88.60	4,786,936
01 Apr 16	90.21000 +3.74	92.98	85.07	86.00	6,214,631
31 Mar 16	86.47000 +3.97	86.47	82.60	83.20	4,993,540
30 Mar 16	82.50000 +3.10	82.78	79.01	80.50	4,040,756
29 Mar 16	79.40000 -3.32	84.66	78.30	82.00	5,201,470
28 Mar 16	82.72000 -4.44	89.68	81.58	88.00	6,483,135
25 Mar 16	87.16000 +4.83	88.80	81.03	82.00	7,198,564
24 Mar 16	82.33000 -0.02	84.80	79.50	80.70	6,011,420
23 Mar 16	82.35000 -0.65	82.50	79.36	82.00	6,062,705
22 Mar 16	83.00000 +2.50	87.77	79.80	80.11	8,680,321
21 Mar 16	80.50000 +0.65	85.00	79.23	80.80	7,868,909
18 Mar 16	79.85000 -0.36	81.88	76.33	77.00	10,974,220
17 Mar 16	80.21000 +7.29	80.21	70.10	73.00	13,608,544
16 Mar 16	72.92000 +6.63	72.92	72.92	72.92	714,499
15 Mar 16	66.29000 +6.03	66.29	66.29	66.29	194,024
14 Mar 16	60.26000 +5.48	60.26	60.26	60.26	67,982
11 Mar 16	54.78000 +4.98	54.78	54.78	54.78	34,635
10 Mar 16	49.80000 +4.53	49.80	49.80	49.80	18,165
09 Mar 16	45.27000 +4.12	45.27	45.27	45.27	25,900
08 Mar 16	41.15000 +3.74	41.15	41.15	41.15	13,300
07 Mar 16	37.41000 +3.40	37.41	37.41	37.41	1,800
04 Mar 16	34.01000 +3.09	34.01	34.01	34.01	3,915
03 Mar 16	30.92000 +0.00	30.92	25.76	25.76	9,700