FUNDMANAGER.co.uk

Etsy Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	87.41000 +2.15	88.50	85.30	85.75	2,634,622
19 Oct 26	85.26000 +0.12	86.62	85.01	85.45	2,757,197
16 Oct 26	85.14000 -4.04	90.32	84.82	89.50	5,063,353
15 Oct 26	89.18000 +6.25	90.13	84.22	84.47	6,095,231
14 Oct 26	82.93000 +3.65	82.99	78.89	78.89	3,830,507
13 Oct 26	79.28000 +2.35	79.33	76.97	76.97	2,110,964
12 Oct 26	76.93000 +0.22	78.46	76.53	77.23	2,487,153
09 Oct 26	76.71000 +1.57	76.96	73.88	74.44	2,974,708
08 Oct 26	75.14000 +3.65	75.44	70.85	70.85	2,861,855
07 Oct 26	71.49000 +0.10	72.42	70.64	71.22	2,349,076
06 Oct 26	71.39000 +0.50	73.05	70.51	70.88	2,959,998
05 Oct 26	70.89000 -1.88	72.38	70.47	71.56	2,946,112
02 Oct 26	72.77000 -0.07	73.82	72.02	73.50	1,975,130
01 Oct 26	72.84000 +1.35	73.57	71.37	72.22	2,749,971
30 Sep 26	71.49000 +2.21	73.22	69.53	69.99	3,716,701
29 Sep 26	69.28000 +0.36	69.96	68.68	69.18	2,699,123
28 Sep 26	68.92000 +0.48	69.55	66.21	67.90	2,630,955
25 Sep 26	68.44000 -0.54	71.30	68.40	68.91	2,689,161
24 Sep 26	68.98000 -4.72	73.39	67.59	72.70	4,841,502
23 Sep 26	73.70000 -1.44	75.76	71.00	74.88	3,935,327
22 Sep 26	75.14000 +1.66	75.98	72.57	75.98	4,230,318
21 Sep 26	73.48000 +0.88	73.66	71.67	73.55	2,967,971
18 Sep 26	72.60000 +0.26	73.50	72.27	72.75	6,518,515
17 Sep 26	72.34000 -1.12	74.96	71.89	74.48	2,906,430
16 Sep 26	73.46000 -0.54	74.10	72.42	74.01	2,486,006
15 Sep 26	74.00000 -0.46	76.43	73.54	76.43	2,870,865
14 Sep 26	74.46000 +1.70	75.10	72.04	72.76	2,644,192
11 Sep 26	72.76000 +1.17	73.52	71.93	72.04	2,862,321
10 Sep 26	71.59000 +0.40	72.29	70.03	70.84	2,881,696
09 Sep 26	71.19000 -1.63	71.99	69.99	71.95	4,218,315
08 Sep 26	72.82000 -3.69	76.26	71.44	76.08	4,917,475
04 Sep 26	76.51000 -5.52	81.86	76.31	81.69	3,077,136
03 Sep 26	82.03000 +0.31	86.00	81.53	83.93	2,628,965
02 Sep 26	81.72000 -0.03	82.75	79.41	81.99	2,806,034
01 Sep 26	81.75000 +0.42	82.79	80.43	81.00	2,170,163
31 Aug 26	81.33000 -2.26	83.97	81.14	83.03	2,313,338
28 Aug 26	83.59000 +0.65	84.98	83.09	83.68	1,545,229
27 Aug 26	82.94000 +1.20	83.60	80.65	81.39	4,000,197
26 Aug 26	81.74000 -2.69	84.84	81.51	84.04	2,617,773
25 Aug 26	84.43000 -2.60	87.41	84.38	87.00	2,937,348
24 Aug 26	87.03000 +6.00	87.06	80.31	80.81	4,498,694
21 Aug 26	81.03000 -0.18	82.14	80.27	82.09	2,053,722
20 Aug 26	81.21000 +0.75	83.52	80.85	81.69	2,791,292
19 Aug 26	80.46000 +0.50	82.28	80.41	80.50	2,033,463
18 Aug 26	79.96000 +1.55	81.53	78.41	78.41	2,409,812
17 Aug 26	78.41000 -1.49	82.25	77.90	81.16	2,719,223
14 Aug 26	79.90000 -0.77	81.49	79.58	80.56	1,987,013
13 Aug 26	80.67000 +1.04	81.07	78.13	79.94	2,830,128
12 Aug 26	79.63000 +0.15	81.38	78.71	79.60	2,697,650
11 Aug 26	79.48000 -0.92	80.72	78.11	79.66	4,629,826
10 Aug 26	80.40000 -5.15	84.92	80.21	84.21	4,571,180
07 Aug 26	85.55000 +3.29	86.45	83.31	83.83	5,142,403
06 Aug 26	82.26000 -3.60	84.22	77.85	81.99	6,972,517
05 Aug 26	85.86000 -0.57	87.97	84.32	87.14	3,862,268
04 Aug 26	86.43000 +3.26	87.10	83.89	84.00	3,015,630
03 Aug 26	83.17000 +1.49	83.87	81.92	81.98	2,321,316
31 Jul 26	81.68000 -1.47	83.70	81.61	83.04	1,952,208
30 Jul 26	83.15000 -2.43	84.95	82.75	84.95	2,469,593
29 Jul 26	85.58000 -0.89	87.26	84.70	86.24	1,883,472
28 Jul 26	86.47000 +2.63	86.96	84.01	84.38	2,552,883
27 Jul 26	83.84000 +3.22	84.01	81.11	81.44	3,162,203
24 Jul 26	80.62000 -0.29	81.76	80.09	80.53	1,729,469
23 Jul 26	80.91000 +0.43	81.16	77.87	80.00	2,363,476
22 Jul 26	80.48000 -1.21	82.82	79.97	82.33	2,317,067
21 Jul 26	81.69000 -2.34	84.99	81.00	84.30	2,558,968
20 Jul 26	84.03000 -0.07	86.50	82.75	83.33	1,916,088
17 Jul 26	84.10000 +0.62	84.85	82.71	83.00	1,925,048
16 Jul 26	83.48000 -2.26	85.99	82.74	84.24	2,955,371
15 Jul 26	85.74000 +2.68	87.14	82.03	82.03	3,887,682
14 Jul 26	83.06000 +2.53	83.36	80.20	80.20	2,719,147
13 Jul 26	80.53000 -0.52	81.92	79.40	81.24	2,529,211
10 Jul 26	81.05000 +3.33	81.17	77.43	78.03	2,413,363
09 Jul 26	77.72000 +0.52	78.34	76.32	77.22	2,255,522
08 Jul 26	77.20000 -0.39	77.49	75.01	76.35	2,036,833
07 Jul 26	77.59000 +2.53	78.23	75.53	75.53	2,047,426
06 Jul 26	75.06000 -1.91	77.30	74.01	76.03	2,419,425
02 Jul 26	76.97000 +4.14	77.02	73.36	73.46	2,940,154
01 Jul 26	72.83000 -2.50	76.57	72.78	75.41	3,432,196
30 Jun 26	75.33000 -4.33	78.66	74.39	78.30	3,528,785
29 Jun 26	79.66000 +1.62	80.41	78.20	79.22	3,316,501
26 Jun 26	78.04000 +0.34	78.88	76.71	77.30	3,650,122
25 Jun 26	77.70000 -0.32	78.78	76.15	78.78	2,203,967
24 Jun 26	78.02000 +3.13	79.90	74.73	74.89	4,229,827
23 Jun 26	74.89000 +2.35	74.92	72.60	72.73	2,302,526
22 Jun 26	72.54000 -1.41	74.38	72.48	73.28	2,134,122
18 Jun 26	73.95000 +1.12	74.98	73.19	73.97	3,854,253
17 Jun 26	72.83000 -0.51	75.43	72.59	73.33	3,478,080
16 Jun 26	73.34000 +1.15	74.67	72.22	72.45	3,955,312
15 Jun 26	72.19000 +2.71	72.66	70.26	70.99	4,122,563
12 Jun 26	69.48000 +0.04	71.86	68.58	70.06	2,080,554
11 Jun 26	69.44000 +0.71	70.25	67.83	69.07	3,010,686
10 Jun 26	68.73000 -0.03	69.89	67.25	67.78	2,415,972
09 Jun 26	68.76000 -0.07	70.09	66.85	68.95	1,956,504
08 Jun 26	68.83000 +1.97	69.25	65.90	67.00	2,881,835
05 Jun 26	66.86000 -0.19	68.44	66.27	66.87	2,665,948
04 Jun 26	67.05000 +0.00	68.29	66.79	68.05	2,316,369
03 Jun 26	67.05000 -2.68	70.47	66.64	68.92	2,987,028
02 Jun 26	69.73000 +0.73	70.66	68.36	68.90	2,940,723
01 Jun 26	69.00000 +1.08	69.99	67.78	68.76	3,736,770
29 May 26	67.92000 +1.14	68.09	65.65	66.00	4,971,294
28 May 26	66.78000 +2.97	67.35	64.09	64.09	3,329,023
27 May 26	63.81000 -0.52	65.89	63.67	64.33	2,670,757
26 May 26	64.33000 +1.95	65.15	62.73	62.73	2,967,960
22 May 26	62.38000 +1.64	63.20	60.02	60.50	2,512,711
21 May 26	60.74000 -0.15	61.44	59.71	61.04	2,786,644
20 May 26	60.89000 +3.28	60.93	57.48	59.21	2,543,026
19 May 26	57.61000 -1.22	59.17	56.71	58.88	3,241,168
18 May 26	58.83000 +0.76	60.00	58.24	59.00	3,037,842
15 May 26	58.07000 -0.34	58.81	57.38	58.76	2,057,356
14 May 26	58.41000 +1.01	59.13	56.78	57.64	2,482,716
13 May 26	57.40000 -0.11	58.44	56.29	57.00	2,896,242
12 May 26	57.51000 -2.35	59.87	57.06	59.63	3,795,390
11 May 26	59.86000 -4.52	62.50	59.48	62.04	3,570,742
08 May 26	64.38000 +0.36	64.61	62.78	64.13	2,342,786
07 May 26	64.02000 -0.95	65.04	62.93	64.59	2,461,603
06 May 26	64.97000 +2.02	65.07	63.00	63.14	2,688,971
05 May 26	62.95000 -1.09	64.75	62.73	64.25	2,767,887
04 May 26	64.04000 +0.87	66.50	63.24	63.69	3,691,861
01 May 26	63.17000 -1.17	65.05	63.13	64.80	3,147,851
30 Apr 26	64.34000 -5.26	67.37	63.63	67.37	5,902,771
29 Apr 26	69.60000 +6.39	70.88	66.37	67.00	8,816,727
28 Apr 26	63.21000 -1.90	65.99	62.44	65.50	5,121,528
27 Apr 26	65.11000 +2.32	65.37	62.55	62.88	2,755,643
24 Apr 26	62.79000 -0.69	64.26	62.30	63.60	2,641,425
23 Apr 26	63.48000 -2.58	66.68	62.86	66.66	2,839,132
22 Apr 26	66.06000 +0.87	66.66	64.13	65.62	2,573,565
21 Apr 26	65.19000 +1.01	65.49	63.58	63.98	2,949,358
20 Apr 26	64.18000 +2.28	64.44	61.37	61.49	2,876,696
17 Apr 26	61.90000 +2.29	62.44	60.75	60.96	3,210,256
16 Apr 26	59.61000 +1.69	60.43	58.24	58.38	3,030,499
15 Apr 26	57.92000 +1.93	58.38	56.27	56.48	2,036,325
14 Apr 26	55.99000 +0.65	57.61	55.50	55.83	1,629,753
13 Apr 26	55.34000 +2.65	55.38	52.17	52.50	2,626,986
10 Apr 26	52.69000 -0.73	54.05	52.65	53.56	1,881,831
09 Apr 26	53.42000 -0.57	54.26	52.35	53.37	2,565,569
08 Apr 26	53.99000 +0.05	56.00	53.70	56.00	2,858,163
07 Apr 26	53.94000 -0.46	55.07	53.52	54.00	1,915,697
06 Apr 26	54.40000 +2.76	54.61	51.56	51.94	3,337,791
02 Apr 26	51.64000 +1.67	51.88	48.65	49.00	2,371,145
01 Apr 26	49.97000 -0.01	50.66	48.61	50.18	1,816,436
31 Mar 26	49.98000 +2.48	50.51	47.91	48.66	2,508,452
30 Mar 26	47.50000 +0.19	49.02	47.16	48.25	2,271,879
27 Mar 26	47.31000 -1.21	48.14	46.90	47.93	2,691,344
26 Mar 26	48.52000 +0.29	49.42	47.56	47.57	2,331,970
25 Mar 26	48.23000 -1.23	51.10	47.59	50.36	2,979,002
24 Mar 26	49.46000 -3.03	51.48	47.54	51.48	5,549,947
23 Mar 26	52.49000 -0.35	54.26	52.06	53.43	2,768,780
20 Mar 26	52.84000 -1.92	54.67	52.32	54.18	3,312,010
19 Mar 26	54.76000 +0.64	55.00	53.55	53.93	1,823,758
18 Mar 26	54.12000 -0.80	55.37	53.50	53.97	1,621,674
17 Mar 26	54.92000 +1.78	55.97	52.88	53.73	2,287,991
16 Mar 26	53.14000 +1.12	53.63	52.61	53.01	2,047,487
13 Mar 26	52.02000 +0.03	54.21	51.78	52.94	2,011,243
12 Mar 26	51.99000 -0.70	54.21	51.66	52.27	2,620,938
11 Mar 26	52.69000 -0.66	54.09	51.98	53.14	2,410,713
10 Mar 26	53.35000 -2.43	55.91	53.15	55.67	3,107,070
09 Mar 26	55.78000 -0.62	56.02	53.06	55.60	2,501,533
06 Mar 26	56.40000 -0.23	56.57	54.34	55.43	3,669,904
05 Mar 26	56.63000 +0.98	58.65	54.97	56.48	3,597,986
04 Mar 26	55.65000 +1.19	56.60	54.03	54.14	3,640,498
03 Mar 26	54.46000 +0.49	54.55	50.81	51.82	3,338,153
02 Mar 26	53.97000 -0.91	54.39	52.69	53.71	2,497,305
27 Feb 26	54.88000 -0.30	55.74	53.96	54.38	2,246,088
26 Feb 26	55.18000 +1.74	55.96	53.82	53.97	2,648,640
25 Feb 26	53.44000 -0.96	54.86	52.53	54.50	3,202,111
24 Feb 26	54.40000 +2.03	54.50	52.11	52.38	4,515,501
23 Feb 26	52.37000 +0.19	53.20	50.59	51.50	5,175,708
20 Feb 26	52.18000 +4.04	53.29	49.41	49.79	9,779,937
19 Feb 26	48.14000 +4.09	49.67	44.97	48.56	13,172,051
18 Feb 26	44.05000 -0.31	46.34	44.00	44.04	6,917,511
17 Feb 26	44.36000 -1.37	45.67	44.20	45.56	4,452,249
13 Feb 26	45.73000 -0.51	47.41	45.56	46.36	3,206,809
12 Feb 26	46.24000 -1.22	48.00	45.76	47.41	5,330,153
11 Feb 26	47.46000 -6.62	53.65	47.39	53.53	6,690,118
10 Feb 26	54.08000 -1.02	55.73	54.01	55.11	3,733,776
09 Feb 26	55.10000 -2.72	56.74	54.42	56.52	2,789,202
06 Feb 26	57.82000 +3.36	58.09	54.79	54.96	4,299,142
05 Feb 26	54.46000 +1.37	55.40	52.97	52.97	5,990,293
04 Feb 26	53.09000 -0.20	54.85	49.66	53.61	4,998,466
03 Feb 26	53.29000 -0.32	54.81	52.17	53.00	3,733,109
02 Feb 26	53.61000 +0.65	53.86	52.54	53.00	2,649,970
30 Jan 26	52.96000 -1.99	54.79	52.76	54.12	3,530,200
29 Jan 26	54.95000 -2.24	58.31	54.35	57.23	3,877,600
28 Jan 26	57.19000 -1.44	59.93	57.05	58.92	2,356,274
27 Jan 26	58.63000 -1.46	60.14	57.51	60.14	2,546,172
26 Jan 26	60.09000 -0.08	60.92	59.64	59.65	2,771,118
23 Jan 26	60.17000 -2.32	62.72	59.60	61.99	2,576,753
22 Jan 26	62.49000 +1.50	64.51	61.99	62.75	4,591,697
21 Jan 26	60.99000 +2.06	61.40	59.06	59.43	3,015,503
20 Jan 26	58.93000 -2.84	61.18	58.83	60.00	3,514,814
16 Jan 26	61.77000 -1.86	63.43	61.22	63.43	2,541,715
15 Jan 26	63.63000 +2.05	64.19	62.22	62.22	3,470,684
14 Jan 26	61.58000 +0.01	63.09	60.71	61.61	2,022,402
13 Jan 26	61.57000 +1.18	62.79	60.00	60.35	2,488,038
12 Jan 26	60.39000 -1.49	61.92	59.72	61.57	3,016,289
09 Jan 26	61.88000 +0.65	62.30	60.71	61.75	2,302,301
08 Jan 26	61.23000 -0.53	62.32	60.40	60.51	2,771,551
07 Jan 26	61.76000 +0.34	63.70	61.67	61.73	3,166,487
06 Jan 26	61.42000 +2.86	61.70	58.63	58.80	4,622,956
05 Jan 26	58.56000 +1.28	59.58	56.46	56.94	4,106,826
02 Jan 26	57.28000 +1.84	57.87	55.67	55.94	3,523,404
31 Dec 25	55.44000 +0.08	55.81	55.01	55.11	2,113,591
30 Dec 25	55.36000 -1.23	56.50	55.14	56.50	2,280,930
29 Dec 25	56.59000 +0.84	56.78	55.56	55.75	3,340,520
26 Dec 25	55.75000 -0.22	56.07	55.37	55.94	1,655,500
24 Dec 25	55.97000 +0.93	55.97	54.46	54.53	1,475,336
23 Dec 25	55.04000 -0.69	56.79	54.58	55.50	2,468,541
22 Dec 25	55.73000 +1.40	56.87	54.28	54.28	2,659,861
19 Dec 25	54.33000 +0.65	55.12	54.07	54.37	4,168,956
18 Dec 25	53.68000 +0.82	56.17	53.50	54.50	4,444,179
17 Dec 25	52.86000 -0.89	55.32	52.79	53.79	3,475,283
16 Dec 25	53.75000 +0.62	54.92	53.42	53.72	2,106,635
15 Dec 25	53.13000 -0.73	54.00	52.78	53.44	2,744,647
12 Dec 25	53.86000 +0.37	54.38	53.04	53.04	2,270,049
11 Dec 25	53.49000 -1.24	55.52	53.38	54.61	2,699,207
10 Dec 25	54.73000 -0.42	55.65	54.29	54.97	3,829,729
09 Dec 25	55.15000 +0.81	56.53	53.38	53.74	3,683,900
08 Dec 25	54.34000 +1.08	55.50	53.45	54.92	2,902,818
05 Dec 25	53.26000 +1.07	53.95	52.24	52.70	4,004,751
04 Dec 25	52.19000 -1.64	53.53	51.02	53.27	4,409,422
03 Dec 25	53.83000 -0.84	54.77	53.30	54.65	2,769,129
02 Dec 25	54.67000 -0.14	54.99	54.08	54.78	2,181,912
01 Dec 25	54.81000 +0.59	55.47	52.67	53.53	3,656,115
28 Nov 25	54.22000 +0.06	55.15	54.02	54.17	1,303,442
26 Nov 25	54.16000 +0.18	55.31	53.76	53.90	3,315,354
25 Nov 25	53.98000 +1.92	55.04	52.23	52.87	3,795,316
24 Nov 25	52.06000 -1.03	53.26	51.54	52.72	4,291,836
21 Nov 25	53.09000 +1.52	54.10	51.56	51.56	3,981,440
20 Nov 25	51.57000 -1.54	54.50	51.51	53.43	4,004,086
19 Nov 25	53.11000 -1.39	54.79	52.46	54.38	3,739,165
18 Nov 25	54.50000 -0.12	55.46	53.75	54.00	2,502,280
17 Nov 25	54.62000 -2.48	58.40	54.02	57.30	5,079,574
14 Nov 25	57.10000 -1.38	58.10	56.65	57.26	3,339,630
13 Nov 25	58.48000 -5.42	62.72	57.29	62.62	6,992,408
12 Nov 25	63.90000 +0.16	65.66	63.76	64.25	3,697,828
11 Nov 25	63.74000 +3.50	63.88	60.43	60.60	4,391,678
10 Nov 25	60.24000 +1.15	61.34	59.09	59.30	4,161,335
07 Nov 25	59.09000 +2.29	59.31	55.90	56.33	3,784,633
06 Nov 25	56.80000 -3.48	60.30	56.66	60.24	4,026,601
05 Nov 25	60.28000 +2.01	60.78	57.68	57.89	3,926,944
04 Nov 25	58.27000 -2.81	60.10	57.75	59.88	3,922,975
03 Nov 25	61.08000 -0.92	62.24	59.96	61.49	5,008,160
31 Oct 25	62.00000 +0.07	63.60	61.03	62.55	4,397,292
30 Oct 25	61.93000 -3.28	64.21	61.71	64.08	7,490,197
29 Oct 25	65.21000 -9.57	72.73	65.20	70.26	13,191,698
28 Oct 25	74.78000 -0.78	76.23	73.33	74.93	5,635,649
27 Oct 25	75.56000 +1.66	76.10	74.40	74.70	3,153,361
24 Oct 25	73.90000 +0.02	75.89	73.44	75.00	2,434,255
23 Oct 25	73.88000 +0.63	73.95	70.56	72.96	2,635,677
22 Oct 25	73.25000 +1.31	73.69	71.36	71.58	2,912,583
21 Oct 25	71.94000 +0.60	72.56	70.53	72.03	2,108,449
20 Oct 25	71.34000 +0.88	72.55	70.70	71.22	2,118,083
17 Oct 25	70.46000 -0.99	71.70	69.63	71.10	3,362,698
16 Oct 25	71.45000 +0.75	74.24	70.18	72.99	4,925,533
15 Oct 25	70.70000 -1.21	74.44	70.66	72.04	3,315,233
14 Oct 25	71.91000 +1.50	73.07	67.62	68.16	2,920,869
13 Oct 25	70.41000 +1.68	71.09	69.43	70.37	2,430,007
10 Oct 25	68.73000 -4.13	73.07	68.72	73.07	4,157,235
09 Oct 25	72.86000 +2.72	73.01	70.72	70.94	4,196,667
08 Oct 25	70.14000 -1.30	72.00	69.11	71.75	4,184,904
07 Oct 25	71.44000 +1.44	71.51	69.05	70.58	4,279,092
06 Oct 25	70.00000 -2.38	74.18	69.56	72.95	5,573,387
03 Oct 25	72.38000 -0.16	76.51	72.31	72.89	7,481,709
02 Oct 25	72.54000 +2.05	73.52	70.56	70.92	4,712,364
01 Oct 25	70.49000 +4.10	71.74	66.36	66.48	8,914,882
30 Sep 25	66.39000 -7.95	71.96	64.80	71.89	16,692,826
29 Sep 25	74.34000 +10.16	75.77	63.64	64.86	25,443,776
26 Sep 25	64.18000 +0.58	64.31	62.56	63.22	3,760,256
25 Sep 25	63.60000 -0.45	64.57	61.71	64.35	4,176,056
24 Sep 25	64.05000 +1.42	64.46	62.72	63.22	3,199,049
23 Sep 25	62.63500 +0.97	62.93	61.34	61.97	3,123,442
22 Sep 25	61.67000 -3.32	65.00	61.03	65.00	5,725,177
19 Sep 25	64.99000 +0.14	65.07	63.52	64.51	6,398,444
18 Sep 25	64.85000 +4.23	65.06	62.26	62.57	7,217,861
17 Sep 25	60.62000 +1.21	62.00	59.19	59.45	5,574,908
16 Sep 25	59.41000 +1.61	59.65	55.95	57.81	5,676,024
15 Sep 25	57.80000 -1.14	59.25	56.63	58.84	4,702,287
12 Sep 25	58.94000 -0.65	59.59	57.85	58.86	4,196,921
11 Sep 25	59.59000 +1.77	61.50	58.65	59.01	7,903,762
10 Sep 25	57.82000 +1.80	58.41	55.00	55.52	5,866,272
09 Sep 25	56.02000 -2.18	57.68	53.97	57.21	8,188,175
08 Sep 25	58.20000 +4.14	58.33	54.15	54.25	9,531,111
05 Sep 25	54.06000 +1.85	54.10	52.35	52.36	5,066,990
04 Sep 25	52.21000 +0.24	52.40	50.26	51.78	5,271,078
03 Sep 25	51.97000 +0.27	52.55	51.14	51.37	4,327,841
02 Sep 25	51.70000 -1.31	52.24	51.15	52.24	4,919,626
29 Aug 25	53.01000 -0.86	54.23	52.83	53.84	4,382,856
28 Aug 25	53.87000 -0.56	54.78	52.89	54.69	6,938,366
27 Aug 25	54.43000 -1.79	55.79	54.28	55.74	4,694,840
26 Aug 25	56.22000 -1.17	57.14	54.50	57.02	9,320,466
25 Aug 25	57.39000 -5.27	61.90	57.37	61.89	7,651,269
22 Aug 25	62.66000 -0.26	63.88	62.00	62.88	4,384,420
21 Aug 25	62.92000 -2.04	64.73	61.42	64.37	4,479,867
20 Aug 25	64.96000 +1.47	65.37	62.88	63.39	3,405,406
19 Aug 25	63.49000 -1.47	65.62	63.47	65.31	3,362,449
18 Aug 25	64.96000 -1.47	66.60	63.94	66.00	5,369,476
15 Aug 25	66.43000 -1.78	68.55	66.03	68.36	5,029,711
14 Aug 25	68.21000 -1.88	69.56	67.27	69.10	3,925,994
13 Aug 25	70.09000 +3.60	70.57	65.71	66.82	6,450,089
12 Aug 25	66.49000 +4.72	66.70	62.03	62.87	8,135,764
11 Aug 25	61.77000 +0.86	61.88	60.11	60.90	5,597,528
08 Aug 25	60.91000 +0.42	60.96	59.46	60.24	4,443,641
07 Aug 25	60.49000 +4.29	60.53	57.82	58.10	5,734,509
06 Aug 25	56.20000 +0.22	56.95	55.33	56.15	4,851,880
05 Aug 25	55.98000 -1.33	57.63	55.83	57.63	4,204,894
04 Aug 25	57.31000 -1.46	59.75	57.03	58.69	4,075,042
01 Aug 25	58.77000 +0.50	60.08	57.53	58.20	4,640,005
31 Jul 25	58.27000 -3.71	61.49	55.89	61.35	9,795,622
30 Jul 25	61.98000 +1.68	68.45	61.14	65.74	12,893,982
29 Jul 25	60.30000 -2.45	62.92	60.01	62.92	8,578,362
28 Jul 25	62.75000 +0.29	63.78	62.16	62.52	4,412,694
25 Jul 25	62.46000 -1.52	64.55	61.90	64.20	3,819,921
24 Jul 25	63.98000 +1.12	66.31	63.58	63.58	6,350,844
23 Jul 25	62.86000 -0.83	64.00	62.04	63.68	4,297,510
22 Jul 25	63.69000 +3.28	64.08	60.43	60.60	7,328,077
21 Jul 25	60.41000 +0.77	61.37	59.07	61.35	5,386,901
18 Jul 25	59.64000 +1.67	59.80	58.79	58.84	3,904,808
17 Jul 25	57.97000 +1.93	59.01	56.95	57.74	4,859,022
16 Jul 25	56.04000 +0.35	56.54	55.01	56.05	2,600,606
15 Jul 25	55.69000 -2.02	57.79	54.93	57.66	4,685,983
14 Jul 25	57.71000 -0.16	58.77	57.37	57.99	3,153,094
11 Jul 25	57.87000 -0.29	58.29	57.11	58.01	3,411,002
10 Jul 25	58.16000 +4.03	58.25	54.72	54.76	7,015,740
09 Jul 25	54.13000 +0.67	54.35	52.31	53.36	3,794,971
08 Jul 25	53.46000 -0.21	54.00	51.84	53.70	3,405,053
07 Jul 25	53.67000 -0.70	55.00	52.92	53.76	5,651,393
03 Jul 25	54.37000 +1.41	54.84	53.18	53.81	4,307,775
02 Jul 25	52.96000 +1.60	53.89	51.40	51.40	6,435,493
01 Jul 25	51.36000 +1.20	52.75	49.76	50.05	6,107,288
30 Jun 25	50.16000 -0.48	51.40	49.60	51.00	4,032,502
27 Jun 25	50.64000 +0.01	51.50	50.08	50.88	5,905,820
26 Jun 25	50.63000 -2.42	53.15	49.15	52.88	8,448,364
25 Jun 25	53.05000 -0.32	53.92	52.23	53.39	3,948,835
24 Jun 25	53.37000 -0.55	54.63	53.06	54.40	4,601,258
23 Jun 25	53.92000 -2.24	55.97	53.87	55.97	5,431,893
20 Jun 25	56.16000 +0.86	56.53	55.57	56.12	6,389,422
18 Jun 25	55.30000 +0.77	56.09	54.37	54.37	4,981,730
17 Jun 25	54.53000 +0.64	56.49	53.94	54.41	8,823,268
16 Jun 25	53.89000 -2.10	56.04	53.79	55.99	8,968,480
13 Jun 25	55.99000 -3.30	59.00	54.47	58.74	10,453,479
12 Jun 25	59.29000 -0.91	59.53	57.95	59.50	12,059,991
11 Jun 25	60.20000 -1.63	61.74	59.72	59.89	6,208,709
10 Jun 25	61.83000 -2.05	63.84	61.40	63.84	5,310,356
09 Jun 25	63.88000 +0.07	64.97	62.81	63.90	5,061,138
06 Jun 25	63.81000 +1.09	64.68	62.60	63.33	6,146,043
05 Jun 25	62.72000 +1.17	63.59	61.62	61.81	6,403,677
04 Jun 25	61.55000 +1.35	62.05	60.33	60.38	7,088,200
03 Jun 25	60.20000 +1.46	60.30	57.83	58.43	5,841,174
02 Jun 25	58.74000 +3.39	60.07	54.90	54.90	11,266,742
30 May 25	55.35000 +2.36	55.50	52.80	52.99	7,235,849
29 May 25	52.99000 +1.54	54.48	51.77	51.99	8,405,199
28 May 25	51.45000 +0.97	51.69	50.40	50.50	5,155,765
27 May 25	50.48000 +2.88	50.56	47.93	48.20	8,615,326
23 May 25	47.60000 -0.36	47.88	46.88	46.95	3,052,302
22 May 25	47.96000 +1.47	48.44	46.33	46.50	4,989,460
21 May 25	46.49000 -0.67	47.42	46.20	46.67	3,184,090
20 May 25	47.16000 +0.13	48.27	46.71	46.87	3,924,022
19 May 25	47.03000 +0.01	47.07	45.75	46.10	2,878,489
16 May 25	47.02000 +0.02	47.47	46.02	47.01	4,055,234
15 May 25	47.00000 +0.04	47.34	46.40	46.90	5,002,754
14 May 25	46.96000 +0.19	47.47	46.21	46.65	4,154,174
13 May 25	46.77000 -0.82	48.09	46.38	47.91	4,926,574
12 May 25	47.59000 +0.65	50.10	47.49	49.67	6,447,157
09 May 25	46.94000 -0.92	48.30	46.57	48.08	4,189,292
08 May 25	47.86000 +1.94	48.27	46.20	46.34	3,364,106
07 May 25	45.92000 +0.81	46.43	45.11	45.30	3,802,468
06 May 25	45.11000 +0.03	45.25	44.11	44.26	3,428,488
05 May 25	45.08000 +0.78	45.89	43.69	43.83	4,104,655
02 May 25	44.30000 +1.79	45.25	42.97	43.00	5,342,276
01 May 25	42.51000 -0.97	44.25	42.10	43.71	6,397,190
30 Apr 25	43.48000 -2.65	46.87	41.51	46.60	11,839,382
29 Apr 25	46.13000 +0.25	46.60	45.58	45.78	5,709,762
28 Apr 25	45.88000 +0.02	46.71	45.43	46.08	4,452,944
25 Apr 25	45.86000 +0.31	46.20	45.15	45.59	3,741,786
24 Apr 25	45.55000 -0.24	45.76	44.28	45.46	6,495,935
23 Apr 25	45.79000 -0.14	47.24	45.75	46.63	3,023,243
22 Apr 25	45.93000 +1.39	46.65	45.28	45.58	5,813,181
21 Apr 25	44.54000 +0.39	44.75	43.72	44.15	4,376,284
17 Apr 25	44.15000 +1.63	44.33	42.37	42.37	2,900,253
16 Apr 25	42.52000 -0.98	43.41	41.91	43.32	3,032,106
15 Apr 25	43.50000 -0.15	44.44	42.95	43.36	2,675,997
14 Apr 25	43.65000 +0.05	45.00	42.53	44.37	2,412,524
11 Apr 25	43.60000 +0.02	44.75	41.91	43.86	3,353,863
10 Apr 25	43.58000 -0.46	44.59	42.18	43.42	4,847,208
09 Apr 25	44.04000 +3.24	44.94	40.05	40.19	5,746,496
08 Apr 25	40.80000 -2.84	44.57	40.60	44.05	6,153,247
07 Apr 25	43.64000 -0.78	46.85	41.48	42.05	5,100,750
04 Apr 25	44.42000 -3.99	46.55	43.53	46.45	7,962,747
03 Apr 25	48.41000 -2.01	50.10	47.39	48.57	6,543,744
02 Apr 25	50.42000 +1.89	51.00	48.24	48.42	5,005,381
01 Apr 25	48.53000 +1.35	48.85	46.73	47.11	3,776,549
31 Mar 25	47.18000 +0.49	47.80	45.79	46.07	3,084,145
28 Mar 25	46.69000 -0.23	48.13	45.81	47.10	2,967,414
27 Mar 25	46.92000 +0.23	48.06	46.47	46.55	2,653,836
26 Mar 25	46.69000 -1.13	47.97	45.91	47.82	2,318,952
25 Mar 25	47.82000 +1.96	47.98	46.01	46.03	4,419,725
24 Mar 25	45.86000 +0.75	46.31	44.80	45.97	4,415,732
21 Mar 25	45.11000 +0.18	45.35	44.22	44.65	10,928,699
20 Mar 25	44.93000 +0.21	45.77	44.64	44.82	3,637,060
19 Mar 25	44.72000 +0.06	45.31	43.43	44.52	4,429,163
18 Mar 25	44.66000 -1.63	45.92	44.50	45.86	3,208,304
17 Mar 25	46.29000 +0.64	47.19	45.81	45.88	3,090,107
14 Mar 25	45.65000 +1.25	45.83	44.53	45.14	2,756,149
13 Mar 25	44.40000 -0.53	45.21	43.75	44.86	3,665,058
12 Mar 25	44.93000 -1.94	47.78	44.15	47.22	6,798,153
11 Mar 25	46.87000 -1.78	49.96	46.65	48.85	4,941,338
10 Mar 25	48.65000 +1.85	49.57	46.46	46.46	6,977,482
07 Mar 25	46.80000 -0.15	47.40	45.85	46.96	3,500,419
06 Mar 25	46.95000 -3.05	49.48	46.52	49.47	5,650,836
05 Mar 25	50.00000 +0.54	50.26	48.97	49.26	2,595,920
04 Mar 25	49.46000 +0.41	50.21	47.55	48.43	4,362,661
03 Mar 25	49.05000 -2.14	52.23	48.86	51.39	4,591,122
28 Feb 25	51.19000 +0.00	51.83	50.76	50.94	3,007,100
27 Feb 25	51.19000 -0.51	52.00	49.22	52.00	5,307,516
26 Feb 25	51.70000 -1.43	53.90	51.67	53.55	3,443,672
25 Feb 25	53.13000 -0.11	53.72	51.59	53.00	3,402,474
24 Feb 25	53.24000 +1.98	53.59	50.41	51.02	5,185,884
21 Feb 25	51.26000 -0.14	52.34	49.88	51.29	4,814,741
20 Feb 25	51.40000 -0.13	53.41	50.51	51.45	5,379,677
19 Feb 25	51.53000 -5.76	54.25	50.75	54.00	13,293,923
18 Feb 25	57.29000 +0.09	58.17	56.14	57.71	7,434,026
14 Feb 25	57.20000 +1.88	58.24	55.82	55.82	3,916,362
13 Feb 25	55.32000 +2.53	55.41	52.35	52.73	3,055,579
12 Feb 25	52.79000 -0.50	53.56	51.80	52.03	2,320,159
11 Feb 25	53.29000 -0.89	54.18	53.25	53.77	1,944,985
10 Feb 25	54.18000 -0.22	55.83	54.08	54.75	2,367,935
07 Feb 25	54.40000 -1.06	55.75	54.27	55.59	2,182,489
06 Feb 25	55.46000 +0.20	56.50	55.30	55.51	1,774,243
05 Feb 25	55.26000 +1.30	56.34	54.00	54.40	2,715,893
04 Feb 25	53.96000 -0.85	55.10	53.87	54.34	2,094,937
03 Feb 25	54.81000 -0.10	57.56	53.97	57.00	4,906,960
31 Jan 25	54.91000 -1.15	56.47	54.66	56.19	2,032,655
30 Jan 25	56.06000 +1.01	56.36	55.38	55.51	1,885,099
29 Jan 25	55.05000 -0.74	55.77	54.05	55.34	1,710,719
28 Jan 25	55.79000 +2.34	56.75	53.63	53.63	3,472,863
27 Jan 25	53.45000 +1.22	55.15	52.03	52.23	4,066,901
24 Jan 25	52.23000 -0.86	53.50	51.76	53.10	2,451,414
23 Jan 25	53.09000 +0.84	54.64	52.10	52.14	3,177,339
22 Jan 25	52.25000 +0.20	52.79	51.72	51.72	1,953,838
21 Jan 25	52.05000 -1.07	53.93	51.06	53.76	3,755,404
17 Jan 25	53.12000 +0.40	53.44	52.21	53.31	2,806,019
16 Jan 25	52.72000 -0.55	53.40	51.64	53.06	2,239,142
15 Jan 25	53.27000 -0.14	55.00	53.16	54.91	2,368,217
14 Jan 25	53.41000 -0.04	53.60	52.12	53.60	2,221,499
13 Jan 25	53.45000 +0.88	53.76	51.88	52.62	2,440,939
10 Jan 25	52.57000 -0.85	53.40	51.79	52.32	2,946,302
08 Jan 25	53.42000 -0.56	54.14	52.00	53.81	3,138,910
07 Jan 25	53.98000 -2.63	56.65	53.18	56.65	3,505,601
06 Jan 25	56.61000 +2.71	57.31	54.51	54.78	3,931,871
03 Jan 25	53.90000 +0.79	54.02	52.26	53.25	2,209,734
02 Jan 25	53.11000 +0.22	54.65	52.96	53.66	3,081,383
31 Dec 24	52.89000 -0.94	55.38	52.82	54.19	3,909,311
30 Dec 24	53.83000 +1.12	53.99	51.60	52.30	3,107,686
27 Dec 24	52.71000 -1.13	53.91	52.35	53.43	2,574,627
26 Dec 24	53.84000 -1.29	55.16	53.78	54.64	2,703,230
24 Dec 24	55.13000 -0.31	55.42	54.65	55.28	1,316,326
23 Dec 24	55.44000 -1.37	57.66	55.10	56.97	2,971,735
20 Dec 24	56.81000 -0.33	57.56	55.31	56.53	12,514,891
19 Dec 24	57.14000 +0.50	58.16	55.69	57.21	5,117,494
18 Dec 24	56.64000 -4.33	61.26	56.11	60.91	6,158,915
17 Dec 24	60.97000 -0.64	62.54	60.51	61.61	4,360,330
16 Dec 24	61.61000 +2.63	63.06	58.16	58.16	7,628,392
13 Dec 24	58.98000 +0.40	59.30	57.96	58.60	2,813,943
12 Dec 24	58.58000 -0.41	59.53	58.15	58.89	2,147,118
11 Dec 24	58.99000 +0.23	60.01	58.51	58.76	3,218,260
10 Dec 24	58.76000 +0.01	58.99	57.53	58.52	2,560,759
09 Dec 24	58.75000 +1.45	60.44	57.44	57.66	3,372,253
06 Dec 24	57.30000 +0.09	58.67	57.14	57.76	2,614,051
05 Dec 24	57.21000 -1.85	60.64	57.11	59.50	3,299,800
04 Dec 24	59.06000 +1.83	59.99	57.52	57.74	4,221,250
03 Dec 24	57.23000 +1.77	57.83	55.07	55.07	4,182,524
02 Dec 24	55.46000 +0.60	55.49	53.80	54.52	2,793,435
29 Nov 24	54.86000 +0.55	55.57	54.24	54.24	1,406,237
27 Nov 24	54.31000 -0.47	55.97	54.24	54.85	2,435,268
26 Nov 24	54.78000 -0.90	55.32	54.06	54.80	4,568,936
25 Nov 24	55.68000 +3.38	56.73	52.87	53.00	7,671,268
22 Nov 24	52.30000 +0.31	52.89	51.61	52.40	2,374,993
21 Nov 24	51.99000 +1.13	52.19	50.62	51.19	2,335,568
20 Nov 24	50.86000 +0.45	51.80	50.06	50.60	2,103,778
19 Nov 24	50.41000 -0.15	50.58	48.75	49.54	3,312,793
18 Nov 24	50.56000 +0.93	51.09	49.67	49.81	2,974,670
15 Nov 24	49.63000 -1.41	51.33	49.19	50.92	3,205,563
14 Nov 24	51.04000 -2.39	53.51	50.63	53.23	3,242,890
13 Nov 24	53.43000 -0.57	55.68	52.91	54.14	3,992,368
12 Nov 24	54.00000 +0.00	55.63	53.43	53.91	3,588,671
11 Nov 24	54.00000 +0.69	55.29	53.43	54.00	4,601,051
08 Nov 24	53.31000 -0.10	54.24	52.71	53.41	3,608,624
07 Nov 24	53.41000 +0.33	53.81	52.74	52.87	2,911,721
06 Nov 24	53.08000 +0.35	54.53	52.45	54.00	4,244,843
05 Nov 24	52.73000 +0.46	53.08	50.74	51.60	3,264,771
04 Nov 24	52.27000 -0.50	53.13	51.17	52.57	3,473,571
01 Nov 24	52.77000 +1.33	53.34	50.34	50.98	5,129,183
31 Oct 24	51.44000 +3.45	55.48	50.85	52.46	10,135,380
30 Oct 24	47.99000 +0.51	48.70	47.10	47.25	5,248,897
29 Oct 24	47.48000 -1.29	48.75	47.43	48.72	4,770,536
28 Oct 24	48.77000 +0.13	50.06	48.72	49.31	2,868,518
25 Oct 24	48.64000 +0.01	49.38	48.54	49.17	2,291,834
24 Oct 24	48.63000 -1.01	50.46	48.60	49.58	3,109,336
23 Oct 24	49.64000 +0.31	50.46	49.17	49.63	2,381,848
22 Oct 24	49.33000 -2.44	51.55	49.27	51.28	2,939,851
21 Oct 24	51.77000 +0.21	53.20	51.38	51.59	2,162,132
18 Oct 24	51.56000 +0.81	51.58	50.59	50.92	2,044,772
17 Oct 24	50.75000 -1.78	52.44	50.31	52.37	3,634,973
16 Oct 24	52.53000 +1.22	53.24	51.53	51.53	3,270,926
15 Oct 24	51.31000 +1.70	51.83	48.53	48.62	5,256,006
14 Oct 24	49.61000 -0.08	49.66	48.07	49.60	2,991,280
11 Oct 24	49.69000 +0.04	50.49	49.49	49.49	2,605,136
10 Oct 24	49.65000 -1.11	50.63	49.56	50.29	2,654,904
09 Oct 24	50.76000 -0.07	51.62	50.34	50.83	2,252,933
08 Oct 24	50.83000 -0.36	51.25	50.34	51.06	3,003,561
07 Oct 24	51.19000 -1.61	52.85	51.07	52.80	3,064,866
04 Oct 24	52.80000 +1.70	52.99	51.80	51.85	2,657,472
03 Oct 24	51.10000 -0.74	51.77	50.54	51.00	2,598,091
02 Oct 24	51.84000 -0.46	52.64	51.66	52.43	2,446,106
01 Oct 24	52.30000 -3.23	55.24	52.19	55.10	4,196,654
30 Sep 24	55.53000 -1.61	57.21	55.11	56.76	3,069,813
27 Sep 24	57.14000 +1.39	57.97	56.20	56.42	5,139,807
26 Sep 24	55.75000 +1.13	55.78	54.59	55.30	3,976,923
25 Sep 24	54.62000 -0.40	55.40	54.13	54.41	3,297,015
24 Sep 24	55.02000 +0.19	56.14	54.75	55.69	2,755,344
23 Sep 24	54.83000 +0.92	54.89	53.08	53.99	4,467,202
20 Sep 24	53.91000 -0.16	53.98	52.61	53.69	37,801,204
19 Sep 24	54.07000 +0.07	55.41	53.77	55.00	3,471,192
18 Sep 24	54.00000 -0.09	55.15	53.38	53.85	3,176,411
17 Sep 24	54.09000 +0.21	54.74	53.78	54.30	3,182,307
16 Sep 24	53.88000 -1.77	55.97	52.83	55.52	4,448,203
13 Sep 24	55.65000 +3.91	56.70	53.78	54.28	6,101,075
12 Sep 24	51.74000 -0.18	52.40	50.70	52.00	3,000,845
11 Sep 24	51.92000 -0.66	52.30	50.63	52.26	3,633,959
10 Sep 24	52.58000 +0.23	52.81	51.67	52.35	3,492,271
09 Sep 24	52.35000 -0.84	54.79	52.30	53.24	4,828,711
06 Sep 24	53.19000 -2.38	56.14	53.12	55.99	3,440,840
05 Sep 24	55.57000 +0.00	55.78	53.68	55.63	3,067,107
04 Sep 24	55.57000 +0.81	56.69	54.21	54.24	3,367,818
03 Sep 24	54.76000 -0.33	56.34	54.55	55.07	3,897,567
30 Aug 24	55.09000 -0.41	56.01	54.20	55.95	9,732,421
29 Aug 24	55.50000 +0.27	56.34	55.27	55.76	1,857,960
28 Aug 24	55.23000 -0.16	55.93	54.81	55.39	2,580,957
27 Aug 24	55.39000 +0.23	55.52	54.08	55.34	2,335,380
26 Aug 24	55.16000 -0.24	56.08	54.60	55.30	2,388,741
23 Aug 24	55.40000 +1.61	55.59	53.79	53.82	2,454,946
22 Aug 24	53.79000 -0.85	55.29	53.46	54.15	2,442,271
21 Aug 24	54.64000 +0.38	55.35	54.11	54.72	2,241,330
20 Aug 24	54.26000 -0.62	55.45	53.71	54.79	2,111,315
19 Aug 24	54.88000 +0.97	55.10	53.67	54.10	2,439,428
16 Aug 24	53.91000 +0.18	54.67	53.32	53.81	2,013,026
15 Aug 24	53.73000 +2.23	54.83	52.69	52.99	4,145,725
14 Aug 24	51.50000 -2.56	53.94	51.45	53.74	3,460,018
13 Aug 24	54.06500 +0.88	54.47	52.54	53.50	2,758,297
12 Aug 24	53.19000 -1.78	55.28	52.97	55.07	3,268,990
09 Aug 24	54.97000 +0.74	55.94	53.74	54.09	2,759,664
08 Aug 24	54.23000 +0.87	54.66	53.40	53.64	2,427,210
07 Aug 24	53.36000 -0.62	56.18	53.28	54.76	3,499,107
06 Aug 24	53.98000 -1.47	55.92	53.47	55.46	6,298,529
05 Aug 24	55.45000 -3.90	57.33	54.61	56.37	7,183,403
02 Aug 24	59.35000 -0.81	59.68	58.01	59.18	3,752,782
01 Aug 24	60.16000 -4.98	63.50	58.46	63.50	7,790,306
31 Jul 24	65.14000 +0.62	66.18	64.52	64.99	4,596,027
30 Jul 24	64.52000 +0.65	64.76	63.30	63.36	2,690,274
29 Jul 24	63.87000 +1.60	64.41	62.60	63.15	2,882,483
26 Jul 24	62.27000 +1.84	62.45	61.15	61.49	2,989,761
25 Jul 24	60.43000 +0.17	62.24	59.29	60.06	2,371,437
24 Jul 24	60.26000 -0.53	61.80	59.69	60.85	2,653,414
23 Jul 24	60.79000 -1.60	62.28	60.45	61.81	3,062,965
22 Jul 24	62.39000 -0.37	62.68	60.24	62.10	3,607,234
19 Jul 24	62.76000 -0.90	63.08	61.24	62.97	3,040,712
18 Jul 24	63.66000 -1.29	66.81	63.59	64.76	2,338,234
17 Jul 24	64.95000 -0.52	65.93	63.81	64.68	3,407,337
16 Jul 24	65.47000 +3.90	65.95	61.71	61.71	4,151,113
15 Jul 24	61.57000 +1.07	62.25	60.45	61.00	2,591,875
12 Jul 24	60.50000 +2.19	60.98	58.44	58.47	4,067,365
11 Jul 24	58.31000 +0.99	59.45	57.94	57.94	2,604,093
10 Jul 24	57.32000 +0.31	57.66	56.66	57.24	3,359,194
09 Jul 24	57.01000 +1.64	57.19	55.12	55.37	2,964,987
08 Jul 24	55.37000 -3.08	58.50	55.08	58.47	4,996,626
05 Jul 24	58.45000 +0.22	58.61	57.61	58.30	1,638,966
03 Jul 24	58.23000 -0.03	59.05	57.78	58.06	1,135,190
02 Jul 24	58.26000 +1.25	58.32	56.86	57.35	1,997,756
01 Jul 24	57.01000 -1.97	59.73	56.68	59.18	2,905,673
28 Jun 24	58.98000 +0.26	59.34	58.06	58.72	4,394,968
27 Jun 24	58.72000 -0.77	59.42	58.61	59.42	4,481,703
26 Jun 24	59.49000 +0.00	60.00	58.30	59.16	2,619,541
25 Jun 24	59.49000 -0.46	60.23	58.92	59.41	2,575,844
24 Jun 24	59.95000 -0.22	61.10	58.94	60.04	3,104,334
21 Jun 24	60.17000 +1.97	61.10	58.75	59.03	7,598,876
20 Jun 24	58.20000 +0.53	58.38	57.07	57.35	2,811,211
18 Jun 24	57.67000 -1.03	59.13	57.57	58.51	2,717,714
17 Jun 24	58.70000 -0.17	60.24	58.58	58.70	2,861,409
14 Jun 24	58.87000 -1.27	59.92	58.56	59.43	3,762,699
13 Jun 24	60.14000 -3.13	63.55	60.09	63.30	3,515,684
12 Jun 24	63.27000 -2.19	66.90	63.10	66.75	3,502,524
11 Jun 24	65.46000 -0.61	66.44	64.05	66.29	2,591,044
10 Jun 24	66.07000 +0.79	66.22	64.25	64.44	1,567,158
07 Jun 24	65.28000 -0.94	66.28	65.11	65.75	2,061,316
06 Jun 24	66.22000 +1.36	66.93	64.42	64.51	2,792,603
05 Jun 24	64.86000 -0.05	65.20	64.26	65.15	2,135,528
04 Jun 24	64.91000 -0.29	65.60	63.75	64.59	2,304,558
03 Jun 24	65.20000 +1.73	65.85	63.44	63.84	5,219,193
31 May 24	63.47000 +2.04	63.52	61.49	61.86	4,263,961
30 May 24	61.43000 +0.63	63.49	60.75	60.99	3,498,597
29 May 24	60.80000 -0.27	61.11	59.74	60.05	2,079,216
28 May 24	61.07000 +0.45	61.23	59.87	60.80	2,784,074
24 May 24	60.62000 -1.46	62.56	60.20	62.33	5,348,255
23 May 24	62.08000 -1.96	63.87	62.05	63.62	2,366,860
22 May 24	64.04000 -0.14	64.25	63.23	64.04	2,116,236
21 May 24	64.18000 +0.05	64.35	63.22	64.08	2,220,583
20 May 24	64.13000 +0.16	64.73	63.70	64.00	2,799,390
17 May 24	63.97000 -0.12	65.14	63.65	64.28	2,048,100
16 May 24	64.09000 -0.48	64.50	63.02	64.50	2,453,298
15 May 24	64.57000 +1.00	64.86	63.12	64.49	2,671,678
14 May 24	63.57000 +1.06	64.56	63.09	63.65	4,100,853
13 May 24	62.51000 +0.59	63.92	61.84	62.71	3,720,002
10 May 24	61.92000 -1.53	63.89	61.76	63.79	3,122,569
09 May 24	63.45000 +0.88	63.64	62.39	63.00	2,598,072
08 May 24	62.57000 -0.20	62.74	60.57	61.82	3,590,938
07 May 24	62.77000 +0.31	62.88	61.91	62.38	2,023,203
06 May 24	62.46000 +2.49	62.93	59.26	60.17	5,256,766
03 May 24	59.97000 +0.73	62.25	59.51	60.03	5,617,654
02 May 24	59.24000 -10.50	60.96	56.60	58.57	19,858,456
01 May 24	69.74000 +1.07	71.72	68.63	68.63	5,580,448
30 Apr 24	68.67000 -0.21	69.50	68.09	68.09	2,715,671
29 Apr 24	68.88000 +1.45	69.29	67.58	67.65	3,132,281
26 Apr 24	67.43000 +0.23	68.29	67.11	67.35	2,016,050
25 Apr 24	67.20000 +0.33	67.52	65.60	65.90	2,171,968
24 Apr 24	66.87000 -1.48	68.49	65.64	67.66	2,620,915
23 Apr 24	68.35000 +1.90	69.04	66.42	66.60	2,487,394
22 Apr 24	66.45000 -0.31	67.13	65.20	66.59	2,643,046
19 Apr 24	66.76000 -0.58	68.19	66.65	68.19	2,218,628
18 Apr 24	67.34000 -0.15	67.46	65.28	65.35	3,343,465
17 Apr 24	67.49000 -0.87	69.35	66.14	68.50	2,529,717
16 Apr 24	68.36000 +1.63	69.69	66.15	66.45	3,601,856
15 Apr 24	66.73000 -0.32	69.06	66.42	66.92	2,994,009
12 Apr 24	67.05000 -1.36	68.34	66.66	68.34	1,767,649
11 Apr 24	68.41000 +0.72	68.58	66.98	68.22	1,934,944
10 Apr 24	67.69000 -0.98	68.08	66.25	67.05	2,551,817
09 Apr 24	68.67000 +2.57	68.72	65.58	66.20	2,975,875
08 Apr 24	66.10000 +1.12	67.32	65.25	65.66	2,662,289
05 Apr 24	64.98000 -0.58	65.50	64.43	64.89	2,460,485
04 Apr 24	65.56000 +0.41	68.37	65.40	66.24	3,878,848
03 Apr 24	65.15000 -0.03	65.86	64.39	64.68	2,391,783
02 Apr 24	65.18000 -0.72	65.45	64.38	64.90	2,595,375
01 Apr 24	65.90000 -2.82	68.70	65.26	68.11	2,950,578
28 Mar 24	68.72000 +0.73	69.64	67.79	68.21	2,226,423
27 Mar 24	67.99000 +2.19	68.13	66.17	66.56	2,386,115
26 Mar 24	65.80000 +0.05	66.90	65.68	66.25	1,848,873
25 Mar 24	65.75000 -2.07	68.06	65.69	67.88	2,702,475
22 Mar 24	67.82000 -0.29	68.81	67.50	67.63	1,798,843
21 Mar 24	68.11000 -0.40	70.17	67.62	69.13	2,761,387
20 Mar 24	68.51000 +1.67	69.23	66.03	66.13	4,423,825
19 Mar 24	66.84000 +0.77	71.50	66.61	68.49	4,942,530
18 Mar 24	66.07000 -0.19	67.45	65.97	66.64	2,494,442
15 Mar 24	66.26000 -1.16	67.95	65.88	67.00	7,844,212
14 Mar 24	67.42000 -2.34	69.89	67.15	69.89	4,030,779
13 Mar 24	69.76000 -1.66	72.05	69.49	71.28	2,777,510
12 Mar 24	71.42000 -1.50	73.25	70.78	72.89	2,638,605
11 Mar 24	72.92000 +0.61	73.48	71.35	71.62	3,342,349
08 Mar 24	72.31000 +3.91	72.96	68.62	68.71	5,703,219
07 Mar 24	68.40000 -0.21	69.73	68.22	68.95	2,611,690
06 Mar 24	68.61000 +0.06	69.93	68.28	69.65	2,740,691
05 Mar 24	68.55000 +0.84	69.72	66.87	67.40	4,373,210
04 Mar 24	67.71000 -2.10	69.99	67.67	69.65	3,527,037
01 Mar 24	69.81000 -1.88	71.69	69.69	71.44	2,877,805
29 Feb 24	71.69000 +0.69	72.44	70.38	70.99	3,009,498
28 Feb 24	71.00000 -1.08	72.68	70.69	71.80	2,061,892
27 Feb 24	72.08000 +0.12	72.87	71.10	72.47	4,108,643
26 Feb 24	71.96000 -2.02	74.46	71.91	73.98	4,259,023
23 Feb 24	73.98000 +3.36	74.82	69.46	70.50	7,984,084
22 Feb 24	70.62000 -6.51	73.49	69.89	73.47	10,533,634
21 Feb 24	77.13000 +1.26	78.65	74.04	74.50	6,021,027
20 Feb 24	75.87000 -0.70	76.77	74.75	75.27	5,061,496
16 Feb 24	76.57000 -1.19	77.58	75.50	76.62	2,380,401
15 Feb 24	77.76000 +1.57	78.07	76.42	77.48	2,184,387
14 Feb 24	76.19000 +1.80	76.35	74.22	75.38	2,604,355
13 Feb 24	74.39000 -4.46	75.90	73.02	74.56	4,238,287
12 Feb 24	78.85000 +0.76	80.30	77.31	78.21	3,544,216
09 Feb 24	78.09000 +3.60	78.78	73.56	73.72	3,317,985
08 Feb 24	74.49000 +1.23	74.68	72.93	73.10	2,044,927
07 Feb 24	73.26000 -1.59	74.78	72.64	74.60	2,395,937
06 Feb 24	74.85000 +0.03	75.17	73.27	74.61	2,294,749
05 Feb 24	74.82000 -0.88	76.14	72.86	74.83	3,187,380
02 Feb 24	75.70000 +3.08	76.67	70.88	72.22	7,324,081
01 Feb 24	72.62000 +6.06	76.00	71.38	73.00	13,639,958
31 Jan 24	66.56000 -3.16	69.37	66.33	69.30	2,801,233
30 Jan 24	69.72000 -1.10	71.38	69.33	70.34	1,845,836
29 Jan 24	70.82000 +1.29	71.79	68.34	69.62	3,040,035
26 Jan 24	69.53000 -0.03	70.44	68.88	69.91	3,458,152
25 Jan 24	69.56000 +1.24	69.58	66.94	68.84	2,596,643
24 Jan 24	68.32000 -1.90	71.00	68.15	70.96	2,783,095
23 Jan 24	70.22000 -0.60	72.23	70.18	71.94	1,831,512
22 Jan 24	70.82000 +0.16	73.35	69.90	71.00	3,064,643
19 Jan 24	70.66000 +1.44	71.84	69.18	71.00	3,589,859
18 Jan 24	69.22000 +0.90	70.61	68.07	69.09	4,196,367
17 Jan 24	68.32000 +0.46	68.37	65.88	66.72	4,733,999
16 Jan 24	67.86000 -2.48	70.14	67.47	69.66	8,597,612
12 Jan 24	70.34000 -2.70	73.36	69.99	73.30	3,725,365
11 Jan 24	73.04000 -1.68	74.72	71.22	74.62	4,076,477
10 Jan 24	74.72000 -2.09	76.09	74.22	75.47	3,453,128
09 Jan 24	76.81000 -0.95	78.19	76.29	77.00	2,962,343
08 Jan 24	77.76000 +2.12	78.13	75.25	76.00	3,812,614
05 Jan 24	75.64000 -0.65	76.97	75.29	76.00	3,917,185
04 Jan 24	76.29000 -2.84	77.75	75.22	77.44	5,704,730
03 Jan 24	79.13000 -1.95	80.07	76.58	80.00	6,361,058
02 Jan 24	81.08000 +0.03	82.84	79.70	80.28	3,795,079
29 Dec 23	81.05000 -0.87	82.65	80.72	81.57	2,395,129
28 Dec 23	81.92000 -0.47	82.48	80.56	81.75	2,121,015
27 Dec 23	82.39000 -0.20	83.31	80.97	82.59	2,320,087
26 Dec 23	82.59000 -2.36	85.22	82.44	85.00	2,356,261
22 Dec 23	84.95000 -0.29	86.29	84.78	84.98	1,891,026
21 Dec 23	85.24000 +1.65	86.26	83.87	85.18	2,506,373
20 Dec 23	83.59000 -3.44	87.20	83.38	87.00	4,449,785
19 Dec 23	87.03000 +2.57	89.58	84.91	85.09	6,156,851
18 Dec 23	84.46000 +3.78	85.59	80.84	80.84	7,593,117
15 Dec 23	80.68000 -2.58	85.60	80.09	84.38	10,139,731
14 Dec 23	83.26000 -0.71	85.30	80.98	85.00	6,851,620
13 Dec 23	83.97000 -1.85	86.93	78.54	86.02	13,464,063
12 Dec 23	85.82000 +1.13	86.55	84.05	84.30	3,633,822
11 Dec 23	84.69000 +4.61	86.10	79.57	79.57	6,825,706
08 Dec 23	80.08000 +1.11	81.24	78.91	78.97	4,548,232
07 Dec 23	78.97000 -0.57	80.47	78.35	79.28	3,120,206
06 Dec 23	79.54000 -2.12	82.50	79.38	82.03	3,508,806
05 Dec 23	81.66000 -1.33	83.73	81.61	82.35	3,372,316
04 Dec 23	82.99000 +0.95	84.75	81.80	82.00	5,973,029
01 Dec 23	82.04000 +6.23	82.32	75.43	76.53	5,830,222
30 Nov 23	75.81000 -1.39	78.00	75.01	77.78	4,511,426
29 Nov 23	77.20000 +1.93	78.58	76.29	76.41	4,873,891
28 Nov 23	75.27000 +1.32	75.47	72.49	73.70	4,427,004
27 Nov 23	73.95000 +2.13	75.40	72.10	72.35	5,023,856
24 Nov 23	71.82000 +0.34	72.02	70.65	70.94	889,021
22 Nov 23	71.48000 +0.89	72.05	70.70	70.91	1,898,955
21 Nov 23	70.59000 -1.48	71.25	69.57	71.19	2,580,842
20 Nov 23	72.07000 -0.46	73.73	70.76	72.21	3,386,981
17 Nov 23	72.53000 +2.38	73.00	70.79	71.20	3,818,988
16 Nov 23	70.15000 -1.59	70.73	68.70	70.03	3,658,876
15 Nov 23	71.74000 +3.36	73.54	69.14	69.14	5,662,898
14 Nov 23	68.38000 +5.17	68.47	65.78	65.97	4,582,283
13 Nov 23	63.21000 -0.03	64.05	62.75	62.97	2,304,919
10 Nov 23	63.24000 +1.22	63.40	60.67	61.93	2,564,042
09 Nov 23	62.02000 -1.97	64.57	61.56	64.57	2,752,996
08 Nov 23	63.99000 -0.85	64.90	62.82	64.12	3,035,856
07 Nov 23	64.84000 +1.76	65.22	63.00	63.24	3,480,236
06 Nov 23	63.08000 -2.17	65.80	62.29	65.32	3,299,349
03 Nov 23	65.25000 +3.62	67.68	63.40	63.62	5,479,802
02 Nov 23	61.63000 +0.97	64.21	58.20	60.00	10,421,836
01 Nov 23	60.66000 -1.64	61.90	59.27	61.61	7,543,240
31 Oct 23	62.30000 +0.99	63.31	61.53	61.95	2,932,735
30 Oct 23	61.31000 -1.15	63.19	59.79	63.07	4,459,091
27 Oct 23	62.46000 +0.09	63.74	61.65	62.45	3,059,107
26 Oct 23	62.37000 -0.59	63.18	61.45	62.45	3,990,930
25 Oct 23	62.96000 -1.63	63.07	60.89	62.50	3,565,121
24 Oct 23	64.59000 +0.44	66.08	63.34	64.33	2,696,629
23 Oct 23	64.15000 -0.75	65.44	63.53	64.30	2,944,750
20 Oct 23	64.90000 -0.52	66.50	64.79	65.01	3,530,324
19 Oct 23	65.42000 -2.48	68.12	64.91	67.71	3,697,620
18 Oct 23	67.90000 -2.16	69.68	67.69	69.13	3,070,617
17 Oct 23	70.06000 +3.59	70.32	65.53	65.77	4,838,487
16 Oct 23	66.47000 +3.30	66.76	63.23	63.31	4,517,089
13 Oct 23	63.17000 -1.59	64.64	62.72	64.64	3,449,334
12 Oct 23	64.76000 -0.08	65.57	63.82	65.57	2,992,292
11 Oct 23	64.84000 +1.13	65.30	63.88	63.88	2,734,224
10 Oct 23	63.71000 +0.33	64.76	62.76	63.03	3,574,804
09 Oct 23	63.38000 +0.66	63.55	61.63	61.93	2,621,162
06 Oct 23	62.72000 -0.14	63.82	62.10	62.10	3,072,737
05 Oct 23	62.86000 -0.88	64.18	61.37	63.82	3,623,724
04 Oct 23	63.74000 +1.45	64.32	62.92	63.10	3,148,151
03 Oct 23	62.29000 -2.36	64.91	62.12	64.39	3,015,157
02 Oct 23	64.65000 +0.07	65.11	63.87	64.34	4,441,236
29 Sep 23	64.58000 +0.83	65.87	64.32	64.79	3,272,947
28 Sep 23	63.75000 +1.86	63.96	61.22	61.30	3,666,754
27 Sep 23	61.89000 +0.02	63.16	61.71	61.77	3,171,438
26 Sep 23	61.87000 -2.85	64.52	61.47	64.29	3,961,238
25 Sep 23	64.72000 +0.92	65.25	63.01	63.10	2,738,297
22 Sep 23	63.80000 -0.45	66.11	63.50	65.00	3,626,811
21 Sep 23	64.25000 -0.44	65.11	63.53	63.79	3,968,152
20 Sep 23	64.69000 -1.05	66.53	64.59	65.74	2,743,187
19 Sep 23	65.74000 +1.89	65.93	62.89	63.24	3,111,590
18 Sep 23	63.85000 -1.09	64.82	63.63	64.26	3,454,259
15 Sep 23	64.94000 -1.74	67.00	63.86	66.63	6,547,162
14 Sep 23	66.68000 +2.12	69.45	65.42	68.59	7,410,351
13 Sep 23	64.56000 -0.25	65.50	63.51	64.50	3,117,601
12 Sep 23	64.81000 -0.01	66.13	64.30	64.46	3,912,972
11 Sep 23	64.82000 -2.31	67.81	64.78	67.30	4,005,901
08 Sep 23	67.13000 -1.96	69.39	66.68	69.39	4,075,822
07 Sep 23	69.09000 -3.65	72.01	68.36	71.90	4,094,822
06 Sep 23	72.74000 -0.08	73.59	71.89	72.45	2,882,392
05 Sep 23	72.82000 -1.82	74.16	72.69	74.00	2,345,123
01 Sep 23	74.63500 +1.07	75.66	74.02	74.08	2,175,967
31 Aug 23	73.57000 -0.75	75.40	73.01	74.63	2,599,811
30 Aug 23	74.32000 -0.08	74.93	73.43	74.05	1,681,715
29 Aug 23	74.40000 +2.16	74.83	71.28	71.88	2,005,423
28 Aug 23	72.24000 -0.07	73.28	71.93	72.74	1,840,034
25 Aug 23	72.31000 +0.69	73.84	71.77	72.38	2,584,672
24 Aug 23	71.62000 -1.46	72.99	71.59	72.88	2,979,881
23 Aug 23	73.08000 -0.40	74.59	72.99	74.59	2,637,479
22 Aug 23	73.48000 +0.16	74.14	72.40	73.48	2,482,148
21 Aug 23	73.32000 -0.46	75.06	73.05	73.91	2,746,221
18 Aug 23	73.78000 -1.19	74.62	72.57	73.33	3,264,125
17 Aug 23	74.97000 +1.02	76.96	74.00	74.00	3,836,061
16 Aug 23	73.95000 -1.91	76.26	73.87	75.14	2,827,760
15 Aug 23	75.86000 -3.44	78.12	75.68	78.12	3,615,170
14 Aug 23	79.30000 +2.66	79.47	76.02	76.02	3,522,125
11 Aug 23	76.64000 -1.57	78.40	76.02	77.63	2,956,644
10 Aug 23	78.21000 -1.66	81.29	77.91	80.50	4,038,586
09 Aug 23	79.87000 -2.63	82.75	79.63	82.50	3,103,428
08 Aug 23	82.50000 -1.93	83.42	80.38	82.93	3,313,298
07 Aug 23	84.43000 +2.84	84.75	80.75	82.00	4,072,738
04 Aug 23	81.59000 -1.33	84.80	81.17	84.31	5,118,779
03 Aug 23	82.92000 -13.15	89.78	82.48	87.21	11,508,397
02 Aug 23	96.07000 -2.53	97.44	94.27	96.50	4,054,884
01 Aug 23	98.60000 -3.05	101.80	98.23	100.56	1,812,131
31 Jul 23	101.65000 +2.02	102.81	100.17	100.20	2,631,485
28 Jul 23	99.63000 +3.90	100.69	97.70	98.03	2,651,982
27 Jul 23	95.73000 -0.66	98.65	95.40	97.50	2,506,901
26 Jul 23	96.39000 +1.40	97.56	94.87	94.88	1,923,619
25 Jul 23	94.99000 -1.55	97.60	94.50	97.16	2,014,491
24 Jul 23	96.54000 -0.20	97.67	94.50	96.61	2,446,378
21 Jul 23	96.74000 +3.67	101.96	96.72	96.92	5,530,251
20 Jul 23	93.07000 -3.02	95.05	92.46	94.73	2,351,471
19 Jul 23	96.09000 +2.76	97.02	93.69	93.82	3,088,499
18 Jul 23	93.33000 -0.07	96.29	93.15	93.51	2,077,192
17 Jul 23	93.40000 +1.15	93.67	90.22	91.50	1,714,936
14 Jul 23	92.25000 -0.90	93.24	91.12	92.32	2,597,984
13 Jul 23	93.15000 +1.65	94.54	92.29	92.85	3,045,062
12 Jul 23	91.50000 -2.21	95.43	91.49	95.27	3,060,220
11 Jul 23	93.71000 +7.88	94.82	88.69	88.76	6,238,155
10 Jul 23	85.83000 +3.07	85.86	81.90	82.28	2,527,151
07 Jul 23	82.76000 -0.15	83.93	82.60	83.00	3,143,370
06 Jul 23	82.91000 -2.24	83.96	81.96	83.06	2,928,959
05 Jul 23	85.15000 -0.25	85.36	82.40	84.89	3,321,987
03 Jul 23	85.40000 +0.79	85.83	83.85	85.25	2,194,207
30 Jun 23	84.61000 -1.12	86.79	84.21	86.68	3,067,311
29 Jun 23	85.73000 -1.72	87.95	84.94	87.49	1,954,462
28 Jun 23	87.45000 -0.04	88.88	86.04	87.26	1,998,577
27 Jun 23	87.49000 +2.92	87.85	85.09	85.15	2,525,885
26 Jun 23	84.57000 -4.36	89.65	84.50	88.64	4,037,667
23 Jun 23	88.93000 -3.21	91.92	88.81	91.28	4,755,107
22 Jun 23	92.14000 -2.49	93.85	91.21	93.78	2,841,793
21 Jun 23	94.63000 -1.56	97.03	93.92	95.66	2,982,881
20 Jun 23	96.19000 +1.59	98.00	94.78	95.11	3,249,148
16 Jun 23	94.60000 -1.37	96.50	93.32	96.46	4,247,954
15 Jun 23	95.97000 +0.91	96.65	93.37	94.42	2,425,100
14 Jun 23	95.06000 +2.22	95.50	92.54	93.12	3,067,653
13 Jun 23	92.84000 +2.33	93.51	89.85	91.26	3,586,550
12 Jun 23	90.51000 -0.73	91.89	87.64	91.89	3,499,488
09 Jun 23	91.24000 +3.68	93.59	90.40	91.87	5,604,726
08 Jun 23	87.56000 -0.01	87.98	84.74	86.39	2,715,775
07 Jun 23	87.57000 -2.48	92.74	87.31	91.79	3,304,495
06 Jun 23	90.05000 +4.80	91.80	85.22	85.26	4,287,596
05 Jun 23	85.25000 +0.24	87.07	84.57	84.86	2,741,043
02 Jun 23	85.01000 +3.02	86.24	82.80	83.34	3,539,625
01 Jun 23	81.99000 +0.94	82.58	80.70	81.25	3,398,195
31 May 23	81.05000 -1.44	83.55	80.44	82.23	5,128,435
30 May 23	82.49000 -3.04	86.28	82.38	86.13	3,378,193
26 May 23	85.53000 -0.70	87.34	84.96	86.68	3,456,948
25 May 23	86.23000 -1.43	88.40	84.92	87.76	2,389,348
24 May 23	87.66000 -0.37	88.69	86.00	88.25	2,221,465
23 May 23	88.03000 -1.99	90.78	87.92	89.49	3,170,250
22 May 23	90.02000 +0.92	90.79	88.00	88.95	3,304,900
19 May 23	89.10000 -3.29	92.50	88.23	92.50	4,037,453
18 May 23	92.39000 -2.60	94.69	90.85	94.64	4,320,849
17 May 23	94.99000 +2.34	96.49	91.09	92.63	3,457,562
16 May 23	92.65000 -5.20	95.17	91.34	95.01	3,884,919
15 May 23	97.85000 +3.17	98.11	93.50	94.17	4,106,319
12 May 23	94.68000 -1.68	97.89	94.11	96.61	3,788,194
11 May 23	96.36000 +1.52	96.56	94.03	95.13	2,263,491
10 May 23	94.84000 +2.13	95.68	92.65	94.08	2,616,644
09 May 23	92.71000 -0.07	93.42	91.62	91.84	2,520,257
08 May 23	92.78000 +2.78	95.49	90.06	90.13	4,802,429
05 May 23	90.00000 -2.55	95.86	89.14	93.70	6,998,177
04 May 23	92.55000 -6.41	96.85	90.74	96.54	8,317,879
03 May 23	98.96500 -0.23	102.31	98.06	99.19	6,566,558
02 May 23	99.19000 +2.92	99.64	94.38	94.56	3,590,548
01 May 23	96.27000 -4.76	100.91	95.44	100.36	3,951,377
28 Apr 23	101.03000 +0.54	101.20	98.71	100.69	2,525,708
27 Apr 23	100.49000 +2.72	101.38	99.24	100.21	3,125,153
26 Apr 23	97.77000 -0.60	100.64	97.35	99.35	2,230,103
25 Apr 23	98.37000 -4.47	102.32	98.11	101.73	2,132,965
24 Apr 23	102.84000 +0.79	103.25	101.57	102.63	2,708,494
21 Apr 23	102.05000 -0.19	103.17	101.34	102.45	2,277,266
20 Apr 23	102.24000 -0.14	104.93	100.60	100.76	2,673,885
19 Apr 23	102.38000 +0.21	103.50	100.50	100.62	2,383,822
18 Apr 23	102.17000 -0.95	104.73	101.89	104.25	1,973,568
17 Apr 23	103.12000 +0.59	103.55	102.07	102.49	1,821,277
14 Apr 23	102.53000 +1.81	103.63	99.67	100.34	2,749,848
13 Apr 23	100.72000 +0.56	101.99	99.79	101.50	2,788,188
12 Apr 23	100.16000 -3.48	105.29	99.41	105.22	2,887,288
11 Apr 23	103.64000 +0.60	104.67	101.81	102.74	1,903,396
10 Apr 23	103.04000 -1.02	104.36	101.66	103.64	2,787,294
06 Apr 23	104.06000 -1.21	104.72	100.74	103.96	3,123,794
05 Apr 23	105.27000 -4.37	108.80	104.40	108.72	2,723,480
04 Apr 23	109.64000 +1.39	114.73	109.29	114.71	4,973,456
03 Apr 23	108.25000 -3.08	110.71	105.88	110.45	2,409,968
31 Mar 23	111.33000 +2.55	111.61	108.61	109.21	2,673,429
30 Mar 23	108.78000 +1.11	110.96	107.88	109.99	2,384,929
29 Mar 23	107.67000 +2.61	107.81	105.18	106.46	1,635,805
28 Mar 23	105.06000 +0.18	107.18	104.94	105.61	2,012,083
27 Mar 23	104.88000 -1.97	107.45	103.24	107.45	3,083,917
24 Mar 23	106.85000 -3.24	109.12	105.11	109.00	2,769,985
23 Mar 23	110.09000 -0.87	116.15	109.68	113.28	3,518,107
22 Mar 23	110.96000 -1.75	115.30	110.82	113.34	2,539,879
21 Mar 23	112.71000 +4.35	113.12	109.44	109.95	3,455,981
20 Mar 23	108.36000 +3.02	108.61	103.34	104.43	3,988,229
17 Mar 23	105.34000 +0.91	105.84	103.39	104.04	3,176,030
16 Mar 23	104.43000 -0.31	105.21	101.11	102.82	3,549,791
15 Mar 23	104.74000 +1.95	105.20	100.16	101.73	3,586,698
14 Mar 23	102.79000 -0.92	107.00	101.15	106.75	3,300,693
13 Mar 23	103.71000 -2.27	106.37	99.24	103.01	5,646,036
10 Mar 23	105.98000 -1.76	107.75	103.46	107.34	4,762,006
09 Mar 23	107.74000 -5.44	110.41	105.14	107.40	6,967,534
08 Mar 23	113.18000 -2.71	113.32	107.96	112.67	7,098,123
07 Mar 23	115.89000 -2.89	122.51	114.82	119.09	3,927,468
06 Mar 23	118.78000 -2.64	122.41	118.58	122.05	2,843,557
03 Mar 23	121.42000 +2.96	122.40	119.00	119.38	2,997,769
02 Mar 23	118.46000 +0.18	119.72	116.51	117.05	2,951,664
01 Mar 23	118.28000 -3.13	121.07	116.27	120.53	3,440,624
28 Feb 23	121.41000 +0.81	123.28	120.08	121.40	1,886,779
27 Feb 23	120.60000 -3.51	124.40	119.74	123.84	3,736,721
24 Feb 23	124.10500 -7.47	129.05	123.58	127.89	3,577,230
23 Feb 23	131.58000 +3.13	133.49	120.21	131.83	8,601,146
22 Feb 23	128.45000 +3.60	129.25	124.43	125.43	5,040,872
21 Feb 23	124.84500 -4.83	131.33	124.36	126.76	3,415,630
17 Feb 23	129.67999 -0.63	131.46	127.16	130.40	4,314,098
16 Feb 23	130.31000 -11.95	140.16	129.92	138.34	5,292,783
15 Feb 23	142.25999 +8.51	143.15	132.79	133.00	3,058,132
14 Feb 23	133.75000 -1.00	137.42	130.99	134.11	2,331,779
13 Feb 23	134.75000 +2.62	136.25	128.57	131.99	2,517,299
10 Feb 23	132.13000 -5.43	136.34	131.21	136.15	2,868,030
09 Feb 23	137.56000 -6.46	145.51	137.02	145.20	2,489,883
08 Feb 23	144.02000 -1.01	145.74	142.21	144.28	1,473,188
07 Feb 23	145.03000 +0.49	145.68	139.70	144.00	1,706,784
06 Feb 23	144.53999 -2.96	147.79	143.82	145.56	1,394,760
03 Feb 23	147.50000 -0.70	149.91	142.42	143.30	2,686,522
02 Feb 23	148.20000 +8.62	148.23	142.14	143.00	3,777,186
01 Feb 23	139.58000 +2.00	140.46	134.12	137.58	3,181,753
31 Jan 23	137.58000 +2.88	139.08	135.60	135.60	2,143,940
30 Jan 23	134.70000 -3.10	139.83	134.24	136.44	2,363,051
27 Jan 23	137.80000 +3.26	139.09	129.30	131.43	3,044,666
26 Jan 23	134.53999 -1.32	140.46	134.29	138.91	2,394,199
25 Jan 23	135.86000 -0.82	136.49	131.93	133.06	1,926,766
24 Jan 23	136.67999 -2.44	139.31	135.50	138.02	3,052,857
23 Jan 23	139.12000 +7.30	140.00	132.11	132.75	2,782,376
20 Jan 23	131.82001 +2.85	132.26	127.53	129.58	2,475,491
19 Jan 23	128.97000 -2.47	132.89	127.83	130.47	1,687,518
18 Jan 23	131.44000 -1.07	136.17	130.74	135.06	2,458,280
17 Jan 23	132.50999 -2.16	136.91	132.50	134.50	2,892,276
13 Jan 23	134.67000 +3.04	136.15	130.17	130.40	3,924,253
12 Jan 23	131.63000 -3.06	134.44	128.15	133.44	3,314,379
11 Jan 23	134.69000 +7.76	135.28	127.99	128.41	4,909,521
10 Jan 23	126.93000 +5.94	127.34	120.32	120.79	2,924,018
09 Jan 23	120.99000 +0.40	124.27	120.62	122.73	2,237,934
06 Jan 23	120.59000 +1.03	121.97	115.77	119.23	2,107,744
05 Jan 23	119.56000 +2.45	120.52	114.95	116.29	2,744,246
04 Jan 23	117.11000 +3.55	119.00	113.56	116.78	3,551,287
03 Jan 23	113.56000 -6.22	122.41	111.83	121.51	3,409,690
30 Dec 22	119.78000 -2.90	120.91	117.86	119.23	2,153,825
29 Dec 22	122.68000 +2.28	124.12	120.12	122.01	1,661,797
28 Dec 22	120.40000 -0.94	121.78	118.92	120.40	1,824,918
27 Dec 22	121.34000 -5.60	126.49	121.23	126.03	1,843,264
23 Dec 22	126.94000 -0.41	127.73	124.01	126.80	1,353,907
22 Dec 22	127.35000 -6.98	132.50	123.55	132.29	2,371,445
21 Dec 22	134.33000 +7.23	135.05	129.94	130.20	3,374,446
20 Dec 22	127.10000 +1.19	127.63	123.19	125.24	1,857,051
19 Dec 22	125.91000 -0.41	129.12	124.96	126.41	2,151,460
16 Dec 22	126.32000 +0.35	127.20	124.18	124.73	4,300,565
15 Dec 22	125.97000 -6.06	128.99	124.28	128.64	2,770,842
14 Dec 22	132.03000 +0.43	135.48	131.11	132.16	2,695,566
13 Dec 22	131.60001 +2.08	138.95	130.13	138.44	2,786,434
12 Dec 22	129.52000 +2.74	129.58	124.17	125.75	2,218,566
09 Dec 22	126.78000 -7.72	134.50	126.57	130.79	3,032,365
08 Dec 22	134.50000 +4.37	135.68	129.65	131.78	2,180,677
07 Dec 22	130.13000 -4.88	136.00	127.81	134.10	2,898,558
06 Dec 22	135.00999 -2.20	139.05	132.96	137.56	2,709,288
05 Dec 22	137.21001 -3.28	142.53	135.89	139.28	3,236,810
02 Dec 22	140.49001 +1.10	141.96	135.42	136.16	2,831,463
01 Dec 22	139.39000 +7.30	139.97	132.15	132.86	4,485,267
30 Nov 22	132.09000 +10.21	132.60	121.67	123.00	4,845,930
29 Nov 22	121.88000 +2.40	122.42	119.28	120.87	2,608,991
28 Nov 22	119.48000 -0.83	123.37	118.55	120.20	2,586,352
25 Nov 22	120.31000 +0.32	120.61	117.49	118.39	785,031
23 Nov 22	119.99000 +0.70	122.14	117.47	120.06	1,877,285
22 Nov 22	119.29000 +4.35	119.48	114.00	115.64	3,158,226
21 Nov 22	114.94000 +1.02	119.35	111.37	112.20	3,737,825
18 Nov 22	113.92000 -0.45	116.85	112.09	116.62	2,226,784
17 Nov 22	114.37000 -5.35	117.35	112.07	116.91	3,097,523
16 Nov 22	119.72000 -5.59	122.22	118.27	120.09	4,082,532
15 Nov 22	125.31000 +5.57	127.28	121.25	124.76	4,536,884
14 Nov 22	119.74000 +4.10	123.68	113.99	114.31	5,624,236
11 Nov 22	115.64000 +5.43	116.60	109.04	109.39	3,720,322
10 Nov 22	110.21000 +15.25	110.36	101.00	101.00	4,270,198
09 Nov 22	94.96000 -6.82	100.98	94.88	100.26	2,384,642
08 Nov 22	101.78000 +2.59	103.28	97.87	100.27	3,126,045
07 Nov 22	99.19000 +6.74	100.92	96.01	100.19	3,364,412
14 Oct 22	92.45000 -3.87	101.52	92.11	98.57	3,625,146
13 Oct 22	96.32000 -9.84	99.81	91.70	99.28	9,547,648
12 Oct 22	106.16000 +0.56	108.25	102.89	106.77	2,414,767
11 Oct 22	105.60000 -3.37	109.63	101.51	107.87	3,382,855
10 Oct 22	108.97000 -1.47	111.79	106.71	111.21	3,202,334
07 Oct 22	110.44000 -4.67	112.79	109.57	111.48	1,980,345
06 Oct 22	115.11000 +2.78	116.80	112.75	112.89	2,582,589
05 Oct 22	112.33000 +2.13	113.57	107.64	108.77	2,710,852
04 Oct 22	110.20000 +5.21	110.77	107.37	108.57	3,184,941
03 Oct 22	104.99000 +4.86	106.00	100.66	100.81	3,057,726
30 Sep 22	100.13000 -1.39	104.03	99.10	100.00	2,848,440
29 Sep 22	101.52000 -0.63	102.16	99.00	99.07	2,947,686
28 Sep 22	102.15000 +5.42	102.96	96.40	96.40	2,165,247
27 Sep 22	96.73000 +2.43	98.50	94.48	96.90	2,658,762
26 Sep 22	94.30000 -2.17	98.77	94.16	96.07	2,482,054
23 Sep 22	96.47000 -1.02	97.83	94.40	95.93	3,332,659
22 Sep 22	97.49000 -6.58	104.00	96.85	102.87	3,094,191
21 Sep 22	104.07000 +0.10	109.07	102.68	104.65	2,065,624
20 Sep 22	103.97000 -7.81	110.71	103.83	110.15	2,884,553
19 Sep 22	111.78000 +3.75	111.92	106.81	106.86	2,870,892
16 Sep 22	108.03000 -4.32	111.15	106.37	109.25	4,212,389
15 Sep 22	112.35000 +1.12	114.08	110.23	110.86	2,383,429
14 Sep 22	111.23000 +4.17	111.36	105.53	107.98	2,772,866
13 Sep 22	107.06000 -7.02	108.43	105.83	108.01	2,566,498
12 Sep 22	114.08000 +3.66	114.80	110.84	111.04	2,461,810
09 Sep 22	110.42000 +2.12	111.73	108.65	108.95	2,402,085
08 Sep 22	108.30000 +0.94	108.87	104.67	105.06	1,829,642
07 Sep 22	107.36000 +3.50	107.94	102.75	104.44	2,316,541
06 Sep 22	103.86000 -1.86	106.09	100.91	105.65	2,399,683
02 Sep 22	105.72000 -0.41	109.34	104.15	109.19	2,638,679
01 Sep 22	106.13000 +0.52	107.19	100.86	103.07	2,761,388
31 Aug 22	105.61000 -0.17	108.59	104.86	106.35	2,059,793
30 Aug 22	105.78000 +1.26	109.00	102.74	106.48	2,353,576
29 Aug 22	104.52000 +0.27	106.86	101.23	101.58	1,850,352
26 Aug 22	104.25000 -4.07	111.24	103.52	109.57	2,608,482
25 Aug 22	108.32000 +2.42	108.65	105.31	107.12	1,618,580
24 Aug 22	105.90000 +2.16	107.81	104.23	105.26	2,038,513
23 Aug 22	103.74000 +0.00	105.84	102.56	103.50	1,802,208
22 Aug 22	103.74000 -3.27	106.37	102.52	104.46	2,753,340
19 Aug 22	107.01000 -7.44	112.49	105.28	111.80	3,813,744
18 Aug 22	114.45000 -2.46	116.84	112.97	116.80	2,510,100
17 Aug 22	116.91000 -3.95	119.00	115.81	118.62	2,659,909
16 Aug 22	120.86000 +3.25	123.03	116.21	117.96	3,352,440
15 Aug 22	117.61000 -2.30	119.66	116.50	118.00	2,554,998
12 Aug 22	119.91000 +5.23	120.19	115.81	116.80	2,971,251
11 Aug 22	114.68000 -2.22	120.69	113.49	119.57	4,170,905
10 Aug 22	116.90000 +8.03	116.94	112.96	114.00	3,927,239
09 Aug 22	108.87000 -3.11	111.10	107.51	109.50	3,221,172
08 Aug 22	111.98000 +2.60	117.06	109.33	109.33	3,228,156
05 Aug 22	109.38000 +0.05	111.98	104.82	105.73	2,511,711
04 Aug 22	109.33000 +0.83	110.69	107.36	109.16	2,606,883
03 Aug 22	108.50000 +4.06	109.73	104.56	106.25	3,402,612
02 Aug 22	104.44000 +0.83	105.15	101.34	101.78	2,837,039
01 Aug 22	103.61000 -0.11	106.88	101.12	101.85	3,296,982
29 Jul 22	103.72000 -1.20	107.39	102.04	104.11	4,485,511
28 Jul 22	104.92000 +9.42	106.66	100.30	100.67	9,963,036
27 Jul 22	95.50000 +2.20	98.12	93.51	96.67	7,675,953
26 Jul 22	93.30000 -3.17	94.27	90.17	91.05	4,816,259
25 Jul 22	96.47000 -0.64	97.92	93.62	96.21	4,609,015
22 Jul 22	97.11000 +0.24	102.12	95.94	96.24	6,949,970
21 Jul 22	96.87000 +4.21	97.03	91.23	92.59	4,720,367
20 Jul 22	92.66000 +5.22	93.06	86.92	87.88	4,274,824
19 Jul 22	87.44000 +2.72	88.14	83.93	86.17	2,414,805
18 Jul 22	84.72000 +2.22	88.11	83.79	84.25	4,293,567
15 Jul 22	82.50000 +2.77	83.21	78.33	80.19	4,152,712
14 Jul 22	79.73000 -3.48	83.59	78.24	83.29	4,338,368
13 Jul 22	83.21000 -2.38	85.78	81.58	83.22	4,756,234
12 Jul 22	85.59000 -0.48	89.67	84.56	87.76	3,038,758
11 Jul 22	86.07000 -2.68	87.80	84.15	87.10	2,604,450
08 Jul 22	88.75000 -0.90	90.67	86.38	87.57	3,050,245
07 Jul 22	89.65000 +3.71	90.21	84.30	85.09	4,031,651
06 Jul 22	85.94000 -2.30	91.58	85.21	88.10	4,285,338
05 Jul 22	88.24000 +8.43	88.37	77.59	79.09	6,088,066
01 Jul 22	79.81000 +6.60	80.75	74.70	74.73	5,654,946
30 Jun 22	73.21000 -1.59	74.78	70.46	74.58	3,714,162
29 Jun 22	74.80000 +0.76	75.40	71.30	73.08	2,682,460
28 Jun 22	74.04000 -6.61	80.50	73.95	79.11	3,937,281
27 Jun 22	80.65000 -2.97	84.13	78.65	82.08	4,921,037
24 Jun 22	83.62000 +4.89	83.65	79.61	80.00	3,222,744
23 Jun 22	78.73000 +4.64	79.61	74.47	74.50	3,363,421
22 Jun 22	74.09000 +2.28	75.29	70.57	70.77	2,790,341
21 Jun 22	71.81000 -0.30	75.88	71.45	73.33	3,267,856
17 Jun 22	72.11000 +3.11	74.32	69.43	69.50	7,379,442
16 Jun 22	69.00000 -7.05	71.86	67.01	71.61	6,016,975
15 Jun 22	76.05000 +4.44	77.33	72.07	72.57	3,881,030
14 Jun 22	71.61000 +0.24	73.84	70.11	71.57	3,426,757
13 Jun 22	71.37000 -4.47	74.40	69.74	72.16	4,630,546
10 Jun 22	75.84000 -7.23	81.67	75.29	79.96	4,330,773
09 Jun 22	83.07000 -1.81	85.94	82.23	83.95	2,586,614
08 Jun 22	84.88000 +3.40	87.02	81.79	82.32	4,137,092
07 Jun 22	81.48000 -2.35	82.58	78.75	80.98	3,789,381
06 Jun 22	83.83000 +2.85	84.99	81.02	82.19	2,831,323
03 Jun 22	80.98000 -6.31	84.94	80.39	84.49	3,927,123
02 Jun 22	87.29000 +6.35	87.94	80.81	81.44	3,780,123
01 Jun 22	80.94000 -0.18	84.79	79.52	83.38	4,080,001
31 May 22	81.12000 -1.03	84.85	80.02	82.95	6,307,299
27 May 22	82.15000 +3.90	82.24	79.00	79.10	3,295,215
26 May 22	78.25000 +6.66	78.71	71.25	72.26	4,772,842
25 May 22	71.59000 +1.38	74.47	69.67	70.36	5,597,316
24 May 22	70.21000 -5.86	74.24	68.40	73.71	5,986,800
23 May 22	76.07000 -2.27	78.00	72.66	77.87	4,663,175
20 May 22	78.34000 -0.90	81.27	74.66	81.17	4,880,538
19 May 22	79.24000 +0.40	82.36	76.00	78.39	7,341,900
18 May 22	78.84000 -9.22	85.05	77.10	85.05	6,025,942
17 May 22	88.06000 +1.44	91.12	84.18	89.19	4,480,036
16 May 22	86.62000 -5.46	92.40	86.25	91.00	4,384,454
13 May 22	92.08000 +4.22	94.58	88.54	90.00	5,783,197
12 May 22	87.86000 +10.05	89.88	75.61	77.36	10,579,175
11 May 22	77.81000 -6.25	86.49	77.04	83.73	8,269,441
10 May 22	84.06000 -2.34	92.67	81.57	89.31	6,098,531
09 May 22	86.40000 +0.02	88.96	82.41	85.08	8,281,549
06 May 22	86.38000 -4.55	90.88	81.11	89.67	9,282,126
05 May 22	90.93000 -18.40	95.30	88.88	94.26	15,386,155
04 May 22	109.33000 +8.80	110.95	96.10	100.00	7,980,472
03 May 22	100.53000 +3.46	103.47	95.09	96.74	5,615,439
02 May 22	97.07000 +3.88	97.22	90.63	92.32	5,640,038
29 Apr 22	93.19000 -8.69	102.26	92.86	97.00	7,090,319
28 Apr 22	101.88000 +4.33	103.37	94.39	100.63	5,491,444
27 Apr 22	97.55000 -2.56	102.25	95.77	98.99	4,283,818
26 Apr 22	100.11000 -1.95	102.65	97.10	101.04	4,273,410
25 Apr 22	102.06000 +3.65	103.20	96.59	96.85	3,976,352
22 Apr 22	98.41000 -3.38	103.52	97.46	102.43	3,623,006
21 Apr 22	101.79000 -5.62	109.99	100.32	109.99	4,071,818
20 Apr 22	107.41000 -7.88	114.29	104.71	114.29	4,748,372
19 Apr 22	115.29000 +4.82	118.74	109.23	110.22	4,065,133
18 Apr 22	110.47000 -5.32	115.50	105.80	115.33	4,528,180
14 Apr 22	115.79000 -1.68	117.24	112.74	115.82	3,780,224
13 Apr 22	117.47000 +4.52	118.71	111.21	112.25	2,446,391
12 Apr 22	112.95000 -4.27	122.46	111.76	120.18	3,013,823
11 Apr 22	117.22000 +0.64	119.70	113.03	115.13	2,933,304
08 Apr 22	116.58000 -4.37	120.78	114.57	120.18	3,666,782
07 Apr 22	120.95000 -4.52	128.87	118.91	124.68	4,815,643
06 Apr 22	125.47000 -4.74	128.23	121.39	128.18	3,524,702
05 Apr 22	130.21001 -5.96	136.87	128.61	135.42	3,261,358
04 Apr 22	136.17000 +9.12	138.88	126.14	128.58	3,783,120
01 Apr 22	127.05000 +2.77	128.38	122.53	126.23	2,961,478
31 Mar 22	124.28000 -10.28	134.90	124.23	134.14	3,805,932
30 Mar 22	134.56000 -8.36	141.84	134.16	140.05	3,160,660
29 Mar 22	142.92000 +4.38	144.94	137.86	138.99	3,084,723
28 Mar 22	138.53999 +6.22	139.02	131.10	134.70	2,443,889
25 Mar 22	132.32001 -8.64	141.46	129.75	141.43	3,387,133
24 Mar 22	140.96001 -1.51	143.97	136.60	143.24	2,045,098
23 Mar 22	142.47000 -5.78	149.21	141.44	145.00	2,497,855
22 Mar 22	148.25000 +5.98	151.50	142.04	142.66	2,974,518
21 Mar 22	142.27000 -5.73	148.29	139.44	146.42	2,829,121
18 Mar 22	148.00000 +6.32	149.73	140.28	140.53	5,117,015
17 Mar 22	141.67999 +7.87	141.89	131.02	132.24	2,586,203
16 Mar 22	133.81000 +8.83	134.05	126.68	127.99	3,232,230
15 Mar 22	124.98000 +6.66	125.63	117.40	119.00	3,233,315
14 Mar 22	118.32000 -2.91	127.18	117.38	120.85	3,914,228
11 Mar 22	121.23000 -15.75	137.13	121.15	136.62	5,990,274
10 Mar 22	136.98000 -7.74	144.53	133.28	143.40	2,599,857
09 Mar 22	144.72000 +6.29	145.37	139.05	141.78	3,230,462
08 Mar 22	138.42999 +0.94	144.75	132.91	137.47	3,534,579
07 Mar 22	137.49001 -14.08	154.40	136.97	152.99	4,217,680
04 Mar 22	151.57001 -8.21	161.00	149.72	158.60	3,344,647
03 Mar 22	159.78000 -2.25	163.84	155.97	160.91	3,748,956
02 Mar 22	162.03000 +4.50	163.00	152.83	157.99	3,674,719
01 Mar 22	157.53000 +2.64	162.94	155.00	156.12	5,566,608
28 Feb 22	154.89000 +5.95	157.43	147.00	148.71	6,287,314
25 Feb 22	148.94000 +20.78	152.23	131.25	146.89	19,472,356
24 Feb 22	128.16000 +11.65	129.80	109.38	111.50	9,304,339
23 Feb 22	116.51000 -4.83	125.75	115.89	123.30	5,354,825
22 Feb 22	121.34000 -5.96	129.77	120.71	128.18	4,022,161
18 Feb 22	127.30000 -4.87	132.69	125.84	131.50	3,116,998
17 Feb 22	132.17000 -8.24	139.16	131.54	138.27	2,542,000
16 Feb 22	140.41000 -7.83	145.47	138.16	145.32	3,141,639
15 Feb 22	148.24001 +5.59	148.26	142.66	146.00	2,023,086
14 Feb 22	142.64999 +0.88	145.82	140.20	141.71	1,988,447
11 Feb 22	141.77000 -1.26	145.65	140.21	144.19	2,131,351
10 Feb 22	143.03000 -3.58	148.84	140.77	142.27	2,052,752
09 Feb 22	146.61000 +5.38	146.93	142.35	144.31	2,372,953
08 Feb 22	141.23000 +5.57	141.77	133.81	134.64	3,001,168
07 Feb 22	135.66000 +1.99	140.79	133.40	133.70	3,146,023
04 Feb 22	133.67000 +6.71	136.34	126.53	131.24	4,903,730
03 Feb 22	126.96000 -11.08	135.86	125.37	133.74	7,790,848
02 Feb 22	138.03999 -14.12	155.30	135.28	153.32	6,245,568
01 Feb 22	152.16000 -4.92	159.39	149.68	158.96	3,371,642
31 Jan 22	157.08000 +11.13	157.42	146.33	146.62	3,465,217
28 Jan 22	145.95000 +6.41	145.99	138.50	141.22	3,125,834
27 Jan 22	139.53999 -1.76	148.22	138.88	144.73	2,505,892
26 Jan 22	141.30000 -3.83	153.80	139.50	152.16	3,600,284
25 Jan 22	145.13000 -8.93	153.41	142.42	150.57	3,499,429
24 Jan 22	154.06000 +5.21	155.15	136.00	140.57	7,346,345
21 Jan 22	148.85001 -10.44	159.36	148.21	157.95	4,310,186
20 Jan 22	159.28999 -3.85	172.36	158.75	171.14	3,123,522
19 Jan 22	163.14000 -0.35	167.99	161.92	162.17	2,888,067
18 Jan 22	163.49001 -0.21	166.70	158.20	161.24	3,285,816
14 Jan 22	163.70000 -3.10	169.04	159.80	164.92	3,160,662
13 Jan 22	166.80000 -11.26	179.55	166.44	179.19	2,660,511
12 Jan 22	178.06000 -4.75	187.88	174.69	185.66	2,141,179
11 Jan 22	182.81000 -0.90	186.11	179.44	182.44	1,934,431
10 Jan 22	183.71001 -1.44	183.94	172.61	181.48	3,623,725
07 Jan 22	185.14999 -11.80	198.24	184.67	195.34	2,846,825
06 Jan 22	196.95000 +8.60	198.24	182.06	185.94	4,720,649
05 Jan 22	188.35001 -12.64	200.00	186.24	199.65	3,550,589
04 Jan 22	200.99001 -8.94	207.39	194.01	205.92	3,700,137
03 Jan 22	209.92999 -9.01	223.22	209.66	222.35	2,603,925
31 Dec 21	218.94000 -3.07	224.73	217.92	222.01	1,269,784
30 Dec 21	222.00999 +0.10	226.41	221.04	221.15	875,943
29 Dec 21	221.91000 +0.18	224.00	215.19	222.95	1,126,612
28 Dec 21	221.73000 -7.94	231.96	219.43	231.83	1,088,807
27 Dec 21	229.67000 +1.58	232.98	226.73	230.72	1,460,160
23 Dec 21	228.09000 +2.99	229.30	220.77	225.48	1,225,982
22 Dec 21	225.10001 +0.32	228.65	219.73	224.36	1,228,526
21 Dec 21	224.78000 +6.30	225.90	216.06	223.29	1,556,789
20 Dec 21	218.48000 -3.12	220.70	212.65	217.00	1,417,909
17 Dec 21	221.60001 +3.31	226.13	211.36	216.31	3,183,729
16 Dec 21	218.28999 -10.84	230.78	215.00	228.79	2,422,000
15 Dec 21	229.13000 +11.47	229.41	213.57	220.31	3,382,113
14 Dec 21	217.66000 -2.06	218.89	209.76	212.69	2,010,448
13 Dec 21	219.72000 -5.56	224.78	213.25	223.99	1,862,916
10 Dec 21	225.28000 -9.12	236.15	222.76	235.00	1,868,760
09 Dec 21	234.39999 -11.60	247.48	232.51	246.00	1,565,022
08 Dec 21	246.00000 +8.55	247.85	233.60	238.65	2,417,062
07 Dec 21	237.45000 +12.55	245.77	233.72	235.00	3,100,685
06 Dec 21	224.89999 -6.43	231.04	220.32	228.66	2,385,478
03 Dec 21	231.33000 -18.23	250.49	224.51	249.18	4,266,733
02 Dec 21	249.56000 -9.72	255.98	243.03	249.03	3,270,405
01 Dec 21	259.28000 -15.30	279.23	258.87	277.87	2,553,138
30 Nov 21	274.57999 -6.90	288.84	273.97	282.42	4,008,942
29 Nov 21	281.48001 -9.90	292.84	278.69	291.39	2,207,084
26 Nov 21	291.38000 -5.53	307.75	290.27	305.06	1,780,331
24 Nov 21	296.91000 +17.38	298.18	276.21	283.01	3,254,207
23 Nov 21	279.53000 +0.29	290.86	276.01	281.51	2,839,122
22 Nov 21	279.23999 -15.14	301.00	275.26	295.61	2,538,975
19 Nov 21	294.38000 +4.11	299.80	293.46	295.87	2,283,471
18 Nov 21	290.26999 +7.95	291.45	281.35	285.24	1,867,099
17 Nov 21	282.32001 -4.43	294.36	280.20	287.59	1,494,861
16 Nov 21	286.75000 +14.03	290.78	270.05	272.76	2,701,810
15 Nov 21	272.72000 +0.57	279.49	270.63	272.39	2,182,485
12 Nov 21	272.14999 +18.81	273.00	254.25	256.06	2,725,837
11 Nov 21	253.34000 +4.76	255.75	250.92	252.00	973,096
10 Nov 21	248.58000 -10.09	257.50	243.38	257.00	1,782,865
09 Nov 21	258.67001 -2.19	265.47	253.03	263.32	1,865,854
08 Nov 21	260.85999 +0.74	269.27	260.69	264.38	2,259,227
05 Nov 21	260.12000 -11.15	270.94	256.58	261.98	2,710,097
04 Nov 21	271.26999 +31.65	283.40	236.07	236.07	7,772,896
03 Nov 21	239.62000 -1.01	245.40	235.19	243.08	3,812,568
02 Nov 21	240.63000 -2.99	244.48	236.31	243.66	2,356,042
01 Nov 21	243.62000 -7.07	251.99	240.82	250.94	2,287,576
29 Oct 21	250.69000 +7.94	252.76	238.14	239.47	1,817,859
28 Oct 21	242.75000 -1.14	246.15	234.42	238.78	3,192,854
27 Oct 21	243.89000 -3.63	250.02	242.52	247.52	1,592,431
26 Oct 21	247.52000 -5.05	255.76	244.85	252.58	2,161,821
25 Oct 21	252.57001 +11.30	253.05	243.50	243.50	3,496,301
22 Oct 21	241.27000 +5.29	242.45	232.66	232.66	1,855,252
21 Oct 21	235.98000 +2.86	238.73	231.12	232.61	1,735,163
20 Oct 21	233.12000 +6.71	233.27	224.84	228.00	1,997,052
19 Oct 21	226.41000 -1.59	230.15	226.18	228.29	1,432,358
18 Oct 21	228.00000 +6.91	230.84	219.29	220.94	2,519,494
15 Oct 21	221.09000 +5.19	222.08	216.63	218.00	1,389,544
14 Oct 21	215.89999 +2.15	221.14	215.72	216.15	1,378,509
13 Oct 21	213.75000 +0.61	216.75	212.43	214.87	1,032,607
12 Oct 21	213.14000 +10.80	214.86	203.05	204.76	2,236,218
11 Oct 21	202.34000 -9.68	210.65	202.17	210.28	2,212,317
08 Oct 21	212.02000 -4.50	219.49	211.25	216.43	1,695,419
07 Oct 21	216.52000 +6.99	219.12	211.01	212.15	1,802,581
06 Oct 21	209.53000 +5.89	209.66	201.00	201.59	1,539,473
05 Oct 21	203.64000 +4.92	204.93	198.80	200.06	1,286,543
04 Oct 21	198.72000 -5.65	201.15	194.37	200.27	1,882,085
01 Oct 21	204.37000 -3.59	208.33	198.51	206.77	1,995,595
30 Sep 21	207.96001 +2.66	211.18	206.38	206.59	1,997,520
29 Sep 21	205.30000 -7.05	215.45	205.07	213.87	1,921,340
28 Sep 21	212.35001 -13.43	224.19	207.77	222.49	2,694,781
27 Sep 21	225.78000 +2.93	226.00	219.50	220.76	1,554,614
24 Sep 21	222.85001 -0.81	223.97	218.38	222.09	1,310,536
23 Sep 21	223.66000 +4.29	225.47	219.17	219.76	2,096,988
22 Sep 21	219.37000 -1.22	221.37	217.38	220.47	1,669,618
21 Sep 21	220.59000 +2.93	222.45	215.43	220.87	1,478,922
20 Sep 21	217.66000 -9.32	223.24	213.93	219.49	2,328,365
17 Sep 21	226.98000 +2.83	228.89	223.48	224.34	3,405,361
16 Sep 21	224.14999 +6.73	224.23	215.90	216.91	1,902,527
15 Sep 21	217.42000 +3.11	218.70	211.64	214.94	1,586,955
14 Sep 21	214.31000 +1.71	217.85	212.55	213.09	1,518,688
13 Sep 21	212.60001 -4.42	215.56	205.39	215.39	1,887,716
10 Sep 21	217.02000 +0.39	221.86	216.85	219.10	1,401,281
09 Sep 21	216.63000 +1.86	218.95	214.05	214.33	1,346,201
08 Sep 21	214.77000 -1.67	217.98	213.39	217.00	1,641,824
07 Sep 21	216.44000 -3.94	220.00	212.08	219.96	2,001,820
03 Sep 21	220.38000 +6.89	221.36	212.40	213.05	1,911,936
02 Sep 21	213.49001 -3.29	219.50	213.10	217.32	1,602,935
01 Sep 21	216.78000 +0.52	220.93	215.81	216.59	2,161,206
31 Aug 21	216.25999 -1.45	217.93	211.57	217.23	1,894,857
30 Aug 21	217.71001 +7.31	218.96	210.40	210.76	1,821,708
27 Aug 21	210.39999 -2.19	212.84	208.35	210.00	2,029,131
26 Aug 21	212.59000 +10.31	215.98	202.43	203.00	4,068,576
25 Aug 21	202.28000 +0.88	203.79	197.98	201.30	1,166,378
24 Aug 21	201.39999 +4.82	201.55	194.72	198.65	2,080,683
23 Aug 21	196.58000 -2.69	200.25	193.56	199.40	2,435,732
20 Aug 21	199.27000 +6.99	199.32	192.22	192.22	2,437,731
19 Aug 21	192.28000 +1.48	196.99	188.02	189.70	2,567,006
18 Aug 21	190.80000 -3.50	197.42	190.27	193.83	2,115,163
17 Aug 21	194.30000 +3.88	194.81	187.59	188.27	2,369,248
16 Aug 21	190.42000 -1.66	192.34	186.76	191.37	2,151,363
13 Aug 21	192.08000 -1.16	193.00	189.52	192.53	1,382,455
12 Aug 21	193.24001 -0.72	196.46	189.48	193.24	1,500,890
11 Aug 21	193.96001 +5.50	194.25	186.63	187.65	2,828,416
10 Aug 21	188.46001 +5.36	190.37	183.22	183.22	2,804,821
09 Aug 21	183.10001 +4.74	186.75	177.80	178.00	3,241,868
06 Aug 21	178.36000 -4.05	183.32	177.63	183.01	4,167,142
05 Aug 21	182.41000 -19.69	193.35	174.90	175.00	10,977,727
04 Aug 21	202.10001 +11.64	205.89	191.68	192.54	6,194,512
03 Aug 21	190.46001 +1.57	193.77	187.27	189.37	2,600,900
02 Aug 21	188.89000 +5.38	192.52	182.61	186.13	2,651,477
30 Jul 21	183.50999 -15.47	192.55	182.39	190.62	4,757,123
29 Jul 21	198.98000 -3.96	204.11	197.89	202.34	1,388,078
28 Jul 21	202.94000 +3.46	204.77	199.27	200.47	1,688,725
27 Jul 21	199.48000 -6.57	206.36	191.82	205.68	2,793,414
26 Jul 21	206.05000 -2.81	209.25	205.50	207.47	1,588,593
23 Jul 21	208.86000 +7.01	211.82	199.69	202.23	2,789,178
22 Jul 21	201.85001 +6.05	202.98	196.93	196.93	2,625,858
21 Jul 21	195.80000 +0.93	195.92	191.04	194.07	1,467,901
20 Jul 21	194.87000 +4.54	195.77	187.79	192.50	2,118,512
19 Jul 21	190.33000 +5.91	192.46	180.24	181.11	2,600,896
16 Jul 21	184.42000 +2.12	187.48	183.20	183.55	1,877,988
15 Jul 21	182.30000 -0.56	186.69	179.71	182.86	2,368,667
14 Jul 21	182.86000 -5.64	190.58	182.31	189.79	2,855,579
13 Jul 21	188.50000 -5.80	193.99	188.00	193.99	2,543,515
12 Jul 21	194.30000 -0.79	200.03	190.23	196.05	2,697,482
09 Jul 21	195.09000 -0.93	196.95	193.52	196.41	1,606,400
08 Jul 21	196.02000 +3.12	196.64	185.10	186.00	1,761,355
07 Jul 21	192.89999 -4.91	199.01	190.34	198.54	1,795,279
06 Jul 21	197.81000 +0.24	199.13	193.08	197.39	2,478,964
02 Jul 21	197.57001 -1.94	202.39	195.83	200.20	1,806,084
01 Jul 21	199.50999 -6.33	207.84	198.23	206.41	3,268,495
30 Jun 21	205.84000 +3.31	206.62	201.36	202.46	3,117,147
29 Jun 21	202.53000 +4.12	203.55	195.02	198.81	3,828,061
28 Jun 21	198.41000 +13.61	199.18	187.77	187.77	4,933,009
25 Jun 21	184.80000 +3.28	187.99	183.10	183.77	3,087,618
24 Jun 21	181.52000 +2.07	184.96	178.77	181.45	2,574,623
23 Jun 21	179.45000 +1.47	182.21	178.12	179.11	2,934,801
22 Jun 21	177.98000 +7.19	179.00	170.59	170.63	4,224,421
21 Jun 21	170.78999 +0.97	171.86	165.15	169.75	2,134,926
18 Jun 21	169.82001 +0.18	171.37	167.69	168.99	3,505,323
17 Jun 21	169.64000 +2.27	172.31	165.52	166.02	2,503,193
16 Jun 21	167.37000 +1.31	169.29	164.52	167.35	2,546,638
15 Jun 21	166.06000 -4.24	172.00	163.82	171.87	2,633,633
14 Jun 21	170.30000 +4.48	172.18	166.05	166.77	2,668,893
11 Jun 21	165.82001 -1.33	168.24	164.66	167.77	2,432,152
10 Jun 21	167.14999 -0.15	170.03	166.07	167.05	2,348,209
09 Jun 21	167.30000 -2.91	174.69	167.01	172.18	5,125,577
08 Jun 21	170.21001 +1.89	171.90	166.36	166.36	2,623,282
07 Jun 21	168.32001 +4.14	169.50	163.88	164.56	2,763,692
04 Jun 21	164.17999 -1.56	168.30	162.40	167.41	2,270,820
03 Jun 21	165.74001 -9.40	172.58	165.11	172.08	3,336,612
02 Jun 21	175.14000 +11.68	176.85	163.65	164.42	4,900,644
01 Jun 21	163.46001 -1.27	167.32	161.88	165.95	2,448,887
28 May 21	164.73000 -2.01	167.85	164.62	166.10	1,974,421
27 May 21	166.74001 -1.48	168.61	162.50	168.61	2,984,226
26 May 21	168.22000 +1.17	169.40	166.56	168.20	1,423,751
25 May 21	167.05000 +1.87	170.62	166.43	166.87	1,558,824
24 May 21	165.17999 -2.38	169.90	164.22	169.73	2,404,438
21 May 21	167.56000 -4.80	173.50	167.13	173.00	2,527,577
20 May 21	172.36000 +6.94	175.14	166.02	166.28	3,159,839
19 May 21	165.42000 -1.83	166.27	161.39	164.30	2,511,934
18 May 21	167.25000 +2.07	170.11	164.60	165.81	3,103,218
17 May 21	165.17999 +2.07	165.40	160.06	162.67	1,933,193
14 May 21	163.11000 +6.52	163.84	157.14	159.01	2,330,513
13 May 21	156.59000 -2.75	164.50	153.80	163.34	3,093,211
12 May 21	159.34000 -10.50	169.07	158.41	165.33	3,313,614
11 May 21	169.84000 +2.71	170.75	158.71	159.55	4,016,961
10 May 21	167.13000 +1.62	170.98	161.78	163.01	5,095,394
07 May 21	165.50999 +7.83	165.62	158.65	163.93	5,859,709
06 May 21	157.67999 -26.89	170.65	154.00	167.01	15,673,731
05 May 21	184.57001 -3.88	194.99	181.51	190.99	5,624,593
04 May 21	188.45000 -2.26	191.29	183.20	185.11	3,529,396
03 May 21	190.71001 -8.08	200.91	189.27	200.40	3,607,067
30 Apr 21	198.78999 -10.01	207.95	198.08	206.34	3,159,133
29 Apr 21	208.80000 -2.55	212.34	201.80	212.28	2,316,824
28 Apr 21	211.35001 +3.86	212.97	202.50	206.26	1,898,706
27 Apr 21	207.49001 +2.31	210.80	206.00	206.16	2,288,762
26 Apr 21	205.17999 -9.41	212.00	203.80	211.00	4,198,922
23 Apr 21	214.59000 +4.31	216.75	211.00	212.60	1,476,358
22 Apr 21	210.28000 +0.52	215.46	207.50	209.83	1,701,399
21 Apr 21	209.75999 +2.90	210.82	202.33	204.34	1,687,036
20 Apr 21	206.86000 -6.33	212.50	200.88	212.00	2,768,234
19 Apr 21	213.19000 -6.80	219.19	211.87	216.88	2,236,580
16 Apr 21	219.99001 +0.70	221.14	213.60	220.30	1,524,961
15 Apr 21	219.28999 +1.22	223.50	216.31	221.37	1,818,946
14 Apr 21	218.07001 -5.96	227.00	216.19	225.04	1,723,242
13 Apr 21	224.03000 +5.90	225.84	220.29	222.45	2,023,614
12 Apr 21	218.13000 -0.44	220.51	214.10	216.87	1,878,944
09 Apr 21	218.57001 +3.18	221.67	212.86	214.24	2,723,469
08 Apr 21	215.39000 +11.37	216.29	205.79	206.00	3,606,045
07 Apr 21	204.02000 -1.99	205.75	199.27	204.50	2,208,132
06 Apr 21	206.00999 +8.81	208.57	197.31	199.44	3,038,845
05 Apr 21	197.20000 -11.00	211.99	196.13	211.99	3,628,757
01 Apr 21	208.20000 +6.53	212.14	205.40	206.44	1,775,484
31 Mar 21	201.67000 +2.80	208.49	201.34	202.90	2,512,635
30 Mar 21	198.87000 +2.56	203.66	191.00	192.80	2,648,748
29 Mar 21	196.31000 -6.01	204.00	195.15	203.42	2,026,029
26 Mar 21	202.32001 +6.12	202.55	193.65	197.49	2,667,439
25 Mar 21	196.20000 -2.98	201.10	190.50	193.33	3,432,842
24 Mar 21	199.17999 -20.49	221.00	197.87	220.85	3,865,994
23 Mar 21	219.67000 -0.10	231.34	218.09	222.62	3,754,823
22 Mar 21	219.77000 +4.36	223.19	217.00	219.55	3,136,220
19 Mar 21	215.41000 +5.90	224.11	209.40	210.31	4,843,251
18 Mar 21	209.50999 -8.93	219.72	208.87	211.40	3,425,564
17 Mar 21	218.44000 +2.46	221.19	204.53	208.50	4,325,439
16 Mar 21	215.98000 -7.25	228.00	210.75	226.89	2,451,918
15 Mar 21	223.23000 +2.09	223.50	216.01	220.53	2,578,706
12 Mar 21	221.14000 +0.30	222.67	205.00	212.28	2,763,706
11 Mar 21	220.84000 +14.91	224.00	212.73	214.97	3,406,033
10 Mar 21	205.92999 -0.86	215.49	203.25	212.96	2,739,184
09 Mar 21	206.78999 +16.53	210.13	198.86	202.97	3,710,006
08 Mar 21	190.25999 -10.04	209.56	189.80	199.54	3,910,121
05 Mar 21	200.30000 +2.20	203.43	179.23	201.01	5,644,752
04 Mar 21	198.10001 -10.51	212.97	186.99	207.51	6,511,383
03 Mar 21	208.61000 -29.82	238.29	206.79	235.20	7,227,301
02 Mar 21	238.42999 -6.15	251.86	236.78	243.50	3,690,857
01 Mar 21	244.58000 +24.31	248.45	223.65	224.57	6,681,210
26 Feb 21	220.27000 +22.69	232.29	206.37	224.00	11,020,264
25 Feb 21	197.58000 -11.52	214.00	194.77	205.09	3,318,180
24 Feb 21	209.10001 -1.65	212.88	202.26	209.99	2,179,011
23 Feb 21	210.75000 -2.37	211.92	191.00	203.07	3,646,089
22 Feb 21	213.12000 -14.15	225.66	211.75	222.86	2,640,449
19 Feb 21	227.27000 +6.45	230.43	223.61	224.09	1,828,095
18 Feb 21	220.82001 -1.59	225.31	215.10	216.05	1,525,662
17 Feb 21	222.41000 -5.91	225.00	214.07	224.92	2,385,376
16 Feb 21	228.32001 -5.54	239.25	226.10	238.95	2,165,876
12 Feb 21	233.86000 +7.81	235.10	224.57	227.71	1,808,207
11 Feb 21	226.05000 +0.40	230.04	223.73	227.10	1,521,371
10 Feb 21	225.64999 -4.22	232.24	220.52	232.19	1,664,644
09 Feb 21	229.87000 -1.82	231.65	226.65	229.26	1,661,648
08 Feb 21	231.69000 +0.57	238.95	226.35	233.14	2,993,243
05 Feb 21	231.12000 +10.28	239.47	220.32	222.00	3,817,588
04 Feb 21	220.84000 +10.77	221.96	211.70	211.70	3,185,603
03 Feb 21	210.07001 -0.22	215.16	208.02	211.76	1,727,016
02 Feb 21	210.28999 +6.52	213.42	206.35	207.40	1,924,480
01 Feb 21	203.77000 +4.68	204.62	195.68	201.68	1,800,745
29 Jan 21	199.09000 -3.32	203.67	193.68	201.65	2,271,072
28 Jan 21	202.41000 +9.04	207.13	193.13	196.43	2,986,329
27 Jan 21	193.37000 -11.04	205.65	192.00	199.25	3,648,229
26 Jan 21	204.41000 -4.40	226.73	203.00	225.94	8,013,785
25 Jan 21	208.81000 -4.78	221.44	205.40	217.00	2,341,403
22 Jan 21	213.59000 +1.05	215.15	209.14	211.17	2,162,690
21 Jan 21	212.53999 -3.15	221.44	212.30	218.55	2,939,856
20 Jan 21	215.69000 -5.62	225.74	213.72	223.43	3,436,321
19 Jan 21	221.31000 +16.89	221.34	208.00	208.66	4,514,986
15 Jan 21	204.42000 -7.10	211.99	197.16	211.21	3,601,478
14 Jan 21	211.52000 +4.49	221.12	207.00	207.25	5,038,639
13 Jan 21	207.03000 +1.88	209.04	200.87	204.61	2,925,015
12 Jan 21	205.14999 +22.11	211.85	184.75	185.06	9,302,400
11 Jan 21	183.03999 +7.39	187.76	171.02	174.10	3,820,960
08 Jan 21	175.64999 +4.86	179.73	171.76	172.91	2,470,361
07 Jan 21	170.78999 +3.22	173.50	167.25	170.30	2,785,173
06 Jan 21	167.57001 -7.41	173.16	166.33	172.11	2,965,997
05 Jan 21	174.98000 +2.90	175.77	169.06	170.19	2,168,224
04 Jan 21	172.08000 -5.83	181.60	168.25	179.52	3,262,013
31 Dec 20	177.91000 -5.27	183.38	175.80	183.13	2,076,858
30 Dec 20	183.17999 +6.17	183.41	176.12	178.30	2,125,623
29 Dec 20	177.00999 -1.11	180.00	173.69	179.65	2,359,690
28 Dec 20	178.12000 -12.19	194.00	175.84	193.58	4,187,363
24 Dec 20	190.31000 +0.14	193.74	188.08	191.21	1,116,600
23 Dec 20	190.17000 -7.21	197.38	190.03	196.90	2,099,294
22 Dec 20	197.38000 +8.18	198.50	190.44	191.11	3,383,280
21 Dec 20	189.20000 -1.56	193.00	184.55	189.16	3,033,982
18 Dec 20	190.75999 +2.66	191.73	184.69	190.59	5,352,792
17 Dec 20	188.10001 +5.76	192.09	183.33	184.32	4,322,550
16 Dec 20	182.34000 +4.54	182.78	171.34	173.69	4,292,726
15 Dec 20	177.80000 +7.83	179.93	170.51	172.00	3,380,649
14 Dec 20	169.97000 -0.05	176.48	169.66	172.25	3,072,326
11 Dec 20	170.02000 +4.72	171.66	165.72	166.08	3,064,479
10 Dec 20	165.30000 +6.07	167.62	157.00	157.30	2,593,618
09 Dec 20	159.23000 -4.74	167.52	157.64	165.94	3,891,022
08 Dec 20	163.97000 +7.04	167.92	156.80	158.85	3,272,537
07 Dec 20	156.92999 +1.90	158.88	153.61	155.60	1,942,480
04 Dec 20	155.03000 +0.29	157.09	153.22	154.13	1,967,585
03 Dec 20	154.74001 +0.12	157.02	154.20	154.49	2,016,084
02 Dec 20	154.62000 -0.05	155.60	150.00	151.38	2,195,947
01 Dec 20	154.67000 -6.03	161.51	154.10	161.51	3,216,231
30 Nov 20	160.70000 +0.15	164.64	153.36	161.94	11,341,614
27 Nov 20	160.55000 +15.46	160.63	148.53	148.72	5,023,016
25 Nov 20	145.09000 +7.49	146.95	138.51	138.63	3,551,953
24 Nov 20	137.60001 -2.60	140.04	133.65	139.99	3,325,957
23 Nov 20	140.20000 +0.14	143.23	138.22	141.00	2,596,504
20 Nov 20	140.06000 +5.56	143.96	136.26	136.52	4,421,206
19 Nov 20	134.50000 +7.49	134.70	127.44	128.00	3,011,077
18 Nov 20	127.01000 -1.81	129.24	124.70	127.84	2,538,649
17 Nov 20	128.82001 +3.20	128.94	123.60	126.71	2,503,297
16 Nov 20	125.62000 +0.70	127.24	120.50	122.54	3,497,720
13 Nov 20	124.92000 -2.11	129.99	123.33	128.55	3,484,455
12 Nov 20	127.03000 -3.56	133.50	125.81	129.64	3,878,032
11 Nov 20	130.59000 +11.16	131.07	121.79	121.92	5,260,721
10 Nov 20	119.43000 -1.77	126.40	113.49	126.22	6,264,807
09 Nov 20	121.20000 -25.08	134.00	116.31	130.96	10,639,292
06 Nov 20	146.28000 +2.64	146.60	140.55	143.68	2,591,103
05 Nov 20	143.64000 +7.44	144.95	138.12	140.00	2,741,357
04 Nov 20	136.20000 +5.75	138.79	133.51	135.50	3,635,934
03 Nov 20	130.45000 +4.01	131.99	125.59	127.96	2,937,173
02 Nov 20	126.44000 +4.85	127.73	121.57	123.23	3,837,815
30 Oct 20	121.59000 -10.83	131.70	119.71	130.51	5,604,657
29 Oct 20	132.42000 -7.22	138.94	128.13	138.29	7,810,944
28 Oct 20	139.64000 -6.14	145.15	138.92	143.30	4,827,555
27 Oct 20	145.78000 +6.05	147.65	141.29	141.48	4,580,177
26 Oct 20	139.73000 +1.88	143.11	136.20	137.49	3,256,182
23 Oct 20	137.84500 +1.90	138.43	134.13	136.16	2,099,718
22 Oct 20	135.94000 +2.93	138.00	132.85	133.90	3,332,266
21 Oct 20	133.00999 -11.78	145.63	132.69	144.62	5,555,031
20 Oct 20	144.78999 -3.58	150.24	144.51	147.54	2,551,074
19 Oct 20	148.37000 +0.78	151.80	146.36	148.75	2,326,264
16 Oct 20	147.59000 -3.08	152.53	147.15	151.98	1,765,552
15 Oct 20	150.67000 +0.70	150.90	143.45	145.38	2,210,468
14 Oct 20	149.97000 -3.23	154.88	147.66	153.80	3,181,476
13 Oct 20	153.20000 +5.82	154.73	147.61	148.19	3,357,401
12 Oct 20	147.38000 +0.71	151.20	146.55	149.00	3,279,321
09 Oct 20	146.67000 +7.13	147.30	140.07	140.70	3,358,819
08 Oct 20	139.53999 -3.12	145.15	139.16	145.00	3,201,980
07 Oct 20	142.66000 +8.10	143.10	136.45	136.63	3,804,244
06 Oct 20	134.56000 -2.13	139.26	134.10	137.00	3,046,548
05 Oct 20	136.69000 +5.06	136.84	130.70	132.69	2,738,278
02 Oct 20	131.63000 -0.06	133.33	127.27	127.49	3,783,142
01 Oct 20	131.69000 +10.06	133.09	123.25	124.10	5,745,070
30 Sep 20	121.63000 -1.60	125.59	120.14	123.19	2,525,432
29 Sep 20	123.23000 -0.46	125.70	121.26	123.61	2,622,694
28 Sep 20	123.69000 +5.41	123.95	119.19	120.37	3,456,531
25 Sep 20	118.28000 +4.60	118.68	113.01	113.70	2,572,561
24 Sep 20	113.68000 -1.41	116.10	109.52	112.55	4,339,242
23 Sep 20	115.09000 -4.26	121.37	114.05	119.29	4,063,584
22 Sep 20	119.35000 +3.34	119.75	112.60	118.00	4,759,898
21 Sep 20	116.01000 +4.26	116.33	109.79	110.43	4,219,502
18 Sep 20	111.75000 +2.52	113.29	109.11	110.68	26,303,632
17 Sep 20	109.23000 +0.43	109.23	104.30	105.29	4,116,914
16 Sep 20	108.80000 -2.20	112.65	108.54	111.10	2,826,212
15 Sep 20	111.00500 -1.55	114.00	109.16	113.48	3,489,828
14 Sep 20	112.55000 +1.78	115.00	109.39	111.77	4,737,451
11 Sep 20	110.77000 +0.20	116.59	109.94	113.08	4,450,508
10 Sep 20	110.57000 -2.14	118.00	110.25	113.48	4,157,753
09 Sep 20	112.71000 +2.15	114.89	109.43	112.71	4,741,931
08 Sep 20	110.56000 -1.48	118.20	108.37	113.38	9,726,339
04 Sep 20	112.04000 -4.16	116.82	103.06	114.23	7,500,227
03 Sep 20	116.20000 -8.17	121.16	113.33	119.81	4,775,178
02 Sep 20	124.37000 -0.68	129.94	120.25	128.30	3,754,431
01 Sep 20	125.05000 +5.35	126.05	119.98	121.19	3,047,366
31 Aug 20	119.70000 +0.04	120.58	116.63	119.66	3,322,819
28 Aug 20	119.66000 -2.71	123.32	117.77	123.00	3,705,014
27 Aug 20	122.37000 -4.54	127.61	121.71	127.06	2,399,141
26 Aug 20	126.91000 +1.43	128.68	125.46	126.35	2,499,244
25 Aug 20	125.48000 -3.26	129.63	124.15	127.95	3,601,535
24 Aug 20	128.74001 -1.63	133.89	127.83	132.40	3,876,029
21 Aug 20	130.37000 +0.28	133.08	128.51	130.00	2,895,667
20 Aug 20	130.09000 -1.04	131.51	129.03	130.26	5,722,548
19 Aug 20	131.13000 -1.88	133.76	128.61	132.18	2,859,077
18 Aug 20	133.00999 +3.29	135.35	128.28	130.21	3,556,011
17 Aug 20	129.72000 +0.46	131.85	128.57	131.40	2,170,028
14 Aug 20	129.25999 +0.53	130.99	127.52	130.27	2,052,611
13 Aug 20	128.73000 +6.68	131.72	122.56	122.66	5,456,920
12 Aug 20	122.05000 -5.45	128.93	121.80	128.53	4,755,497
11 Aug 20	127.50000 -7.22	132.51	127.17	132.10	4,339,070
10 Aug 20	134.72000 -0.34	141.41	131.11	139.24	4,282,410
07 Aug 20	135.06000 +4.40	137.78	131.00	131.44	5,898,590
06 Aug 20	130.66000 -4.86	138.95	126.57	133.68	9,819,040
05 Aug 20	135.52000 +5.72	136.29	130.36	131.82	9,371,803
04 Aug 20	129.80000 +3.18	130.08	124.61	128.77	4,459,901
03 Aug 20	126.62000 +8.24	127.17	121.00	121.00	4,663,225
31 Jul 20	118.38000 +6.00	118.48	114.29	116.67	3,721,346
30 Jul 20	112.38000 +3.69	112.79	107.53	107.89	2,305,181
29 Jul 20	108.69000 +6.24	109.06	104.00	104.00	2,766,207
28 Jul 20	102.45000 -3.50	105.68	101.99	105.63	1,736,426
27 Jul 20	105.95000 +4.36	106.78	101.59	102.60	1,986,551
24 Jul 20	101.59000 -0.87	102.73	97.50	100.83	1,378,788
23 Jul 20	102.46000 -1.77	106.77	100.70	104.97	1,456,821
22 Jul 20	104.23000 -0.42	106.32	102.66	105.22	1,284,173
21 Jul 20	104.65000 -2.04	108.71	103.76	108.00	1,532,167
20 Jul 20	106.69000 +3.98	107.13	102.84	102.84	2,104,542
17 Jul 20	102.71000 -0.63	105.49	101.13	104.42	1,851,129
16 Jul 20	103.34000 +1.37	103.99	99.41	100.62	2,080,490
15 Jul 20	101.97000 -1.77	103.24	99.13	101.81	2,855,828
14 Jul 20	103.74000 -0.83	104.89	99.17	103.45	3,887,271
13 Jul 20	104.57000 -6.72	113.75	103.34	113.00	2,994,270
10 Jul 20	111.29000 -3.22	114.00	109.85	113.68	2,613,410
09 Jul 20	114.51000 +2.61	115.45	111.77	112.15	2,289,721
08 Jul 20	111.90000 -0.31	114.74	109.49	112.93	3,013,012
07 Jul 20	112.21000 -0.76	114.72	110.79	112.61	2,954,947
06 Jul 20	112.97000 +2.29	115.50	111.51	113.22	2,557,146
02 Jul 20	110.68000 -0.53	113.42	109.18	113.36	2,557,035
01 Jul 20	111.21000 +4.98	111.76	105.50	105.50	3,273,502
30 Jun 20	106.23000 +3.34	107.32	102.71	103.26	4,232,858
29 Jun 20	102.89000 +0.35	103.14	98.80	102.11	3,207,306
26 Jun 20	102.54000 +1.26	104.28	100.18	102.27	4,596,980
25 Jun 20	101.28000 +3.11	102.39	96.57	98.30	3,737,663
24 Jun 20	98.17000 -3.05	103.41	96.53	101.40	4,065,614
23 Jun 20	101.22000 +4.92	103.94	97.21	99.04	5,783,150
22 Jun 20	96.30000 +0.91	99.41	95.53	95.58	3,761,546
19 Jun 20	95.39000 +8.39	95.73	87.07	88.00	7,135,916
18 Jun 20	87.00000 +0.68	87.27	85.12	86.46	1,761,777
17 Jun 20	86.32000 +1.77	87.10	84.80	85.72	1,893,285
16 Jun 20	84.55000 +0.64	85.86	82.25	85.00	2,547,546
15 Jun 20	83.91000 +4.15	84.62	79.06	79.06	4,236,157
12 Jun 20	79.76000 +2.24	80.67	76.62	79.02	2,542,558
11 Jun 20	77.52000 -2.29	80.45	76.71	78.56	3,711,709
10 Jun 20	79.81000 +3.44	82.93	78.51	80.87	4,330,714
09 Jun 20	76.37000 -0.10	78.98	76.08	76.49	2,208,930
08 Jun 20	76.47000 -2.25	78.50	74.82	78.07	2,984,176
05 Jun 20	78.72000 -1.58	80.59	76.03	80.52	2,982,298
04 Jun 20	80.30000 -0.36	86.01	79.54	81.72	3,968,680
03 Jun 20	80.66000 -1.20	82.33	79.34	81.80	2,889,164
02 Jun 20	81.86000 +3.27	82.55	78.07	78.86	3,021,515
01 Jun 20	78.59000 -2.39	81.91	78.34	80.50	2,290,410
29 May 20	80.98000 +3.17	81.62	78.40	78.54	3,184,116
28 May 20	77.81000 +1.57	80.20	75.31	75.96	2,892,274
27 May 20	76.24000 +2.16	76.70	69.35	72.90	4,427,991
26 May 20	74.08000 -3.40	78.88	73.07	78.42	3,640,800
22 May 20	77.48000 +3.17	78.15	73.40	74.43	2,799,004
21 May 20	74.31000 -0.99	75.93	73.11	75.56	3,156,864
20 May 20	75.29500 -1.79	79.28	73.33	78.55	5,099,795
19 May 20	77.08500 -1.10	80.24	76.01	79.18	6,443,862
18 May 20	78.18000 -7.45	88.02	78.03	86.97	6,061,891
15 May 20	85.63000 +4.00	85.84	80.61	82.27	3,037,632
14 May 20	81.63000 +0.08	83.18	79.74	80.45	3,737,321
13 May 20	81.55000 +2.53	82.45	76.89	80.31	3,403,411
12 May 20	79.02000 -1.26	82.97	78.90	80.25	3,485,021
11 May 20	80.28000 -0.43	82.62	79.63	80.37	3,095,414
08 May 20	80.71000 +4.12	81.69	75.39	76.86	4,848,814
07 May 20	76.59000 -1.65	78.84	73.31	74.38	6,841,518
06 May 20	78.24000 +5.45	78.63	72.08	74.85	6,919,489
05 May 20	72.79000 +5.10	76.50	70.03	70.10	9,153,391
04 May 20	67.69000 +3.25	68.18	63.21	63.99	2,363,860
01 May 20	64.44500 -0.43	64.60	61.31	63.16	3,334,441
30 Apr 20	64.87000 -3.46	68.85	63.79	67.48	4,339,710
29 Apr 20	68.33000 +2.08	69.11	65.77	66.92	2,871,875
28 Apr 20	66.25000 -3.03	71.20	66.06	70.22	5,554,616
27 Apr 20	69.28000 +3.09	70.58	67.25	67.37	3,829,548
24 Apr 20	66.19000 +3.34	67.02	63.61	64.05	3,530,260
23 Apr 20	62.85000 +0.10	63.40	61.78	63.34	1,986,908
22 Apr 20	62.75000 +1.38	64.33	62.26	63.70	2,876,245
21 Apr 20	61.37000 -3.68	66.55	60.70	65.43	7,521,016
20 Apr 20	65.05000 +3.99	66.25	60.30	60.78	6,021,699
17 Apr 20	61.06000 +1.34	61.63	59.76	60.73	3,152,743
16 Apr 20	59.72000 +3.00	59.99	56.64	57.40	3,787,253
15 Apr 20	56.72000 -0.94	57.25	54.95	56.00	2,187,592
14 Apr 20	57.66000 +2.22	57.76	54.70	55.76	3,852,720
13 Apr 20	55.44000 +1.76	55.79	51.76	53.43	4,305,515
09 Apr 20	53.68000 +2.68	54.17	51.64	52.82	4,105,084
08 Apr 20	51.00000 +3.31	52.08	47.87	48.50	4,949,890
07 Apr 20	47.69000 +1.23	51.06	46.93	49.35	6,562,773
06 Apr 20	46.46000 +8.31	46.87	40.32	41.05	9,002,289
03 Apr 20	38.15000 +3.35	39.50	34.75	34.75	5,504,213
02 Apr 20	34.80000 -0.65	37.04	33.96	34.88	3,406,812
01 Apr 20	35.45000 -2.99	37.50	35.16	36.50	2,226,035
31 Mar 20	38.44000 -0.23	40.32	37.38	38.44	2,831,969
30 Mar 20	38.67000 +0.00	38.96	36.79	38.19	3,033,707
27 Mar 20	38.67000 -3.21	40.44	38.07	40.25	3,805,642
26 Mar 20	41.88000 +0.59	44.40	40.86	41.29	4,487,896
25 Mar 20	41.29000 +3.16	43.98	37.65	38.87	4,982,762
24 Mar 20	38.13000 +5.10	39.04	34.03	35.26	5,535,421
23 Mar 20	33.03000 +1.34	33.74	29.95	31.60	4,093,497
20 Mar 20	31.69000 -2.97	36.20	31.00	35.88	5,864,801
19 Mar 20	34.66000 -4.59	38.47	33.59	37.75	8,012,459
18 Mar 20	39.25000 -2.87	40.40	34.20	39.63	4,627,551
17 Mar 20	42.12000 +0.47	43.14	38.90	42.28	3,308,658
16 Mar 20	41.65000 -7.36	44.29	40.67	44.15	4,022,817
13 Mar 20	49.01000 +4.97	49.06	44.29	46.50	3,970,191
12 Mar 20	44.04000 -6.19	47.85	43.12	45.14	6,107,642
11 Mar 20	50.23000 -7.74	56.97	49.81	56.55	6,864,103
10 Mar 20	57.97000 -0.53	60.74	55.39	60.20	4,110,612
09 Mar 20	58.50000 -2.15	59.46	54.23	55.65	3,751,327
06 Mar 20	60.65000 -1.48	62.88	59.25	60.50	3,726,335
05 Mar 20	62.13000 -0.33	63.24	60.83	61.01	3,514,059
04 Mar 20	62.46000 +4.25	63.15	57.85	59.08	4,779,120
03 Mar 20	58.21000 -0.63	59.93	56.82	58.92	4,053,262
02 Mar 20	58.84000 +1.03	59.79	56.91	58.02	5,573,110
28 Feb 20	57.81000 -0.11	59.82	56.32	56.85	5,816,893
27 Feb 20	57.92000 +7.23	60.08	53.81	55.42	13,157,402
26 Feb 20	50.69000 +0.80	52.65	50.00	50.29	6,562,992
25 Feb 20	49.89000 -1.44	52.76	49.20	52.05	3,998,469
24 Feb 20	51.33000 -2.37	51.94	50.06	50.97	3,818,601
21 Feb 20	53.70000 -0.69	54.27	52.84	54.18	2,006,145
20 Feb 20	54.39000 +1.21	55.47	53.18	53.37	3,450,994
19 Feb 20	53.18000 -0.14	54.25	52.90	53.79	2,700,663
18 Feb 20	53.32000 +0.16	53.80	52.65	53.02	1,819,716
14 Feb 20	53.16000 +0.19	53.54	52.20	53.39	2,066,192
13 Feb 20	52.97000 +0.72	53.14	51.50	51.79	2,131,891
12 Feb 20	52.25000 +1.69	52.59	51.10	51.29	1,569,613
11 Feb 20	50.56000 +0.19	51.45	50.18	50.41	1,392,331
10 Feb 20	50.37000 +0.73	50.47	49.43	49.57	1,396,896
07 Feb 20	49.64000 +0.16	49.90	48.60	49.35	1,563,701
06 Feb 20	49.48000 -0.09	49.75	49.01	49.71	1,259,321
05 Feb 20	49.57000 -1.15	51.60	49.50	51.60	1,635,367
04 Feb 20	50.72000 +1.36	51.25	49.78	49.95	1,667,544
03 Feb 20	49.36000 +0.55	49.80	48.78	49.04	1,852,686
31 Jan 20	48.81000 -1.48	50.35	48.48	50.30	2,127,911
30 Jan 20	50.29000 +0.14	50.41	49.36	49.66	1,654,707
29 Jan 20	50.15000 +0.32	50.98	49.83	49.83	1,903,217
28 Jan 20	49.83000 +0.51	50.43	49.38	49.80	4,233,085
27 Jan 20	49.32000 -1.20	49.58	47.33	48.75	2,196,457
24 Jan 20	50.52000 +0.29	51.21	50.06	50.55	2,238,741
23 Jan 20	50.23000 -0.01	50.46	48.78	50.00	2,239,206
22 Jan 20	50.24000 -0.46	51.78	50.04	51.06	1,789,101
21 Jan 20	50.70000 -0.74	51.39	49.75	51.37	2,968,286
17 Jan 20	51.44000 +0.54	51.62	50.71	51.12	2,168,927
16 Jan 20	50.90000 +2.04	51.24	49.28	49.36	3,108,989
15 Jan 20	48.86000 -0.29	50.28	48.55	49.09	2,945,886
14 Jan 20	49.15000 +1.19	49.32	48.02	48.09	4,489,257
13 Jan 20	47.96000 +1.83	48.13	46.09	46.28	3,227,451
10 Jan 20	46.13000 -0.30	46.96	45.89	46.80	1,979,142
09 Jan 20	46.43000 +1.42	46.63	44.80	45.30	2,429,058
08 Jan 20	45.00500 -0.77	46.62	44.88	45.84	3,223,211
07 Jan 20	45.78000 +0.94	46.12	44.90	45.00	1,952,421
06 Jan 20	44.83500 -0.07	45.19	44.36	44.67	2,077,085
03 Jan 20	44.90000 -0.29	45.32	44.02	44.50	2,109,770
02 Jan 20	45.19000 +0.89	45.61	44.71	44.71	2,153,331
31 Dec 19	44.30000 -0.17	44.68	43.75	44.20	2,324,977
30 Dec 19	44.47000 -0.51	45.48	44.42	45.11	1,352,262
27 Dec 19	44.98000 -0.43	45.90	44.81	45.74	1,877,018
26 Dec 19	45.41000 +0.74	45.82	44.93	44.94	1,654,482
24 Dec 19	44.67000 -0.11	45.24	44.55	45.13	616,338
23 Dec 19	44.78000 +0.72	45.12	43.92	44.31	1,642,901
20 Dec 19	44.06000 +0.12	44.51	43.53	44.21	3,000,741
19 Dec 19	43.94000 +1.60	44.44	42.60	42.67	3,406,603
18 Dec 19	42.34000 -0.71	43.30	42.22	43.30	2,607,123
17 Dec 19	43.05000 -0.05	43.19	41.94	43.09	3,012,400
16 Dec 19	43.10000 +0.81	43.53	42.33	42.49	3,069,225
13 Dec 19	42.29000 +0.31	43.37	41.90	43.10	2,158,132
12 Dec 19	41.98000 +0.95	42.28	40.90	41.01	2,201,584
11 Dec 19	41.03000 +0.52	41.28	40.40	40.54	1,320,829
10 Dec 19	40.51000 -0.65	41.10	40.10	41.01	1,929,764
09 Dec 19	41.16000 -0.07	41.98	40.96	41.26	2,178,650
06 Dec 19	41.23000 +0.16	42.33	40.98	41.28	2,388,144
05 Dec 19	41.07000 -1.07	41.82	39.76	40.47	6,424,301
04 Dec 19	42.14000 -0.49	43.29	41.97	42.99	2,502,104
03 Dec 19	42.63000 -0.49	42.97	41.69	41.92	2,270,110
02 Dec 19	43.12000 -0.27	43.75	41.73	43.71	2,819,775
29 Nov 19	43.39000 -1.03	44.69	43.21	44.42	1,485,950
27 Nov 19	44.42500 +1.04	44.70	43.56	43.73	2,440,095
26 Nov 19	43.38000 +0.61	44.26	43.00	43.00	3,565,375
25 Nov 19	42.77000 +0.93	43.28	42.23	42.23	2,697,564
22 Nov 19	41.84000 +0.36	42.40	41.28	41.64	2,201,541
21 Nov 19	41.48000 +0.84	41.56	40.51	40.80	3,494,095
20 Nov 19	40.64000 -0.22	41.65	40.06	40.97	5,079,736
19 Nov 19	40.86000 -1.13	42.73	40.73	42.36	3,101,452
18 Nov 19	41.99000 -0.01	42.65	41.88	42.06	2,949,383
15 Nov 19	42.00000 +0.16	42.98	41.74	42.30	5,042,559
14 Nov 19	41.84000 +1.16	42.03	40.50	40.60	4,458,524
13 Nov 19	40.68000 -0.12	40.75	39.81	40.64	3,147,684
12 Nov 19	40.80000 -0.03	41.95	40.45	41.12	5,035,501
11 Nov 19	40.83000 -1.16	42.08	40.78	41.77	4,379,943
08 Nov 19	41.99000 +0.13	42.58	41.47	41.72	3,334,610
07 Nov 19	41.86000 -0.76	43.00	41.42	42.74	3,467,639
06 Nov 19	42.62000 -0.61	43.33	42.00	43.23	3,972,412
05 Nov 19	43.23000 -1.51	44.91	43.14	44.85	3,555,955
04 Nov 19	44.74000 -0.91	45.95	44.65	45.88	4,870,059
01 Nov 19	45.65500 +1.16	46.72	43.94	44.45	6,325,661
31 Oct 19	44.49000 -8.31	46.63	43.55	46.38	16,320,147
30 Oct 19	52.80000 -1.61	54.81	51.86	54.55	7,103,613
29 Oct 19	54.41000 -2.91	57.32	53.62	57.32	4,615,794
28 Oct 19	57.32000 -1.35	59.38	57.15	59.24	2,649,095
25 Oct 19	58.67000 +0.92	59.00	55.67	57.41	4,683,890
24 Oct 19	57.75000 +1.11	58.33	55.80	56.97	4,207,262
23 Oct 19	56.64000 -0.19	57.38	56.16	56.68	2,435,083
22 Oct 19	56.83000 -1.21	58.18	56.67	58.18	2,444,949
21 Oct 19	58.04000 +0.43	58.53	57.65	58.13	1,200,259
18 Oct 19	57.61000 -2.81	59.50	56.80	59.20	2,913,290
17 Oct 19	60.42000 +1.87	60.80	58.80	59.19	1,766,530
16 Oct 19	58.55000 -1.47	60.13	58.29	60.02	2,319,955
15 Oct 19	60.02000 +0.91	60.88	58.92	59.27	1,629,695
14 Oct 19	59.11000 -0.15	59.80	58.53	59.22	1,510,631
11 Oct 19	59.26000 +1.49	60.39	58.75	58.75	2,814,058
10 Oct 19	57.77000 +0.56	58.49	56.14	56.90	2,624,470
09 Oct 19	57.20500 +2.00	57.80	55.29	55.55	2,228,320
08 Oct 19	55.21000 -0.71	55.94	54.60	55.04	2,440,415
07 Oct 19	55.92000 -0.56	56.70	55.33	55.84	2,754,949
04 Oct 19	56.48000 +0.66	58.09	55.61	57.15	2,651,367
03 Oct 19	55.82000 +1.91	55.84	53.48	53.83	2,762,503
02 Oct 19	53.91000 -1.39	54.67	52.85	54.58	3,085,455
01 Oct 19	55.30000 -1.20	57.33	55.15	56.72	2,172,734
30 Sep 19	56.50000 +1.69	56.58	54.85	54.98	2,516,594
27 Sep 19	54.81000 +0.41	55.16	53.74	54.69	2,540,347
26 Sep 19	54.40000 -0.60	55.30	53.42	54.74	5,044,929
25 Sep 19	55.00000 -1.90	56.93	54.60	56.64	6,619,823
24 Sep 19	56.90000 -3.64	61.22	56.69	60.38	4,268,592
23 Sep 19	60.54000 +0.13	61.54	60.15	60.44	3,655,329
20 Sep 19	60.41000 +1.34	61.15	58.28	60.91	22,594,648
19 Sep 19	59.07000 -0.38	60.43	58.26	60.23	9,549,454
18 Sep 19	59.45000 -0.40	61.19	58.10	59.73	3,887,205
17 Sep 19	59.85000 +2.01	59.93	57.35	57.89	3,747,700
16 Sep 19	57.84000 +0.98	57.97	55.35	56.23	3,006,458
13 Sep 19	56.86000 +1.98	57.28	55.66	56.23	4,835,075
12 Sep 19	54.88000 +2.21	55.92	53.16	53.24	3,851,528
11 Sep 19	52.67000 +2.14	52.75	49.72	50.44	3,784,654
10 Sep 19	50.53000 +0.03	51.93	49.38	49.86	3,808,400
09 Sep 19	50.50000 +2.52	50.55	48.92	49.60	5,493,072
06 Sep 19	47.98000 -2.12	50.48	47.70	50.26	3,700,661
05 Sep 19	50.10000 -0.05	50.42	47.81	49.25	3,785,408
04 Sep 19	50.15000 -0.15	51.65	49.99	51.20	2,232,817
03 Sep 19	50.30000 -2.49	52.33	49.64	51.85	2,679,405
30 Aug 19	52.79000 -1.61	54.90	52.14	54.90	1,958,908
29 Aug 19	54.40000 +0.06	55.50	53.97	55.50	1,004,142
28 Aug 19	54.34000 +0.93	54.48	52.52	53.04	896,628
27 Aug 19	53.41000 -0.17	54.48	53.22	53.92	2,284,887
26 Aug 19	53.58000 -0.51	54.82	53.03	54.38	1,558,096
23 Aug 19	54.09000 -1.29	55.50	53.83	54.36	2,152,290
22 Aug 19	55.38000 +1.13	56.06	53.95	55.83	2,328,013
21 Aug 19	54.25000 +1.36	55.14	53.13	53.54	2,060,795
20 Aug 19	52.89000 +0.48	53.37	51.75	52.43	2,168,428
19 Aug 19	52.41000 -0.20	53.53	51.49	53.48	3,121,164
16 Aug 19	52.61000 +0.90	52.90	51.78	52.38	1,842,231
15 Aug 19	51.71000 -1.13	53.01	51.27	52.49	2,650,008
14 Aug 19	52.84000 -2.90	54.50	52.48	53.78	1,753,248
13 Aug 19	55.74000 +0.77	56.77	54.51	54.52	1,481,475
12 Aug 19	54.97000 -1.46	56.00	54.15	55.76	1,512,952
09 Aug 19	56.43000 -1.61	57.62	56.14	57.35	1,959,187
08 Aug 19	58.04000 +1.98	58.85	56.09	56.55	3,183,090
07 Aug 19	56.06000 +0.67	56.52	53.62	55.03	3,314,250
06 Aug 19	55.39000 +1.45	56.40	54.66	55.68	3,653,537
05 Aug 19	53.94000 -5.77	57.76	52.82	56.48	6,277,708
02 Aug 19	59.71000 -8.43	68.65	59.68	64.08	8,312,162
01 Aug 19	68.14000 +1.12	70.10	66.27	67.27	5,424,271
31 Jul 19	67.02000 -0.98	68.59	66.00	68.04	1,957,070
30 Jul 19	68.00000 -1.12	69.09	67.86	68.58	1,285,254
29 Jul 19	69.12000 -1.74	70.60	68.11	70.55	1,500,522
26 Jul 19	70.86000 +2.13	71.08	68.64	68.64	2,370,553
25 Jul 19	68.73000 +0.68	69.95	67.71	68.95	2,460,707
24 Jul 19	68.05000 +0.23	68.67	67.58	67.74	2,303,287
23 Jul 19	67.82000 -0.71	69.16	67.10	68.97	2,647,571
22 Jul 19	68.53000 +2.68	68.62	65.81	66.38	2,115,986
19 Jul 19	65.85000 +0.65	66.22	65.30	65.50	1,354,160
18 Jul 19	65.20000 +1.78	65.33	63.34	63.48	1,981,876
17 Jul 19	63.42000 -0.79	64.70	63.34	64.36	1,628,964
16 Jul 19	64.21000 -1.34	65.53	63.56	65.28	1,422,413
15 Jul 19	65.55000 +0.95	65.69	64.47	65.13	1,194,254
12 Jul 19	64.60000 -0.39	65.77	64.10	65.32	1,401,313
11 Jul 19	64.99000 -1.46	66.95	64.34	66.46	1,455,554
10 Jul 19	66.45000 -0.41	68.36	66.11	67.53	2,326,878
09 Jul 19	66.86000 +2.85	67.12	63.99	64.32	3,057,130
08 Jul 19	64.01000 +0.63	64.32	62.31	63.08	1,624,037
05 Jul 19	63.38000 -0.90	63.89	62.71	63.87	1,462,769
03 Jul 19	64.28000 +1.64	64.52	62.55	62.55	1,028,865
02 Jul 19	62.64000 +0.58	62.67	60.69	61.74	2,736,982
01 Jul 19	62.06000 +0.69	63.75	61.25	63.58	4,601,501
28 Jun 19	61.37000 -0.99	62.55	61.09	62.27	16,253,923
27 Jun 19	62.36000 +2.00	62.80	60.29	60.44	3,215,127
26 Jun 19	60.36000 -1.43	62.89	59.91	62.14	2,348,309
25 Jun 19	61.79000 -2.14	64.50	61.27	63.68	3,151,742
24 Jun 19	63.93000 -1.85	66.40	63.87	66.36	2,252,829
21 Jun 19	65.78000 -3.05	68.64	65.66	68.39	2,333,680
20 Jun 19	68.83000 +0.69	69.96	68.11	69.38	1,699,571
19 Jun 19	68.14000 +1.19	68.49	66.23	67.29	1,443,744
18 Jun 19	66.95000 -1.51	69.66	65.94	69.00	2,433,368
17 Jun 19	68.46000 +0.66	69.35	67.59	68.32	1,316,198
14 Jun 19	67.80000 -2.25	70.19	67.45	70.12	1,858,497
13 Jun 19	70.05000 +0.88	71.80	69.53	70.07	2,721,745
12 Jun 19	69.17000 +1.99	69.72	66.52	67.25	3,212,514
11 Jun 19	67.18000 +1.87	67.86	65.70	65.78	2,668,689
10 Jun 19	65.31000 +1.42	67.21	64.62	64.92	2,274,923
07 Jun 19	63.89000 +1.93	64.86	62.24	62.29	1,926,228
06 Jun 19	61.96000 +0.47	62.21	60.39	61.11	1,267,812
05 Jun 19	61.49000 +0.24	62.48	60.32	61.15	1,500,892
04 Jun 19	61.25000 +0.18	62.06	59.73	61.58	2,289,550
03 Jun 19	61.07000 -1.24	62.70	60.21	61.95	1,826,751
31 May 19	62.31000 -0.64	63.02	60.69	61.61	1,557,848
30 May 19	62.95000 +0.82	63.41	61.42	62.54	1,223,291
29 May 19	62.13000 -2.90	64.22	61.33	64.21	1,715,369
28 May 19	65.03000 +0.32	66.21	64.35	65.10	1,940,497
24 May 19	64.71000 +1.39	64.72	63.65	63.70	1,062,966
23 May 19	63.32000 -0.69	63.89	61.75	62.56	2,149,909
22 May 19	64.01000 -1.20	65.52	64.00	64.82	1,177,439
21 May 19	65.21000 +2.09	65.61	63.79	63.92	2,027,839
20 May 19	63.12000 +0.34	63.41	61.01	61.58	1,838,057
17 May 19	62.78000 -0.87	64.13	62.24	62.64	1,841,016
16 May 19	63.65000 +1.76	64.24	61.91	61.91	2,350,849
15 May 19	61.89000 +3.07	61.96	58.02	58.05	2,297,683
14 May 19	58.82000 +1.59	59.21	57.18	58.00	1,871,051
13 May 19	57.23000 -4.57	59.93	56.94	59.68	4,066,724
10 May 19	61.80000 +1.04	63.20	59.85	61.36	4,106,927
09 May 19	60.76000 -7.32	65.20	59.54	63.25	10,280,261
08 May 19	68.08000 +1.11	68.21	65.90	66.75	3,978,268
07 May 19	66.97000 -2.06	68.85	65.67	68.12	1,934,995
06 May 19	69.03000 -0.62	69.43	67.40	67.93	1,772,230
03 May 19	69.65000 +1.58	70.09	67.83	68.90	1,579,625
02 May 19	68.07000 +1.28	68.10	65.75	66.63	1,365,615
01 May 19	66.79000 -0.75	68.72	66.74	68.09	1,672,027
30 Apr 19	67.54000 -1.87	69.79	65.81	69.13	2,391,658
29 Apr 19	69.41000 +1.70	69.64	67.51	68.00	1,409,193
26 Apr 19	67.71000 -0.14	68.43	67.14	67.87	1,203,926
25 Apr 19	67.85000 +1.77	68.21	65.91	66.27	1,691,219
24 Apr 19	66.08000 +0.86	66.53	65.09	65.97	1,389,648
23 Apr 19	65.22000 +1.71	65.56	63.72	63.95	1,767,635
22 Apr 19	63.51000 +0.11	63.78	62.68	63.04	969,962
18 Apr 19	63.40000 -0.85	64.22	62.21	64.03	1,813,053
17 Apr 19	64.25000 -2.03	67.04	63.98	66.69	1,576,263
16 Apr 19	66.28000 +0.08	67.38	66.05	66.69	1,266,963
15 Apr 19	66.20000 +0.82	66.49	65.01	65.38	1,364,844
12 Apr 19	65.38000 -2.27	68.29	65.06	68.25	2,070,927
11 Apr 19	67.65000 -0.56	69.28	67.54	68.41	1,106,615
10 Apr 19	68.21000 +1.52	68.92	66.80	66.80	1,064,854
09 Apr 19	66.69000 -0.96	68.20	66.60	67.41	1,248,683
08 Apr 19	67.65000 -0.57	67.90	66.31	67.88	1,049,716
05 Apr 19	68.22000 -0.08	69.14	67.81	68.40	1,291,559
04 Apr 19	68.30000 -1.16	70.35	66.05	70.14	2,704,517
03 Apr 19	69.46000 -0.27	70.30	69.01	69.82	1,912,902
02 Apr 19	69.73000 +1.57	70.69	68.34	68.50	3,552,096
01 Apr 19	68.16000 +0.94	68.60	66.32	67.96	1,678,952
29 Mar 19	67.22000 +0.09	68.50	67.02	67.49	1,219,091
28 Mar 19	67.13000 +1.62	67.20	65.17	66.07	1,460,661
27 Mar 19	65.51000 -2.23	68.03	64.95	67.66	1,596,444
26 Mar 19	67.74000 -0.12	69.05	67.44	68.47	1,431,745
25 Mar 19	67.86000 +1.84	68.07	65.05	66.02	2,396,812
22 Mar 19	66.02000 -3.42	69.25	65.57	68.97	2,262,168
21 Mar 19	69.44000 +0.54	70.15	68.56	68.56	1,362,152
20 Mar 19	68.90000 +0.40	69.72	67.90	68.26	1,812,049
19 Mar 19	68.50000 -1.05	70.40	68.28	70.21	1,985,605
18 Mar 19	69.55000 -0.34	70.19	68.53	69.87	1,962,930
15 Mar 19	69.89000 -0.02	71.50	69.65	70.50	5,162,786
14 Mar 19	69.91000 -0.24	70.80	69.39	70.20	1,593,768
13 Mar 19	70.15000 -1.00	72.39	69.93	71.61	2,353,793
12 Mar 19	71.15000 +0.49	71.68	69.30	70.51	1,777,680
11 Mar 19	70.66000 +2.89	71.28	67.74	67.79	3,015,321
08 Mar 19	67.77000 +0.53	68.25	62.03	64.00	3,291,876
07 Mar 19	67.24000 -2.80	71.91	65.75	70.26	6,632,390
06 Mar 19	70.04000 -0.57	71.09	69.26	70.19	1,758,452
05 Mar 19	70.61000 +1.62	71.00	67.89	68.86	2,399,750
04 Mar 19	68.99000 -3.78	73.35	66.95	73.29	5,145,991
01 Mar 19	72.77000 +1.50	73.33	71.48	72.00	3,377,017
28 Feb 19	71.27000 -0.47	72.45	69.64	71.65	4,879,077
27 Feb 19	71.74000 +3.09	72.00	68.05	68.23	6,781,580
26 Feb 19	68.65000 +9.64	69.50	64.25	65.22	23,794,160
25 Feb 19	59.01000 +2.34	60.50	55.86	59.85	12,654,098
22 Feb 19	56.67000 +3.64	56.93	53.51	53.59	3,844,467
21 Feb 19	53.03000 -1.15	54.24	52.22	53.98	1,911,571
20 Feb 19	54.18000 -1.10	55.69	54.12	55.55	1,676,937
19 Feb 19	55.28000 +0.62	55.84	54.23	54.40	1,440,256
15 Feb 19	54.66000 +0.60	55.14	54.00	54.48	2,537,490
14 Feb 19	54.06000 -0.98	54.53	53.39	54.16	1,595,417
13 Feb 19	55.04000 -0.79	57.00	54.09	55.96	2,073,451
12 Feb 19	55.83000 +2.68	55.83	53.85	53.94	2,576,623
11 Feb 19	53.15000 +0.00	54.33	52.70	53.79	2,122,329
08 Feb 19	53.15000 +1.62	53.43	50.50	51.06	2,551,283
07 Feb 19	51.53000 -1.06	52.00	50.14	51.81	2,465,560
06 Feb 19	52.59000 -2.85	55.80	50.94	55.78	5,700,010
05 Feb 19	55.44000 +0.70	60.58	54.86	55.19	10,011,204
04 Feb 19	54.74000 +0.36	55.15	54.29	54.33	2,305,020
01 Feb 19	54.38000 -0.27	54.97	53.80	54.37	1,849,503
31 Jan 19	54.65000 +0.46	55.24	53.94	53.94	1,509,935
30 Jan 19	54.19000 +0.67	54.43	52.62	54.12	1,985,333
29 Jan 19	53.52000 -1.40	55.88	53.09	55.01	1,333,992
28 Jan 19	54.92000 -0.08	54.96	53.26	54.30	1,255,378
25 Jan 19	55.00000 +0.66	55.60	54.03	54.90	1,360,289
24 Jan 19	54.34000 +0.51	54.46	53.26	54.00	911,798
23 Jan 19	53.83000 +0.29	55.37	53.65	54.01	1,306,990
22 Jan 19	53.54000 -2.29	56.11	52.70	55.30	2,091,137
18 Jan 19	55.83000 +1.24	56.39	53.73	55.04	1,966,403
17 Jan 19	54.59000 +0.06	55.08	53.56	53.71	1,543,825
16 Jan 19	54.53000 +0.20	56.42	54.34	54.62	2,464,288
15 Jan 19	54.33000 +2.29	54.38	52.25	52.32	1,677,951
14 Jan 19	52.04000 -0.03	52.34	50.60	51.50	1,313,412
11 Jan 19	52.07000 +0.73	52.62	50.80	50.92	1,947,523
10 Jan 19	51.34000 -1.43	52.26	50.07	52.15	2,946,784
09 Jan 19	52.77000 -1.11	54.80	52.55	53.91	2,078,315
08 Jan 19	53.88000 +2.31	54.00	51.54	53.14	2,824,806
07 Jan 19	51.57000 +1.87	52.28	49.29	50.18	3,153,932
04 Jan 19	49.70000 +3.67	50.88	47.41	48.06	4,074,982
03 Jan 19	46.03000 -0.97	47.56	45.71	46.33	1,803,086
02 Jan 19	47.00000 -0.57	47.73	45.28	46.23	1,968,615
31 Dec 18	47.57000 +0.28	48.58	47.34	47.90	1,527,120
28 Dec 18	47.29000 -0.06	48.38	46.04	47.76	1,241,715
27 Dec 18	47.35000 +0.45	47.35	44.80	46.03	1,843,638
26 Dec 18	46.90000 +3.78	46.95	43.18	43.31	3,772,862
24 Dec 18	43.12000 -0.56	44.28	42.00	42.29	1,471,271
21 Dec 18	43.68000 -4.58	47.88	43.26	47.54	5,022,833
20 Dec 18	48.26000 -1.80	50.81	46.73	49.75	3,429,589
19 Dec 18	50.06000 -1.79	53.25	49.26	51.96	2,794,823
18 Dec 18	51.85000 +0.68	52.88	50.21	51.41	2,447,142
17 Dec 18	51.17000 -3.17	54.00	50.59	53.86	2,380,930
14 Dec 18	54.34000 -0.71	56.34	53.90	54.55	1,714,018
13 Dec 18	55.05000 -2.38	57.70	54.26	56.85	4,371,188
12 Dec 18	57.43000 +2.15	57.95	55.91	56.14	2,229,831
11 Dec 18	55.28000 -0.06	56.99	54.53	56.65	1,560,493
10 Dec 18	55.34000 +1.42	55.74	53.45	53.90	1,895,793
07 Dec 18	53.92000 -1.58	57.15	52.68	56.20	2,131,385
06 Dec 18	55.50000 +0.63	55.68	52.08	54.39	2,927,725
04 Dec 18	54.87000 -1.74	58.30	54.62	56.27	3,179,022
03 Dec 18	56.61000 +2.57	56.97	53.39	56.34	3,112,549
30 Nov 18	54.04000 +1.24	55.14	52.80	52.80	2,818,918
29 Nov 18	52.80000 +1.42	53.47	50.62	50.99	2,333,407
28 Nov 18	51.38000 +2.80	51.67	48.82	49.24	2,273,496
27 Nov 18	48.58000 +0.35	49.52	47.62	47.87	1,955,630
26 Nov 18	48.23000 +2.96	48.36	45.24	46.03	2,264,201
23 Nov 18	45.27000 +1.25	45.76	43.78	43.80	929,416
21 Nov 18	44.02000 +0.81	44.80	43.30	44.29	1,984,174
20 Nov 18	43.21000 -2.24	44.43	42.06	43.23	4,715,123
19 Nov 18	45.45000 -1.81	47.40	45.10	47.04	2,019,261
16 Nov 18	47.26000 -1.46	48.05	45.31	47.69	2,715,608
15 Nov 18	48.72000 +1.01	48.96	46.69	47.39	2,100,590
14 Nov 18	47.71000 +0.36	49.15	47.05	48.15	2,638,541
13 Nov 18	47.35000 -3.36	51.42	46.90	51.00	4,723,128
12 Nov 18	50.71000 -1.30	52.57	50.27	51.41	2,476,527
09 Nov 18	52.01000 -2.09	55.71	51.70	53.50	5,687,971
08 Nov 18	54.10000 +4.09	54.59	48.80	50.62	9,780,760
07 Nov 18	50.01000 +9.58	51.50	45.58	46.24	14,078,900
06 Nov 18	40.43000 -1.70	42.48	39.88	42.41	4,239,089
05 Nov 18	42.13000 -0.71	43.46	40.82	42.89	1,849,314
02 Nov 18	42.84000 -0.62	44.10	42.38	43.70	1,647,310
01 Nov 18	43.46000 +0.94	43.55	40.93	42.45	1,960,886
31 Oct 18	42.52000 +1.13	43.90	42.04	42.23	2,052,988
30 Oct 18	41.39000 +2.42	41.45	38.08	38.79	2,121,960
29 Oct 18	38.97000 -1.90	41.81	38.02	41.54	2,122,528
26 Oct 18	40.87000 -2.63	42.53	40.17	42.03	2,165,963
25 Oct 18	43.50000 +1.69	44.31	40.98	42.23	1,953,932
24 Oct 18	41.81000 -0.86	44.60	41.77	44.50	2,994,020
23 Oct 18	42.67000 -1.02	42.98	41.33	42.34	1,837,309
22 Oct 18	43.69000 +2.20	43.84	41.49	41.87	2,248,692
19 Oct 18	41.49000 -1.76	44.10	41.04	43.32	2,118,736
18 Oct 18	43.25000 +0.08	43.81	42.30	43.04	1,687,762
17 Oct 18	43.17000 -0.24	43.98	42.36	43.58	1,345,122
16 Oct 18	43.41000 +2.26	43.53	41.89	41.99	2,193,971
15 Oct 18	41.15000 -0.40	42.20	40.37	41.39	1,914,802
12 Oct 18	41.55000 +2.56	41.83	40.27	40.41	4,381,917
11 Oct 18	38.99000 -0.99	40.21	38.64	39.48	3,622,900
10 Oct 18	39.98000 -2.27	42.07	39.84	41.89	3,787,776
09 Oct 18	42.25000 -0.74	43.58	41.58	42.27	2,596,283
08 Oct 18	42.99000 -1.41	44.24	42.19	43.74	2,446,363
05 Oct 18	44.40000 -1.62	47.06	43.41	46.00	3,494,653
04 Oct 18	46.02000 -2.12	48.45	45.41	47.99	2,500,738
03 Oct 18	48.14000 +0.62	48.44	47.43	47.69	1,972,748
02 Oct 18	47.52000 -2.44	50.49	47.38	50.04	2,192,065
01 Oct 18	49.96000 -1.42	52.26	49.69	51.81	1,938,810
28 Sep 18	51.38000 -0.63	52.57	51.16	51.65	1,523,109
27 Sep 18	52.01000 +1.11	52.11	50.93	51.18	1,347,430
26 Sep 18	50.90000 +0.46	51.39	49.68	50.67	2,110,100
25 Sep 18	50.44000 +1.24	50.54	49.01	49.50	2,112,387
24 Sep 18	49.20000 +1.66	49.30	46.36	47.11	1,765,522
21 Sep 18	47.54000 -1.21	49.10	47.38	48.84	3,236,214
20 Sep 18	48.75000 -1.41	50.76	48.29	50.29	2,895,484
19 Sep 18	50.16000 -1.47	52.19	49.03	51.67	2,530,995
18 Sep 18	51.63000 +1.53	52.10	50.07	50.52	3,416,438
17 Sep 18	50.10000 -2.75	53.19	48.51	52.40	6,666,070
14 Sep 18	52.85000 +2.30	53.25	50.59	51.08	4,280,842
13 Sep 18	50.55000 +1.38	50.91	49.08	49.08	3,030,962
12 Sep 18	49.17000 -0.23	49.89	48.06	49.44	2,203,121
11 Sep 18	49.40000 +2.21	49.59	46.58	46.62	2,394,065
10 Sep 18	47.19000 +0.05	47.60	46.42	47.40	2,203,267
07 Sep 18	47.14000 +1.02	48.23	45.18	45.62	1,953,864
06 Sep 18	46.12000 -1.27	47.39	45.50	47.33	2,708,397
05 Sep 18	47.39000 -3.27	50.45	46.43	50.44	3,427,665
04 Sep 18	50.66000 +1.97	50.84	48.66	48.66	2,686,775
31 Aug 18	48.69000 +0.38	49.00	48.08	48.12	1,027,240
30 Aug 18	48.31000 +0.55	49.00	47.04	47.61	1,466,587
29 Aug 18	47.76000 -0.12	48.24	47.36	48.24	1,787,812
28 Aug 18	47.88000 -0.26	48.72	46.76	48.63	2,041,833
27 Aug 18	48.14000 -0.90	49.65	47.73	49.34	2,465,598
24 Aug 18	49.04000 +0.23	49.62	48.31	48.93	1,920,595
23 Aug 18	48.81000 +0.97	49.24	47.93	48.16	2,495,134
22 Aug 18	47.84000 +0.27	47.91	47.18	47.28	1,581,780
21 Aug 18	47.57000 +0.67	48.03	46.43	47.24	2,236,252
20 Aug 18	46.90000 +0.37	47.64	45.90	47.02	2,381,462
17 Aug 18	46.53000 +0.90	46.78	45.06	45.63	3,028,064
16 Aug 18	45.63000 +0.77	46.00	45.02	45.42	2,399,872
15 Aug 18	44.86000 -1.28	46.00	43.95	45.77	3,175,281
14 Aug 18	46.14000 +0.95	46.36	44.70	45.55	2,566,507
13 Aug 18	45.19000 -0.87	47.39	45.09	46.31	3,112,514
10 Aug 18	46.06000 +2.33	46.61	43.07	43.35	4,015,008
09 Aug 18	43.73000 +0.61	44.00	41.84	42.99	2,179,027
08 Aug 18	43.12000 -0.72	44.00	42.05	43.53	5,149,853
07 Aug 18	43.84000 +1.41	50.60	43.53	49.78	16,691,632
06 Aug 18	42.43000 +0.89	42.98	41.05	41.74	4,263,456
03 Aug 18	41.54000 -0.86	42.82	40.90	42.39	1,367,655
02 Aug 18	42.40000 +1.20	42.48	40.17	40.78	1,414,022
01 Aug 18	41.20000 +0.34	42.00	40.81	41.06	2,099,079
31 Jul 18	40.86000 +0.63	41.54	39.64	40.13	1,640,792
30 Jul 18	40.23000 -1.74	42.25	39.15	42.14	2,678,841
27 Jul 18	41.97000 -0.64	42.75	41.34	42.71	2,698,083
26 Jul 18	42.61000 -0.37	43.11	41.92	42.46	2,061,944
25 Jul 18	42.98000 +1.21	43.28	42.00	42.00	1,594,460
24 Jul 18	41.77000 -1.46	43.77	41.02	43.54	1,995,394
23 Jul 18	43.23000 -0.57	43.85	42.36	43.83	2,388,675
20 Jul 18	43.80000 +0.57	44.04	43.21	43.24	1,065,020
19 Jul 18	43.23000 -1.21	45.25	43.19	44.36	1,639,571
18 Jul 18	44.44000 +0.19	44.61	43.44	44.26	2,934,243
17 Jul 18	44.25000 +1.34	44.40	42.34	42.66	1,215,876
16 Jul 18	42.91000 -0.09	43.13	42.15	42.90	1,355,679
13 Jul 18	43.00000 -0.24	43.84	42.56	43.44	1,167,244
12 Jul 18	43.24000 -0.15	43.49	42.74	43.36	1,766,973
11 Jul 18	43.39000 -0.40	44.29	42.66	43.38	1,315,773
10 Jul 18	43.79000 -0.72	45.33	43.58	44.73	1,273,037
09 Jul 18	44.51000 -0.20	45.59	43.60	45.01	1,621,191
06 Jul 18	44.71000 +0.85	44.84	43.55	43.79	1,610,980
05 Jul 18	43.86000 +1.28	43.98	42.69	42.69	1,471,149
03 Jul 18	42.58000 -0.20	43.46	42.31	43.09	814,742
02 Jul 18	42.78000 +0.59	42.94	41.62	41.74	1,394,736
29 Jun 18	42.19000 -0.05	43.14	41.59	42.47	2,440,116
28 Jun 18	42.24000 +1.82	42.34	39.56	41.02	2,777,422
27 Jun 18	40.42000 -1.56	42.59	40.17	42.15	2,220,686
26 Jun 18	41.98000 +0.23	42.71	41.11	41.56	1,687,896
25 Jun 18	41.75000 -1.43	42.63	41.06	42.63	2,501,264
22 Jun 18	43.18000 -0.42	43.90	42.59	43.35	2,623,840
21 Jun 18	43.60000 -0.61	45.88	41.70	44.46	6,904,028
20 Jun 18	44.21000 +0.88	44.54	43.22	43.70	2,483,559
19 Jun 18	43.33000 -0.49	44.11	42.44	43.13	3,125,085
18 Jun 18	43.82000 +1.28	44.69	42.10	42.75	6,741,095
15 Jun 18	42.54000 +0.89	43.46	41.66	41.69	7,830,847
14 Jun 18	41.65000 +8.66	44.78	39.84	40.86	26,706,500
13 Jun 18	32.99000 -0.23	33.49	32.82	33.30	1,243,473
12 Jun 18	33.22000 +1.17	33.25	32.32	32.32	1,269,060
11 Jun 18	32.05000 -1.20	33.38	32.03	33.31	1,658,899
08 Jun 18	33.25000 -0.18	33.35	31.80	33.16	2,529,559
07 Jun 18	33.43000 -0.05	34.22	33.11	33.84	2,469,416
06 Jun 18	33.48000 +0.56	33.52	32.57	32.86	2,330,093
05 Jun 18	32.92000 +1.25	33.00	31.60	31.89	2,483,628
04 Jun 18	31.67000 +0.05	31.98	31.04	31.87	1,746,255
01 Jun 18	31.62000 -0.72	32.72	31.51	32.50	2,460,793
31 May 18	32.34000 +0.63	32.63	31.55	31.79	3,489,104
30 May 18	31.71000 +1.30	31.79	30.49	30.50	2,219,483
29 May 18	30.41000 -0.03	30.90	29.92	30.29	1,634,869
25 May 18	30.44000 +0.94	30.58	29.53	29.53	2,482,584
24 May 18	29.50000 +0.12	29.53	28.99	29.47	1,312,704
23 May 18	29.38000 +0.39	29.51	28.60	28.84	1,854,605
22 May 18	28.99000 -0.41	29.61	28.97	29.48	928,444
21 May 18	29.40000 -0.24	29.83	29.18	29.70	1,372,481
18 May 18	29.64000 +0.17	29.98	29.31	29.44	1,703,308
17 May 18	29.47000 +0.07	29.72	29.25	29.46	1,436,333
16 May 18	29.40000 +0.31	29.75	29.00	29.01	1,165,581
15 May 18	29.09000 -0.33	29.30	28.87	29.15	2,357,237
14 May 18	29.42000 -0.59	30.45	29.37	30.02	1,439,102
11 May 18	30.01000 +0.73	30.20	29.32	29.34	2,322,412
10 May 18	29.28000 -0.71	30.50	29.27	30.35	2,654,537
09 May 18	29.99000 -1.43	30.70	28.08	30.69	5,493,975
08 May 18	31.42000 +0.00	31.83	30.79	31.40	3,731,524
07 May 18	31.42000 +0.83	31.83	30.60	30.67	2,662,568
04 May 18	30.59000 -0.26	31.00	29.79	30.65	2,023,571
03 May 18	30.85000 +0.08	31.12	30.25	30.83	1,413,078
02 May 18	30.77000 +0.45	31.27	29.83	30.25	1,952,177
01 May 18	30.32000 +0.38	30.43	29.87	30.08	1,347,880
30 Apr 18	29.94000 +0.44	30.06	29.40	29.66	1,518,607
27 Apr 18	29.50000 -0.03	29.80	29.02	29.65	901,971
26 Apr 18	29.53000 +0.80	29.61	28.75	28.75	1,303,099
25 Apr 18	28.73000 -0.24	29.20	28.24	29.09	1,256,701
24 Apr 18	28.97000 -0.76	30.09	28.42	29.79	2,257,739
23 Apr 18	29.73000 -0.28	30.86	29.52	30.22	2,013,884
20 Apr 18	30.01000 -0.22	30.66	29.77	30.00	1,564,150
19 Apr 18	30.23000 -0.17	30.39	29.62	30.09	1,815,058
18 Apr 18	30.40000 +0.12	30.71	29.91	30.50	2,148,798
17 Apr 18	30.28000 +0.89	30.48	29.22	29.57	2,535,125
16 Apr 18	29.39000 +0.42	29.90	29.05	29.12	3,051,943
13 Apr 18	28.97000 -1.61	30.95	28.51	30.93	4,938,342
12 Apr 18	30.58000 +0.38	30.78	30.04	30.43	3,303,777
11 Apr 18	30.20000 +0.30	30.59	29.57	29.88	3,385,950
10 Apr 18	29.90000 +2.30	30.24	28.05	28.12	5,629,500
09 Apr 18	27.60000 -0.03	28.20	27.58	27.63	1,203,956
06 Apr 18	27.63000 -0.91	28.48	27.40	28.24	2,878,333
05 Apr 18	28.54000 +0.70	28.63	27.74	28.39	2,094,535
04 Apr 18	27.84000 +0.01	27.92	26.81	27.19	1,949,313
03 Apr 18	27.83000 -0.14	28.25	27.60	28.05	2,005,247
02 Apr 18	27.97000 -0.09	28.84	27.73	28.07	2,475,047
29 Mar 18	28.06000 +0.15	28.52	27.45	28.20	3,555,957
28 Mar 18	27.91000 +0.25	28.32	27.16	27.89	3,053,908
27 Mar 18	27.66000 +0.30	28.58	27.42	27.64	2,738,336
26 Mar 18	27.36000 +0.72	27.59	26.54	27.50	2,796,849
23 Mar 18	26.64000 -1.30	28.26	26.63	27.80	3,584,246
22 Mar 18	27.94000 -1.01	29.04	27.92	28.72	2,487,190
21 Mar 18	28.95000 +0.64	29.15	28.23	28.37	2,072,504
20 Mar 18	28.31000 +0.48	28.74	27.87	28.10	2,369,952
19 Mar 18	27.83000 -0.47	28.22	27.24	27.85	1,837,879
16 Mar 18	28.30000 -0.08	28.49	27.65	28.45	3,345,470
15 Mar 18	28.38000 +0.01	28.50	27.88	28.50	1,820,249
14 Mar 18	28.37000 +0.45	28.54	27.85	28.12	2,744,105
13 Mar 18	27.92000 -0.01	28.17	27.71	27.87	2,450,108
12 Mar 18	27.93000 +0.00	28.19	27.17	27.90	3,475,218
09 Mar 18	27.93000 +1.55	28.01	26.64	27.01	9,309,431
08 Mar 18	26.38000 +0.29	27.40	26.17	26.29	3,457,103
07 Mar 18	26.09000 +0.42	26.10	25.11	25.50	3,083,093
06 Mar 18	25.67000 +0.27	26.28	25.31	25.31	3,889,935
05 Mar 18	25.40000 -0.31	26.30	25.26	25.71	2,702,563
02 Mar 18	25.71000 +0.39	25.76	24.41	24.95	3,699,017
01 Mar 18	25.32000 +0.01	26.00	24.94	25.57	4,792,516
28 Feb 18	25.31000 +4.28	26.23	24.02	24.02	15,452,924
27 Feb 18	21.03000 -0.09	21.57	20.63	21.35	3,139,753
26 Feb 18	21.12000 +0.05	21.72	20.94	21.30	2,315,242
23 Feb 18	21.07000 +0.04	21.42	20.72	21.06	1,603,574
22 Feb 18	21.03000 -0.40	21.69	20.85	21.55	1,392,045
21 Feb 18	21.43000 +0.12	22.34	21.42	21.52	2,940,037
20 Feb 18	21.31000 +0.35	21.66	20.69	21.03	2,922,575
16 Feb 18	20.96000 +1.15	21.20	19.80	19.87	3,680,546
15 Feb 18	19.81000 -0.14	20.20	19.68	20.00	1,822,116
14 Feb 18	19.95000 +0.53	20.34	19.23	19.23	2,602,174
13 Feb 18	19.42000 +0.80	19.51	18.50	18.59	5,732,355
12 Feb 18	18.62000 -0.01	18.99	18.39	18.80	2,185,713
09 Feb 18	18.63000 +0.90	18.70	17.49	18.24	2,896,298
08 Feb 18	17.73000 -0.88	18.77	17.72	18.70	1,673,139
07 Feb 18	18.61000 -0.10	18.91	18.01	18.70	912,958
06 Feb 18	18.71000 +0.27	18.77	16.72	18.00	2,195,316
05 Feb 18	18.44000 -0.35	19.03	18.44	18.62	1,555,288
02 Feb 18	18.79000 -0.37	19.30	18.73	19.09	1,295,334
01 Feb 18	19.16000 +0.40	19.53	18.71	18.71	1,730,999
31 Jan 18	18.76000 -0.13	19.05	18.62	18.98	1,291,013
30 Jan 18	18.89000 -0.07	19.12	18.62	18.71	1,432,896
29 Jan 18	18.96000 -0.24	19.26	18.81	19.12	1,345,885
26 Jan 18	19.20000 +0.06	19.56	18.92	19.31	1,680,585
25 Jan 18	19.14000 +0.09	19.31	19.06	19.09	1,262,592
24 Jan 18	19.05000 -0.89	20.05	18.81	20.00	2,686,697
23 Jan 18	19.94000 -0.09	20.25	19.91	20.02	774,451
22 Jan 18	20.03000 +0.33	20.17	19.69	19.70	1,028,039
19 Jan 18	19.70000 +0.10	19.75	19.48	19.58	1,541,477
18 Jan 18	19.60000 -0.14	19.92	19.53	19.78	1,048,441
17 Jan 18	19.74000 +0.39	19.83	19.44	19.44	788,336
16 Jan 18	19.35000 -0.19	20.10	19.33	19.73	1,444,950
12 Jan 18	19.54000 -1.02	19.70	18.90	19.66	3,056,341
11 Jan 18	20.56000 +0.30	20.60	20.27	20.32	782,130
10 Jan 18	20.26000 -0.64	20.96	19.67	20.66	2,651,241
09 Jan 18	20.90000 +0.58	21.12	20.12	20.35	2,517,537
08 Jan 18	20.32000 +0.07	20.38	19.91	20.24	1,918,787
05 Jan 18	20.25000 +0.02	20.33	19.31	20.33	2,380,299
04 Jan 18	20.23000 -0.18	20.56	20.09	20.46	2,004,124
03 Jan 18	20.41000 -0.42	20.89	20.17	20.84	2,231,397
02 Jan 18	20.83000 +0.38	21.03	20.50	20.50	1,899,524
29 Dec 17	20.45000 -0.20	20.68	20.34	20.67	1,285,912
28 Dec 17	20.65000 -0.17	20.96	20.57	20.89	1,514,041
27 Dec 17	20.82000 -0.93	21.74	20.80	21.69	1,766,940
26 Dec 17	21.75000 +0.06	21.83	21.55	21.65	2,649,094
22 Dec 17	21.69000 -0.07	21.81	21.46	21.75	2,043,904
21 Dec 17	21.76000 +1.04	21.86	21.00	21.00	2,975,243
20 Dec 17	20.72000 +0.41	20.84	20.34	20.36	1,291,113
19 Dec 17	20.31000 -0.46	20.86	20.26	20.81	1,870,529
18 Dec 17	20.77000 +0.27	20.92	20.60	20.60	1,617,995
15 Dec 17	20.50000 +0.36	20.54	20.07	20.14	3,105,513
14 Dec 17	20.14000 -0.02	20.33	19.98	20.15	2,457,329
13 Dec 17	20.16000 -0.05	20.45	19.92	20.21	2,353,478
12 Dec 17	20.21000 +0.28	20.25	19.82	20.00	2,437,076
11 Dec 17	19.93000 +0.61	19.96	19.20	19.41	3,619,677
08 Dec 17	19.32000 +0.36	19.52	18.92	19.09	3,252,273
07 Dec 17	18.96000 +0.22	19.09	18.67	18.83	2,499,187
06 Dec 17	18.74000 +0.55	18.76	18.11	18.22	2,709,975
05 Dec 17	18.19000 +0.28	18.50	17.66	17.80	4,200,271
04 Dec 17	17.91000 +1.08	18.14	17.04	17.09	5,026,886
01 Dec 17	16.83000 +0.37	17.13	16.35	16.45	2,922,671
30 Nov 17	16.46000 +0.14	16.60	16.13	16.36	2,145,533
29 Nov 17	16.32000 -0.66	17.37	16.17	17.04	1,991,442
28 Nov 17	16.98000 +0.00	17.13	16.71	16.81	2,369,088
27 Nov 17	16.98000 -0.14	17.36	16.97	17.13	2,234,407
24 Nov 17	17.12000 +0.25	17.43	16.84	16.88	1,085,478
22 Nov 17	16.87000 -0.06	17.08	16.70	16.70	1,530,628
21 Nov 17	16.93000 +0.28	17.06	16.57	16.71	1,622,279
20 Nov 17	16.65000 +0.18	16.93	16.47	16.93	2,807,001
17 Nov 17	16.47000 +0.05	16.75	16.41	16.42	2,198,415
16 Nov 17	16.42000 -0.05	16.88	16.40	16.58	6,425,339
15 Nov 17	16.47000 -0.12	16.86	16.30	16.51	2,062,953
14 Nov 17	16.59000 -0.06	17.11	16.53	16.71	1,785,134
13 Nov 17	16.65000 -0.07	16.84	16.58	16.69	995,288
10 Nov 17	16.72000 +0.21	16.75	16.35	16.45	1,042,994
09 Nov 17	16.51000 +0.00	16.61	16.08	16.24	1,945,660
08 Nov 17	16.51000 -0.35	16.92	16.29	16.71	2,043,043
07 Nov 17	16.86000 -0.29	17.60	16.55	17.59	3,839,599
06 Nov 17	17.15000 +0.56	17.30	16.39	16.63	3,439,142
03 Nov 17	16.59000 +0.09	16.91	16.43	16.47	2,458,017
02 Nov 17	16.50000 -0.23	16.70	16.22	16.67	1,113,645
01 Nov 17	16.73000 +0.03	16.83	16.48	16.75	1,209,770
31 Oct 17	16.70000 -0.01	16.89	16.55	16.72	1,177,323
30 Oct 17	16.71000 -0.04	16.79	16.50	16.79	828,517
27 Oct 17	16.75000 +0.48	16.86	16.33	16.35	1,443,593
26 Oct 17	16.27000 +0.46	16.47	15.85	15.85	1,736,580
25 Oct 17	15.81000 +0.07	16.14	15.73	15.78	1,256,570
24 Oct 17	15.74000 -0.02	15.86	15.49	15.75	1,373,750
23 Oct 17	15.76000 -0.62	16.31	15.27	15.65	2,963,182
20 Oct 17	16.38000 +0.19	16.55	16.15	16.30	722,378
19 Oct 17	16.19000 -0.17	16.39	15.93	16.35	678,706
18 Oct 17	16.36000 +0.16	16.41	16.21	16.21	514,844
17 Oct 17	16.20000 -0.16	16.39	16.12	16.33	745,886
16 Oct 17	16.36000 -0.15	16.60	16.33	16.56	623,909
13 Oct 17	16.51000 +0.31	16.63	16.19	16.20	749,941
12 Oct 17	16.20000 -0.14	16.40	16.19	16.30	952,171
11 Oct 17	16.34000 -0.06	16.52	16.24	16.45	768,921
10 Oct 17	16.40000 -0.07	16.62	16.33	16.52	952,624
09 Oct 17	16.47000 -0.25	16.76	16.38	16.70	954,507
06 Oct 17	16.72000 +0.22	16.90	16.48	16.52	1,817,183
05 Oct 17	16.50000 -0.05	16.57	16.22	16.56	1,944,803
04 Oct 17	16.55000 -0.48	16.99	16.41	16.87	1,329,844
03 Oct 17	17.03000 -0.17	17.36	16.84	17.26	1,401,739
02 Oct 17	17.20000 +0.32	17.32	16.90	16.96	1,349,139
29 Sep 17	16.88000 +0.06	16.98	16.76	16.79	1,432,038
28 Sep 17	16.82000 -0.14	17.07	16.78	16.89	1,145,379
27 Sep 17	16.96000 -0.08	17.19	16.65	17.17	1,752,718
26 Sep 17	17.04000 +0.14	17.11	16.90	16.90	771,004
25 Sep 17	16.90000 -0.21	17.14	16.81	16.95	1,405,870
22 Sep 17	17.11000 +0.00	17.21	16.99	16.99	777,995
21 Sep 17	17.11000 -0.07	17.19	17.01	17.17	837,868
20 Sep 17	17.18000 +0.01	17.29	16.85	17.19	1,981,395
19 Sep 17	17.17000 +0.04	17.31	17.03	17.21	2,181,961
18 Sep 17	17.13000 -0.04	17.33	17.01	17.27	1,758,792
15 Sep 17	17.17000 -0.59	17.82	17.04	17.80	4,544,118
14 Sep 17	17.76000 -0.03	17.90	17.56	17.79	965,304
13 Sep 17	17.79000 +0.17	17.81	17.53	17.64	1,270,041
12 Sep 17	17.62000 +0.28	17.82	17.27	17.29	1,538,799
11 Sep 17	17.34000 +0.46	17.35	16.89	17.00	1,379,017
08 Sep 17	16.88000 -0.12	17.15	16.78	16.94	1,271,491
07 Sep 17	17.00000 +0.38	17.49	16.91	16.96	3,339,252
06 Sep 17	16.62000 +0.30	16.63	16.08	16.27	2,308,607
05 Sep 17	16.32000 +0.01	16.42	16.02	16.16	1,363,336
01 Sep 17	16.31000 -0.06	16.53	16.18	16.43	633,116
31 Aug 17	16.37000 +0.20	16.60	16.26	16.26	1,202,104
30 Aug 17	16.17000 +0.14	16.39	15.92	16.00	980,896
29 Aug 17	16.03000 +0.20	16.06	15.64	15.74	1,475,009
28 Aug 17	15.83000 +0.19	15.90	15.64	15.75	2,430,057
25 Aug 17	15.64000 -0.20	16.03	15.44	16.00	990,183
24 Aug 17	15.84000 +0.23	15.86	15.46	15.63	1,413,902
23 Aug 17	15.61000 -0.02	15.65	15.54	15.54	724,661
22 Aug 17	15.63000 +0.20	15.69	15.46	15.51	731,540
21 Aug 17	15.43000 -0.16	15.63	15.39	15.53	1,069,865
18 Aug 17	15.59000 +0.01	15.72	15.40	15.44	1,513,967
17 Aug 17	15.58000 -0.02	15.68	15.31	15.53	2,019,356
16 Aug 17	15.60000 -0.04	15.87	15.47	15.66	2,019,746
15 Aug 17	15.64000 -0.55	16.25	15.53	16.18	3,736,325
14 Aug 17	16.19000 -0.03	16.39	16.01	16.31	1,676,851
11 Aug 17	16.22000 +0.32	16.69	15.90	16.00	3,050,080
10 Aug 17	15.90000 +0.05	15.96	15.41	15.77	3,342,981
09 Aug 17	15.85000 +0.23	15.94	15.13	15.36	2,734,028
08 Aug 17	15.62000 +0.16	15.91	15.32	15.40	3,270,145
07 Aug 17	15.46000 +0.31	15.69	15.20	15.21	2,726,931
04 Aug 17	15.15000 +1.56	16.00	14.82	15.49	5,164,128
03 Aug 17	13.59000 -0.43	14.29	13.58	14.05	2,612,882
02 Aug 17	14.02000 -0.29	14.42	13.94	14.40	1,202,518
01 Aug 17	14.31000 -0.06	14.47	14.15	14.39	1,317,924
31 Jul 17	14.37000 -0.27	14.76	14.27	14.65	957,570
28 Jul 17	14.64000 -0.20	15.01	14.61	14.72	867,801
27 Jul 17	14.84000 -0.08	15.05	14.39	14.99	1,000,292
26 Jul 17	14.92000 +0.27	15.07	14.65	14.65	1,122,386
25 Jul 17	14.65000 +0.16	14.69	14.29	14.53	648,221
24 Jul 17	14.49000 -0.13	14.78	14.44	14.60	852,243
21 Jul 17	14.62000 +0.12	14.63	14.30	14.62	1,870,879
20 Jul 17	14.50000 -0.10	14.75	14.48	14.71	805,060
19 Jul 17	14.60000 -0.31	15.02	14.52	15.02	963,239
18 Jul 17	14.91000 +0.14	14.97	14.54	14.76	991,206
17 Jul 17	14.77000 -0.29	15.21	14.72	15.07	799,730
14 Jul 17	15.06000 -0.12	15.29	15.05	15.23	547,057
13 Jul 17	15.18000 +0.25	15.20	14.83	14.93	960,094
12 Jul 17	14.93000 +0.11	15.15	14.87	14.97	1,088,353
11 Jul 17	14.82000 -0.19	15.04	14.62	14.90	1,607,961
10 Jul 17	15.01000 -0.01	15.14	14.84	15.01	841,368
07 Jul 17	15.02000 +0.39	15.15	14.69	14.73	1,243,973
06 Jul 17	14.63000 -0.26	14.89	14.53	14.77	843,940
05 Jul 17	14.89000 +0.17	15.07	14.68	14.77	1,204,389
03 Jul 17	14.72000 -0.28	15.00	14.49	15.00	582,409
30 Jun 17	15.00000 +0.03	15.14	14.90	14.98	856,855
29 Jun 17	14.97000 -0.22	15.16	14.51	15.16	1,370,333
28 Jun 17	15.19000 +0.39	15.20	14.68	15.02	1,564,930
27 Jun 17	14.80000 -0.47	15.27	14.56	15.20	1,815,737
26 Jun 17	15.27000 +0.03	15.46	14.97	15.33	1,915,270
23 Jun 17	15.24000 +0.56	15.29	14.57	15.00	3,422,627
22 Jun 17	14.68000 +0.48	15.02	14.32	14.42	3,477,773
21 Jun 17	14.20000 +0.22	14.35	13.79	13.86	1,434,645
20 Jun 17	13.98000 -0.22	14.37	13.93	14.15	1,191,462
19 Jun 17	14.20000 +0.53	14.23	13.72	13.72	1,564,504
16 Jun 17	13.67000 -0.18	14.13	13.60	13.60	2,810,966
15 Jun 17	13.85000 +0.28	13.87	13.42	13.42	1,297,533
14 Jun 17	13.57000 -0.07	13.78	13.42	13.67	1,337,774
13 Jun 17	13.64000 +0.38	13.89	13.31	13.31	5,086,620
12 Jun 17	13.26000 -0.19	13.45	13.12	13.35	2,356,256
09 Jun 17	13.45000 -0.47	14.04	13.17	13.97	2,083,483
08 Jun 17	13.92000 +0.49	13.95	13.31	13.41	1,717,450
07 Jun 17	13.43000 -0.06	13.55	13.31	13.47	2,474,298
06 Jun 17	13.49000 -0.05	13.71	13.34	13.58	1,310,458
05 Jun 17	13.54000 +0.07	13.62	13.34	13.44	1,985,511
02 Jun 17	13.47000 -0.08	13.70	13.36	13.64	1,425,973
01 Jun 17	13.55000 +0.14	13.67	13.25	13.36	1,791,148
31 May 17	13.41000 +0.05	13.46	13.15	13.46	928,613
30 May 17	13.36000 -0.09	13.60	13.24	13.45	802,615
26 May 17	13.45000 +0.27	13.49	13.02	13.11	1,176,817
25 May 17	13.18000 -0.22	13.33	12.96	13.14	1,228,421
24 May 17	13.40000 +0.09	13.48	13.15	13.32	1,225,970
23 May 17	13.31000 +0.16	13.36	12.98	13.25	1,778,077
22 May 17	13.15000 -0.16	13.41	12.95	13.34	2,012,116
19 May 17	13.31000 +0.18	13.38	13.03	13.15	1,816,347
18 May 17	13.13000 +0.19	13.26	12.71	12.88	2,713,179
17 May 17	12.94000 -0.79	13.67	12.77	13.40	5,089,747
16 May 17	13.73000 +2.41	14.11	12.87	12.90	18,322,952
15 May 17	11.32000 +0.06	11.54	11.26	11.28	2,116,620
12 May 17	11.26000 +0.10	11.33	10.91	11.09	3,622,834
11 May 17	11.16000 -0.26	11.39	11.02	11.34	4,611,928
10 May 17	11.42000 -0.12	11.63	11.18	11.53	2,636,374
09 May 17	11.54000 +0.22	11.59	11.30	11.35	3,157,036
08 May 17	11.32000 -0.34	11.66	11.05	11.66	5,802,791
05 May 17	11.66000 +1.04	11.68	10.50	10.64	5,518,607
04 May 17	10.62000 +0.11	10.72	10.32	10.64	7,222,620
03 May 17	10.50500 -0.89	11.19	9.90	10.11	13,326,000
02 May 17	11.39000 +0.33	11.78	10.96	11.06	4,580,645
01 May 17	11.06000 +0.30	11.11	10.79	10.81	1,263,397
28 Apr 17	10.76000 +0.08	10.99	10.58	10.63	1,701,056
27 Apr 17	10.68000 +0.22	10.73	10.32	10.49	2,191,888
26 Apr 17	10.46000 -0.02	10.64	10.28	10.37	2,472,344
25 Apr 17	10.48000 -0.23	10.86	10.43	10.80	2,439,626
24 Apr 17	10.71000 +0.08	10.92	10.68	10.81	1,197,223
21 Apr 17	10.63000 -0.38	11.02	10.54	10.99	2,545,220
20 Apr 17	11.01000 +0.14	11.07	10.81	10.91	1,208,495
19 Apr 17	10.87000 +0.22	10.98	10.69	10.69	2,713,666
18 Apr 17	10.65000 +0.12	10.66	10.43	10.50	1,617,915
17 Apr 17	10.53000 +0.24	10.63	10.22	10.30	3,263,887
13 Apr 17	10.29000 -0.24	10.62	10.19	10.50	2,872,204
12 Apr 17	10.53000 -0.04	10.65	10.44	10.54	1,666,102
11 Apr 17	10.57000 +0.00	10.74	10.48	10.59	1,545,885
10 Apr 17	10.57000 +0.10	10.71	10.49	10.49	1,184,611
07 Apr 17	10.47000 -0.14	10.66	10.42	10.59	2,035,322
06 Apr 17	10.61000 +0.02	10.71	10.50	10.61	958,956
05 Apr 17	10.59000 -0.11	10.94	10.56	10.78	1,460,264
04 Apr 17	10.70000 +0.07	10.75	10.49	10.62	1,773,682
03 Apr 17	10.63000 +0.00	10.73	10.37	10.62	2,089,140
31 Mar 17	10.63000 +0.23	10.73	10.35	10.42	2,320,928
30 Mar 17	10.40000 +0.05	10.50	10.30	10.30	999,868
29 Mar 17	10.35000 +0.24	10.49	10.06	10.08	1,879,930
28 Mar 17	10.11000 -0.04	10.20	9.94	10.14	1,152,131
27 Mar 17	10.15000 +0.27	10.19	9.60	9.75	1,264,757
24 Mar 17	9.88000 -0.01	10.00	9.82	9.90	822,971
23 Mar 17	9.89000 -0.15	10.04	9.84	10.02	1,363,558
22 Mar 17	10.04000 +0.05	10.13	9.85	10.00	1,592,653
21 Mar 17	9.99000 -0.28	10.44	9.94	10.32	2,185,469
20 Mar 17	10.27000 -0.10	10.41	10.21	10.34	1,191,108
17 Mar 17	10.37000 -0.01	10.49	10.28	10.37	1,971,457
16 Mar 17	10.38000 +0.15	10.43	10.20	10.25	1,705,040
15 Mar 17	10.23000 +0.19	10.30	9.97	10.08	1,732,522
14 Mar 17	10.04000 -0.01	10.06	9.87	9.99	1,664,141
13 Mar 17	10.05000 +0.33	10.08	9.72	9.74	1,940,186
10 Mar 17	9.72000 +0.08	9.81	9.50	9.69	2,654,428
09 Mar 17	9.64000 +0.08	9.88	9.54	9.56	2,182,678
08 Mar 17	9.56000 -0.25	9.80	9.41	9.63	3,554,100
07 Mar 17	9.81000 -0.33	10.14	9.79	10.10	2,344,258
06 Mar 17	10.14000 -0.05	10.45	10.00	10.12	2,215,171
03 Mar 17	10.19000 -0.47	10.77	10.18	10.60	2,982,213
02 Mar 17	10.66000 -0.03	10.92	10.60	10.63	2,565,545
01 Mar 17	10.69000 -1.43	11.79	10.06	11.46	10,163,515
28 Feb 17	12.12000 -0.67	12.88	12.05	12.85	3,156,294
27 Feb 17	12.79000 +0.07	12.96	12.64	12.72	1,244,675
24 Feb 17	12.72000 +0.21	13.03	12.00	12.42	1,403,577
23 Feb 17	12.51000 -0.39	12.93	12.48	12.90	1,477,372
22 Feb 17	12.90000 -0.11	13.17	12.85	13.00	1,008,515
21 Feb 17	13.01000 +0.11	13.02	12.75	12.93	885,606
17 Feb 17	12.90000 -0.02	13.18	12.85	12.97	872,565
16 Feb 17	12.92000 -0.41	13.42	12.80	13.38	1,182,627
15 Feb 17	13.33000 +0.47	13.39	12.81	12.92	1,523,523
14 Feb 17	12.86000 +0.10	12.97	12.51	12.70	711,999
13 Feb 17	12.76000 -0.08	12.99	12.75	12.85	589,335
10 Feb 17	12.84000 +0.34	12.90	12.49	12.55	934,609
09 Feb 17	12.50000 +0.00	12.75	12.48	12.57	1,108,172
08 Feb 17	12.50000 +0.07	12.53	12.13	12.39	1,099,406
07 Feb 17	12.43000 +0.09	12.52	12.25	12.37	968,683
06 Feb 17	12.34000 -0.30	12.60	12.17	12.60	1,035,861
03 Feb 17	12.64000 -0.06	12.88	12.56	12.75	826,210
02 Feb 17	12.70000 +0.24	12.92	12.35	12.52	855,222
01 Feb 17	12.46000 -0.15	12.81	12.43	12.65	1,363,168
31 Jan 17	12.61000 -0.14	12.71	12.25	12.62	1,055,807
30 Jan 17	12.75000 -0.18	12.87	12.50	12.86	846,416
27 Jan 17	12.93000 -0.07	13.11	12.71	13.00	912,818
26 Jan 17	13.00000 +0.18	13.61	12.90	13.10	2,226,924
25 Jan 17	12.82000 -0.15	13.21	12.77	13.04	1,008,229
24 Jan 17	12.97000 +0.32	13.00	12.61	12.80	922,959
23 Jan 17	12.65000 +0.24	12.66	12.22	12.40	1,076,310
20 Jan 17	12.41000 -0.19	12.66	12.21	12.57	1,765,192
19 Jan 17	12.60000 -0.30	13.03	12.40	12.91	1,528,207
18 Jan 17	12.90000 +0.13	13.05	12.57	12.79	1,063,955
17 Jan 17	12.77000 +0.25	13.20	12.53	12.53	1,380,536
13 Jan 17	12.52000 +0.05	12.74	12.50	12.52	929,085
12 Jan 17	12.47000 -0.26	12.73	12.30	12.65	685,557
11 Jan 17	12.73000 -0.04	12.90	12.47	12.86	760,287
10 Jan 17	12.77000 +0.42	12.90	12.25	12.32	1,556,483
09 Jan 17	12.35000 -0.73	13.17	12.22	13.08	1,961,196
06 Jan 17	13.08000 +0.68	13.24	12.11	12.22	3,652,974
05 Jan 17	12.40000 +0.43	12.51	11.88	12.35	2,153,683
04 Jan 17	11.97000 +0.09	12.02	11.76	11.91	1,043,697
03 Jan 17	11.88000 +0.10	12.13	11.74	11.97	1,274,405
30 Dec 16	11.78000 +0.02	11.86	11.53	11.79	960,266
29 Dec 16	11.76000 -0.11	12.12	11.59	11.89	937,699
28 Dec 16	11.87000 -0.31	12.39	11.82	12.20	1,378,342
27 Dec 16	12.18000 +0.20	12.58	11.99	12.00	1,097,595
23 Dec 16	11.98000 +0.04	12.25	11.77	12.00	1,472,657
22 Dec 16	11.94000 -0.73	12.76	11.63	12.61	3,959,359
21 Dec 16	12.67000 -0.11	12.99	12.62	12.75	1,046,957
20 Dec 16	12.78000 -0.14	12.86	12.67	12.82	956,174
19 Dec 16	12.92000 +0.14	12.99	12.49	12.82	945,995
16 Dec 16	12.78000 +0.23	12.87	12.53	12.61	2,575,426
15 Dec 16	12.55000 +0.71	12.61	11.75	11.95	2,633,302
14 Dec 16	11.84000 -0.40	12.46	11.70	11.93	1,386,884
13 Dec 16	12.24000 +0.06	12.48	12.13	12.22	1,308,614
12 Dec 16	12.18000 -0.19	12.42	12.06	12.42	1,043,829
09 Dec 16	12.37000 -0.20	12.85	12.28	12.60	864,939
08 Dec 16	12.57000 -0.03	12.70	12.45	12.67	1,135,384
07 Dec 16	12.60000 +0.24	12.64	12.26	12.40	963,742
06 Dec 16	12.36000 +0.27	12.38	12.00	12.19	1,171,894
05 Dec 16	12.09000 +0.26	12.30	11.89	11.90	1,045,215
02 Dec 16	11.83000 -0.10	11.96	11.30	11.92	2,693,361
01 Dec 16	11.93000 -0.47	12.41	11.64	12.38	2,788,539
30 Nov 16	12.40000 -0.33	12.97	12.21	12.86	1,723,732
29 Nov 16	12.73000 -0.11	12.91	12.60	12.85	982,317
28 Nov 16	12.84000 -0.25	13.08	12.76	13.04	1,069,034
25 Nov 16	13.09000 -0.03	13.40	13.05	13.34	525,421
23 Nov 16	13.12000 +0.02	13.23	12.82	13.15	1,065,794
22 Nov 16	13.10000 +0.16	13.16	12.77	12.91	1,300,994
21 Nov 16	12.94000 +0.35	13.01	12.58	12.66	1,541,972
18 Nov 16	12.59000 +0.13	12.67	12.34	12.47	1,328,442
17 Nov 16	12.46000 +0.46	12.85	12.08	12.85	1,003,968
16 Nov 16	12.00000 -0.05	12.28	11.84	12.01	1,301,359
15 Nov 16	12.05000 +0.38	12.09	11.62	11.65	1,529,388
14 Nov 16	11.67000 -0.05	11.90	11.57	11.86	1,190,654
11 Nov 16	11.72000 +0.24	11.84	11.30	11.38	1,340,299
10 Nov 16	11.48000 +0.11	11.89	11.16	11.55	2,163,942
09 Nov 16	11.37000 -0.15	11.50	11.02	11.50	1,507,342
08 Nov 16	11.52000 -0.25	11.92	11.39	11.69	1,597,205
07 Nov 16	11.77000 +0.32	11.94	11.62	11.82	1,369,197
04 Nov 16	11.45000 +0.36	11.51	11.02	11.05	1,490,958
03 Nov 16	11.09000 -0.18	11.47	10.84	11.21	2,033,640
02 Nov 16	11.27000 -1.68	13.25	11.23	13.25	5,770,724
01 Nov 16	12.95000 -0.03	13.45	12.83	13.11	3,081,823
31 Oct 16	12.98000 +0.55	13.22	12.43	12.50	2,225,387
28 Oct 16	12.43000 -0.40	13.04	12.40	12.83	1,658,019
27 Oct 16	12.83000 -0.30	13.53	12.75	13.24	1,360,731
26 Oct 16	13.13000 -0.42	13.54	13.12	13.52	1,342,169
25 Oct 16	13.55000 -0.55	14.22	13.38	14.10	1,778,501
24 Oct 16	14.10000 -0.13	14.51	13.97	14.27	1,210,736
21 Oct 16	14.23000 -0.08	14.30	14.06	14.12	944,264
20 Oct 16	14.31000 -0.17	14.55	14.21	14.43	911,335
19 Oct 16	14.48000 +0.09	14.61	14.38	14.40	555,975
18 Oct 16	14.39000 +0.02	14.66	14.32	14.58	838,301
17 Oct 16	14.37000 -0.11	14.48	14.05	14.41	897,563
14 Oct 16	14.48000 -0.34	15.05	14.48	14.92	1,061,558
13 Oct 16	14.82000 -0.29	15.02	14.60	14.91	1,211,799
12 Oct 16	15.11000 -0.16	15.31	14.95	15.19	870,682
11 Oct 16	15.27000 -0.54	15.81	14.95	15.72	1,525,331
10 Oct 16	15.81000 +0.33	16.00	15.58	15.85	1,428,537
07 Oct 16	15.48000 +0.35	16.05	15.25	15.47	3,513,071
06 Oct 16	15.13000 -0.22	15.41	15.02	15.26	734,655
05 Oct 16	15.35000 -0.02	15.66	15.22	15.43	1,998,205
04 Oct 16	15.37000 +0.65	15.83	14.81	14.81	2,713,018
03 Oct 16	14.72000 +0.44	15.06	14.01	14.20	2,401,498
30 Sep 16	14.28000 -0.15	14.50	14.07	14.48	1,482,499
29 Sep 16	14.43000 -0.33	14.81	14.38	14.67	978,235
28 Sep 16	14.76000 +0.06	14.87	14.30	14.65	1,483,674
27 Sep 16	14.70000 -0.12	15.05	14.65	14.82	1,040,402
26 Sep 16	14.82000 -0.40	15.29	14.58	15.27	1,863,577
23 Sep 16	15.21500 +0.40	15.70	14.55	14.75	3,096,761
22 Sep 16	14.82000 +0.28	14.82	14.13	14.69	2,477,777
21 Sep 16	14.54000 +1.03	15.00	13.77	13.97	5,240,677
20 Sep 16	13.51000 +0.15	13.76	13.43	13.48	1,072,735
19 Sep 16	13.36000 -0.21	13.79	13.31	13.66	867,154
16 Sep 16	13.57000 -0.06	13.90	13.45	13.67	3,930,521
15 Sep 16	13.63000 -0.06	13.74	13.53	13.67	840,601
14 Sep 16	13.69000 +0.01	14.05	13.53	13.57	979,918
13 Sep 16	13.68000 -0.19	13.85	13.45	13.72	592,356
12 Sep 16	13.87000 +0.23	13.99	13.52	13.68	1,334,667
09 Sep 16	13.64000 -0.63	14.25	13.59	14.15	1,009,111
08 Sep 16	14.27000 -0.09	14.41	14.14	14.35	777,956
07 Sep 16	14.36000 +0.17	14.37	14.14	14.14	871,253
06 Sep 16	14.19000 +0.32	14.28	13.87	13.95	1,126,798
02 Sep 16	13.87000 +0.09	14.05	13.75	13.90	963,572
01 Sep 16	13.78000 +0.32	13.85	13.35	13.38	644,207
31 Aug 16	13.46000 -0.01	13.50	13.22	13.43	495,799
30 Aug 16	13.47000 -0.06	13.66	13.33	13.49	566,088
29 Aug 16	13.53000 +0.11	13.76	13.39	13.41	570,686
26 Aug 16	13.42000 -0.13	13.73	13.24	13.53	2,005,520
25 Aug 16	13.55000 -0.12	13.87	13.49	13.69	737,228
24 Aug 16	13.67000 -0.31	14.05	13.64	13.90	549,624
23 Aug 16	13.98000 -0.01	14.16	13.92	14.11	827,059
22 Aug 16	13.99000 -0.08	14.17	13.84	14.04	649,247
19 Aug 16	14.07000 -0.12	14.25	14.05	14.19	633,462
18 Aug 16	14.19000 +0.21	14.29	13.93	13.95	703,645
17 Aug 16	13.98000 -0.28	14.32	13.86	14.26	944,146
16 Aug 16	14.26000 -0.23	14.46	14.15	14.46	942,703
15 Aug 16	14.49000 +0.04	14.66	14.41	14.54	1,100,889
12 Aug 16	14.45000 -0.05	14.69	14.31	14.42	1,130,060
11 Aug 16	14.50000 +0.72	14.56	13.76	13.76	2,051,649
10 Aug 16	13.78000 +0.02	13.85	13.47	13.76	1,148,398
09 Aug 16	13.76000 +0.07	14.00	13.50	13.60	1,365,526
08 Aug 16	13.69000 -0.08	13.90	13.45	13.74	1,685,348
05 Aug 16	13.77000 -0.30	13.89	13.33	13.84	3,089,639
04 Aug 16	14.07000 +0.23	14.21	13.54	13.66	2,414,606
03 Aug 16	13.84000 +1.13	14.57	13.22	13.60	9,890,966
02 Aug 16	12.71000 +0.85	12.95	11.72	12.16	7,831,224
01 Aug 16	11.86000 +1.80	12.00	10.21	10.55	9,391,237
29 Jul 16	10.06000 -0.05	10.20	9.91	10.12	964,491
28 Jul 16	10.11000 +0.29	10.31	9.81	9.88	1,691,697
27 Jul 16	9.82000 -0.04	10.07	9.81	9.92	713,706
26 Jul 16	9.86000 -0.02	10.00	9.80	9.85	758,028
25 Jul 16	9.88000 +0.06	10.04	9.77	9.81	759,173
22 Jul 16	9.82000 -0.01	9.91	9.76	9.80	575,640
21 Jul 16	9.83000 -0.16	10.21	9.81	10.02	798,431
20 Jul 16	9.99000 +0.16	10.09	9.82	9.88	844,318
19 Jul 16	9.83000 -0.05	10.06	9.82	9.99	1,300,963
18 Jul 16	9.88000 -0.11	10.00	9.70	10.00	613,869
15 Jul 16	9.99000 -0.15	10.20	9.89	10.19	1,044,511
14 Jul 16	10.14000 -0.02	10.29	10.10	10.20	675,898
13 Jul 16	10.16000 -0.04	10.32	10.05	10.20	1,137,392
12 Jul 16	10.20000 +0.49	10.78	9.78	9.80	4,263,676
11 Jul 16	9.71000 +0.11	9.84	9.54	9.69	1,574,200
08 Jul 16	9.60000 +0.39	9.85	9.31	9.31	1,347,590
07 Jul 16	9.21000 +0.01	9.41	9.07	9.15	919,206
06 Jul 16	9.20000 -0.26	9.47	9.10	9.38	1,150,235
05 Jul 16	9.46000 -0.20	9.55	9.27	9.55	628,839
01 Jul 16	9.66000 +0.07	9.73	9.58	9.63	487,464
30 Jun 16	9.59000 +0.18	9.60	9.40	9.41	746,888
29 Jun 16	9.41000 +0.57	9.47	8.87	8.98	885,301
28 Jun 16	8.84000 +0.10	9.07	8.76	8.85	759,615
27 Jun 16	8.74000 -0.52	9.12	8.56	9.07	2,746,234
24 Jun 16	9.26000 -0.67	9.68	9.21	9.49	11,475,199
23 Jun 16	9.93000 +0.35	10.03	9.64	9.66	1,756,466
22 Jun 16	9.58000 -0.17	9.89	9.49	9.73	1,166,852
21 Jun 16	9.75000 -0.25	10.10	9.43	9.95	1,892,958
20 Jun 16	10.00000 +0.28	10.00	9.77	9.86	1,584,026
17 Jun 16	9.72000 -0.18	9.97	9.64	9.91	1,527,834
16 Jun 16	9.90000 +0.11	9.98	9.48	9.69	999,353
15 Jun 16	9.79000 +0.21	9.88	9.58	9.62	1,092,969
14 Jun 16	9.58000 +0.01	9.86	9.39	9.58	1,365,410
13 Jun 16	9.57000 +0.13	9.70	9.32	9.39	1,264,528
10 Jun 16	9.44000 -0.23	9.73	9.38	9.55	933,055
09 Jun 16	9.67000 +0.11	9.73	9.40	9.56	1,097,117
08 Jun 16	9.56000 -0.07	9.79	9.50	9.69	865,318
07 Jun 16	9.63000 -0.01	9.79	9.50	9.63	1,457,565
06 Jun 16	9.64000 +0.43	9.66	9.19	9.23	1,204,541
03 Jun 16	9.21000 -0.11	9.31	9.09	9.24	737,281
02 Jun 16	9.32000 -0.08	9.41	8.98	9.36	1,030,678
01 Jun 16	9.40000 +0.15	9.69	9.10	9.21	1,587,302
31 May 16	9.25000 +0.31	9.29	8.86	9.13	1,712,415
27 May 16	8.94000 +0.08	9.04	8.80	8.85	1,153,602
26 May 16	8.86000 +0.30	8.98	8.69	8.73	1,655,540
25 May 16	8.56000 +0.07	8.61	8.40	8.50	1,046,829
24 May 16	8.49000 -0.06	8.68	8.42	8.55	847,938
23 May 16	8.55000 +0.17	8.67	8.26	8.33	763,115
20 May 16	8.38000 +0.16	8.43	8.22	8.26	880,661
19 May 16	8.22000 -0.12	8.47	8.11	8.31	878,071
18 May 16	8.34000 -0.14	8.58	8.25	8.45	1,154,880
17 May 16	8.48000 -0.13	8.72	8.40	8.62	1,020,428
16 May 16	8.61000 +0.02	8.74	8.39	8.58	981,629
13 May 16	8.59000 +0.31	8.71	8.20	8.26	1,496,970
12 May 16	8.28000 -0.01	8.44	8.07	8.31	1,237,786
11 May 16	8.29000 -0.12	8.39	8.18	8.35	1,209,778
10 May 16	8.41000 +0.22	8.51	7.93	8.20	1,917,441
09 May 16	8.19000 -0.08	8.32	7.77	8.21	1,626,187
06 May 16	8.27000 -0.70	9.00	8.06	8.95	4,610,702
05 May 16	8.97000 +0.15	9.24	8.86	9.11	2,507,803
04 May 16	8.82000 +0.42	9.50	8.51	9.50	8,603,929
03 May 16	8.40000 -0.11	8.69	8.31	8.67	2,775,701
02 May 16	8.51000 -0.27	8.93	8.48	8.76	1,701,883
29 Apr 16	8.78000 +0.08	8.92	8.59	8.73	1,053,114
28 Apr 16	8.70000 -0.63	9.44	8.60	9.31	1,670,810
27 Apr 16	9.33000 +0.27	9.38	9.05	9.10	961,910
26 Apr 16	9.06000 +0.06	9.09	8.61	8.91	1,276,772
25 Apr 16	9.00000 -0.02	9.12	8.95	9.02	575,469
22 Apr 16	9.02500 +0.05	9.14	8.94	8.94	599,797
21 Apr 16	8.98000 +0.19	9.11	8.72	8.77	1,404,433
20 Apr 16	8.79000 -0.04	8.90	8.75	8.76	712,627
19 Apr 16	8.83000 +0.00	8.98	8.76	8.81	1,315,501
18 Apr 16	8.83000 +0.06	8.93	8.55	8.74	992,758
15 Apr 16	8.77000 +0.31	8.98	8.39	8.39	1,371,814
14 Apr 16	8.46000 -0.03	8.60	8.39	8.49	943,081
13 Apr 16	8.49000 +0.24	8.61	8.14	8.31	1,924,458
12 Apr 16	8.25000 +0.20	8.32	7.93	8.07	1,968,941
11 Apr 16	8.05000 -0.21	8.26	7.60	8.26	3,454,551
08 Apr 16	8.26000 -0.12	8.54	8.16	8.46	958,582
07 Apr 16	8.38000 -0.10	8.53	8.19	8.35	807,170
06 Apr 16	8.48000 +0.16	8.55	8.25	8.38	736,877
05 Apr 16	8.32000 -0.39	8.67	8.30	8.59	1,060,205
04 Apr 16	8.71000 +0.04	8.81	8.48	8.69	821,896
01 Apr 16	8.67000 -0.03	8.80	8.36	8.51	1,078,578
31 Mar 16	8.70000 -0.21	8.91	8.46	8.91	683,892
30 Mar 16	8.91000 +0.16	8.99	8.63	8.85	829,012
29 Mar 16	8.75000 +0.05	8.87	8.36	8.61	847,111
28 Mar 16	8.70000 -0.15	8.97	8.21	8.85	1,004,234
24 Mar 16	8.85000 -0.02	9.01	8.48	8.76	1,128,343
23 Mar 16	8.87000 -0.28	9.18	8.78	9.06	1,409,140
22 Mar 16	9.15000 +0.09	9.30	9.01	9.06	687,423
21 Mar 16	9.06000 -0.17	9.26	8.96	9.14	1,170,242
18 Mar 16	9.23000 -0.04	9.40	9.10	9.25	1,564,919
17 Mar 16	9.27000 +0.11	9.34	9.09	9.12	708,513
16 Mar 16	9.16000 -0.01	9.24	8.94	9.12	713,864
15 Mar 16	9.17000 +0.12	9.18	8.80	8.83	1,523,144
14 Mar 16	9.05000 -0.22	9.32	8.81	9.19	1,185,661
11 Mar 16	9.27000 +0.21	9.39	9.05	9.23	1,426,468
10 Mar 16	9.06000 +0.32	9.18	8.78	8.81	1,720,692
09 Mar 16	8.74000 +0.06	8.90	8.42	8.75	1,087,129
08 Mar 16	8.68000 -0.26	9.01	8.64	8.80	1,198,698
07 Mar 16	8.94000 +0.12	9.03	8.61	8.62	1,506,733
04 Mar 16	8.82000 -0.07	9.16	8.64	8.90	1,653,359
03 Mar 16	8.89000 -0.03	9.04	8.71	8.96	1,863,392
02 Mar 16	8.92000 +0.56	9.15	8.30	8.35	2,596,093
01 Mar 16	8.36000 +0.42	8.52	7.91	8.00	3,106,913
29 Feb 16	7.94000 +0.29	7.96	7.31	7.65	3,462,745
26 Feb 16	7.65000 -0.25	8.00	7.52	7.97	2,887,998
25 Feb 16	7.90000 +0.00	8.08	7.21	7.89	3,543,446
24 Feb 16	7.90000 +0.51	8.53	7.66	8.50	8,775,637
23 Feb 16	7.39000 -0.56	8.06	7.30	8.04	3,893,224
22 Feb 16	7.95000 +0.02	8.08	7.71	8.05	1,018,898
19 Feb 16	7.93000 +0.13	8.02	7.61	7.71	1,064,069
18 Feb 16	7.80000 -0.24	8.10	7.50	8.03	1,177,659
17 Feb 16	8.04000 +0.55	8.43	7.44	7.53	4,621,843
16 Feb 16	7.49000 +0.59	7.61	6.75	7.00	2,044,152
12 Feb 16	6.90000 +0.17	6.99	6.48	6.78	601,274
11 Feb 16	6.73000 +0.01	6.89	6.44	6.58	528,506
10 Feb 16	6.72000 +0.36	6.99	6.36	6.37	863,438
09 Feb 16	6.36000 -0.36	6.83	6.18	6.65	900,933
08 Feb 16	6.72000 -0.31	6.99	6.40	6.93	1,052,519
05 Feb 16	7.03000 -0.45	7.46	6.98	7.41	1,125,127
04 Feb 16	7.48000 +0.16	7.52	7.10	7.25	748,400
03 Feb 16	7.32000 +0.20	7.54	6.91	7.10	954,741
02 Feb 16	7.12000 -0.43	7.43	7.03	7.40	1,739,685
01 Feb 16	7.55000 -0.21	7.75	7.36	7.75	841,103
29 Jan 16	7.76000 +0.27	7.78	7.36	7.48	1,189,981
28 Jan 16	7.49000 +0.19	7.59	7.08	7.37	1,355,297
27 Jan 16	7.30000 -0.08	7.44	7.21	7.32	485,387
26 Jan 16	7.38000 +0.13	7.42	7.03	7.24	434,615
25 Jan 16	7.25000 -0.17	7.44	7.21	7.36	807,922
22 Jan 16	7.42000 +0.43	7.45	7.06	7.11	888,328
21 Jan 16	6.99000 +0.11	7.26	6.71	6.92	1,167,351
20 Jan 16	6.88000 +0.23	7.00	6.04	6.54	1,631,891
19 Jan 16	6.65000 -0.35	7.10	6.55	7.06	1,426,254
15 Jan 16	7.00000 -0.07	7.03	6.66	6.93	798,770
14 Jan 16	7.07000 +0.08	7.28	6.68	7.04	1,944,055
13 Jan 16	6.99000 -0.36	7.58	6.76	7.39	1,185,287
12 Jan 16	7.35000 -0.09	7.50	6.89	7.44	1,698,403
11 Jan 16	7.44000 -0.94	8.20	7.43	8.12	1,965,360
08 Jan 16	8.38000 -0.29	8.87	8.35	8.74	786,274
07 Jan 16	8.67000 -0.13	9.05	8.36	8.61	1,167,729
06 Jan 16	8.80000 +0.29	8.82	8.15	8.30	939,459
05 Jan 16	8.51000 +0.27	8.55	8.08	8.24	698,721
04 Jan 16	8.24000 -0.02	8.30	8.00	8.18	1,063,721
31 Dec 15	8.26000 -0.22	8.53	8.23	8.39	1,212,964
30 Dec 15	8.48000 -0.03	8.51	8.37	8.45	813,620
29 Dec 15	8.51000 -0.01	8.60	8.23	8.52	793,061
28 Dec 15	8.52000 -0.40	8.92	8.40	8.84	1,065,568
24 Dec 15	8.92000 +0.08	9.02	8.76	8.81	335,361
23 Dec 15	8.84000 +0.06	9.10	8.76	8.83	706,096
22 Dec 15	8.78000 +0.07	8.79	8.00	8.10	1,003,665
21 Dec 15	8.71000 +0.09	8.76	8.41	8.71	658,430
18 Dec 15	8.62000 -0.97	9.63	8.60	9.55	2,215,943
17 Dec 15	9.59000 -0.20	9.95	9.56	9.76	706,440
16 Dec 15	9.79000 +0.28	9.88	9.52	9.62	1,272,960
15 Dec 15	9.51000 +0.48	9.70	9.25	9.54	2,131,844
14 Dec 15	9.03000 +0.17	9.05	8.63	8.63	749,430
11 Dec 15	8.86000 -0.38	9.23	8.68	9.15	949,968
10 Dec 15	9.24000 -0.19	9.52	9.07	9.39	687,316
09 Dec 15	9.43000 -0.08	9.68	8.88	9.50	1,356,504
08 Dec 15	9.51000 +0.04	9.59	8.70	9.30	1,567,463
07 Dec 15	9.47000 +0.20	9.60	9.02	9.31	1,443,512
04 Dec 15	9.27000 +0.07	9.35	8.76	9.29	914,169
03 Dec 15	9.20000 -0.03	9.36	9.01	9.33	604,031
02 Dec 15	9.23000 -0.05	9.46	9.19	9.24	453,028
01 Dec 15	9.28000 -0.03	9.31	9.21	9.31	491,492
30 Nov 15	9.31000 +0.02	9.39	8.87	9.31	1,203,215
27 Nov 15	9.29000 +0.05	9.34	9.21	9.30	259,454
25 Nov 15	9.24000 +0.33	9.27	8.85	8.95	667,258
24 Nov 15	8.91000 +0.01	9.00	8.50	8.86	573,995
23 Nov 15	8.90000 +0.43	8.90	8.44	8.51	645,351
20 Nov 15	8.47000 -0.25	8.77	8.45	8.70	826,262
19 Nov 15	8.72000 +0.00	8.80	8.52	8.66	563,786
18 Nov 15	8.72000 -0.09	8.98	8.52	8.72	565,636
17 Nov 15	8.81000 +0.03	8.99	8.66	8.85	439,917
16 Nov 15	8.78000 +0.09	8.92	8.50	8.67	642,034
13 Nov 15	8.69000 -0.25	8.94	8.61	8.85	846,123
12 Nov 15	8.94000 -0.02	9.17	8.63	8.72	1,016,817
11 Nov 15	8.96000 +0.47	9.00	8.31	8.90	1,558,374
10 Nov 15	8.49000 -0.31	8.73	7.91	8.71	4,039,690
09 Nov 15	8.80000 -0.41	9.34	8.79	8.91	982,637
06 Nov 15	9.21000 -0.75	9.65	8.95	9.50	2,185,468
05 Nov 15	9.96000 -0.01	10.29	9.89	10.05	695,688
04 Nov 15	9.97000 -1.06	10.73	9.79	10.53	2,373,799
03 Nov 15	11.03000 +0.34	11.25	10.60	10.74	2,049,777
02 Nov 15	10.69000 -0.21	10.90	10.31	10.77	1,359,172
30 Oct 15	10.90000 -0.01	11.07	10.75	10.99	370,898
29 Oct 15	10.91000 -0.18	11.24	10.80	11.09	748,142
28 Oct 15	11.09000 +0.11	11.14	10.65	10.95	786,349
27 Oct 15	10.98000 -0.29	11.49	10.80	11.42	1,157,191
26 Oct 15	11.27000 +0.09	11.48	10.76	11.07	704,659
23 Oct 15	11.18000 -0.21	11.67	10.86	11.54	588,642
22 Oct 15	11.39000 +0.71	11.58	10.54	10.69	660,060
21 Oct 15	10.68000 -0.66	11.63	10.62	11.31	1,023,279
20 Oct 15	11.34000 +0.40	12.26	11.19	11.19	2,070,970
19 Oct 15	10.94000 -0.05	11.04	10.53	10.89	1,050,677
16 Oct 15	10.99000 -0.04	11.14	10.65	11.00	1,187,684
15 Oct 15	11.03000 +0.04	11.25	10.29	10.57	2,087,125
14 Oct 15	10.99000 -0.61	11.88	10.82	11.84	1,091,111
13 Oct 15	11.60000 -0.71	13.19	11.52	12.25	1,466,542
12 Oct 15	12.31000 -1.55	13.67	12.20	13.67	612,748
09 Oct 15	13.86000 +0.29	14.07	13.15	13.63	290,006
08 Oct 15	13.57000 -0.61	13.95	13.20	13.27	902,394
07 Oct 15	14.18000 +0.11	14.70	13.96	14.10	299,129
06 Oct 15	14.07000 -0.59	14.88	13.64	14.74	385,901
05 Oct 15	14.66000 +0.34	15.11	14.05	14.38	261,402
02 Oct 15	14.32000 +0.17	14.57	13.89	14.08	394,217
01 Oct 15	14.15000 +0.46	14.35	13.43	13.91	315,892
30 Sep 15	13.69000 -0.13	14.19	13.31	14.00	500,820
29 Sep 15	13.82000 -0.06	14.20	13.52	13.94	540,583
28 Sep 15	13.88000 -0.23	14.37	13.86	14.12	592,046
25 Sep 15	14.11000 -0.87	15.29	14.00	15.13	425,515
24 Sep 15	14.98000 +0.37	14.99	14.16	14.39	244,146
23 Sep 15	14.61000 -0.57	15.34	14.34	15.16	341,399
22 Sep 15	15.18000 -0.72	15.99	15.10	15.50	393,386
21 Sep 15	15.90000 +0.50	16.73	15.17	15.44	897,399
18 Sep 15	15.40000 -0.21	15.70	14.90	15.28	617,239
17 Sep 15	15.61000 +1.22	15.66	14.32	14.32	643,488
16 Sep 15	14.39000 -0.21	14.66	14.14	14.53	207,256
15 Sep 15	14.60000 +0.22	14.76	14.38	14.48	189,978
14 Sep 15	14.38000 +0.07	14.50	13.98	14.17	209,887
11 Sep 15	14.31000 +0.08	14.38	13.96	14.08	270,272
10 Sep 15	14.23000 +0.24	14.30	13.87	13.89	337,045
09 Sep 15	13.99000 -0.37	14.60	13.90	14.54	516,774
08 Sep 15	14.36000 +0.15	14.65	14.08	14.57	252,365
04 Sep 15	14.21000 +0.19	14.30	13.71	13.90	297,827
03 Sep 15	14.02000 -0.33	14.79	13.94	14.26	398,438
02 Sep 15	14.35000 +0.29	14.56	13.88	14.23	431,796
01 Sep 15	14.06000 -0.27	14.45	13.81	13.84	440,741
31 Aug 15	14.33000 -0.49	14.88	13.88	14.61	782,887
28 Aug 15	14.82000 +0.53	15.19	14.12	14.22	661,493
27 Aug 15	14.29000 +1.25	14.31	13.19	13.25	838,406
26 Aug 15	13.04000 +0.17	13.30	12.63	13.20	580,913
25 Aug 15	12.87000 -0.06	14.00	12.84	13.90	638,717
24 Aug 15	12.93000 -0.53	13.68	11.85	12.58	1,002,612
21 Aug 15	13.46000 -0.79	14.11	13.25	13.91	1,224,424
20 Aug 15	14.25000 -0.73	14.96	13.80	14.61	853,919
19 Aug 15	14.98000 -0.88	16.03	14.93	15.68	845,062
18 Aug 15	15.86000 -1.49	17.47	15.78	17.16	793,448
17 Aug 15	17.35000 +0.27	17.64	16.50	17.54	1,132,284
14 Aug 15	17.08000 +0.09	17.65	16.65	17.07	1,143,199
13 Aug 15	16.99000 +0.11	17.73	16.45	16.99	1,288,571
12 Aug 15	16.88000 +0.87	18.57	15.56	16.00	2,097,513
11 Aug 15	16.01000 +1.72	16.10	13.86	14.19	1,201,183
10 Aug 15	14.29000 +0.85	14.34	13.30	13.52	680,611
07 Aug 15	13.44000 -0.15	13.77	13.21	13.54	1,104,970
06 Aug 15	13.59000 -0.19	13.91	13.06	13.82	2,054,276
05 Aug 15	13.78000 -5.45	16.28	13.63	15.62	4,141,866
04 Aug 15	19.23000 -1.27	20.59	18.81	20.36	3,028,649
03 Aug 15	20.50000 -0.34	21.48	19.85	21.00	1,829,680
31 Jul 15	20.84000 -0.36	21.90	20.41	21.30	1,922,560
30 Jul 15	21.20000 +2.22	21.66	18.90	18.96	2,323,709
29 Jul 15	18.98000 +0.33	19.45	18.25	18.70	874,734
28 Jul 15	18.65000 +0.35	19.15	18.31	18.47	955,764
27 Jul 15	18.30000 -1.01	19.47	18.16	19.28	645,512
24 Jul 15	19.31000 +0.87	19.89	18.16	18.31	1,292,397
23 Jul 15	18.44000 -0.01	19.14	17.77	18.37	1,156,252
22 Jul 15	18.45000 -0.53	19.46	18.02	18.82	869,429
21 Jul 15	18.98000 -0.58	20.38	18.61	19.55	1,734,628
20 Jul 15	19.56000 -2.42	20.97	18.92	20.44	3,561,256
17 Jul 15	21.98000 +5.15	23.44	16.57	16.94	11,961,130
16 Jul 15	16.83000 +0.01	17.30	16.32	16.90	987,952
15 Jul 15	16.82000 +0.31	17.15	16.41	16.58	1,070,849
14 Jul 15	16.51000 +0.48	17.02	16.00	16.10	520,176
13 Jul 15	16.03000 -0.50	16.90	15.62	16.65	715,285
10 Jul 15	16.53000 +0.33	17.29	15.82	16.25	1,260,259
09 Jul 15	16.20000 +1.65	16.25	14.60	14.61	1,937,262
08 Jul 15	14.55000 +1.23	14.56	13.10	13.17	961,003
07 Jul 15	13.32000 -0.08	13.53	13.00	13.51	1,030,716
06 Jul 15	13.40000 +0.13	13.46	12.80	13.46	1,435,040
02 Jul 15	13.27000 -0.74	14.24	12.81	14.00	1,977,538
01 Jul 15	14.01000 -0.04	14.48	13.96	14.13	1,764,880
30 Jun 15	14.05000 -0.18	14.42	13.95	14.30	1,509,222
29 Jun 15	14.23000 -0.02	14.31	13.91	14.00	1,251,403
26 Jun 15	14.25000 -0.65	14.57	13.95	14.28	4,215,946
25 Jun 15	14.90000 +0.51	14.96	14.20	14.43	874,884
24 Jun 15	14.39000 +0.05	14.59	14.17	14.33	842,452
23 Jun 15	14.34000 -0.08	14.80	14.13	14.45	916,859
22 Jun 15	14.42000 +0.11	14.72	13.78	14.38	1,537,430
19 Jun 15	14.31000 -1.02	15.39	14.30	15.26	2,590,318
18 Jun 15	15.33000 -0.44	15.87	14.90	15.77	1,386,563
17 Jun 15	15.77000 -0.52	16.49	15.65	16.30	1,427,871
16 Jun 15	16.29000 -0.03	16.89	16.20	16.51	767,566
15 Jun 15	16.32000 -0.32	17.10	16.14	16.20	1,088,417
12 Jun 15	16.64000 -0.22	17.14	16.32	16.75	747,291
11 Jun 15	16.86000 +0.08	17.68	16.75	17.08	1,418,064
10 Jun 15	16.78000 +0.79	18.42	16.01	16.05	3,384,287
09 Jun 15	15.99000 +1.13	16.25	15.01	15.11	2,273,800
08 Jun 15	14.86000 -0.17	15.13	14.68	14.95	503,307
05 Jun 15	15.03000 -0.04	15.28	14.64	15.15	712,415
04 Jun 15	15.07000 -0.25	15.63	15.00	15.25	807,976
03 Jun 15	15.32000 -0.54	15.87	14.96	15.70	1,432,977
02 Jun 15	15.86000 -0.19	16.10	15.73	15.98	763,034
01 Jun 15	16.05000 -0.71	16.77	16.00	16.76	858,370
29 May 15	16.76000 -0.28	17.10	16.50	17.00	940,363
28 May 15	17.04000 -0.02	17.10	16.72	16.95	489,191
27 May 15	17.06000 -0.03	17.63	16.85	17.02	878,589
26 May 15	17.09000 -0.08	17.30	16.18	16.59	1,798,475
22 May 15	17.17000 -0.34	18.15	17.00	17.82	2,012,076
21 May 15	17.51000 +0.31	17.69	16.91	17.37	2,319,080
20 May 15	17.20000 -3.80	17.32	15.70	16.90	11,105,196
19 May 15	21.00000 +0.44	21.31	19.66	20.56	2,015,138
18 May 15	20.56000 +0.51	20.75	19.15	19.51	1,211,067
15 May 15	20.05000 -0.55	20.82	19.51	20.56	1,177,791
14 May 15	20.60000 +0.77	20.75	19.62	19.83	1,044,166
13 May 15	19.83000 -0.74	20.78	19.50	20.50	1,536,009
12 May 15	20.57000 -0.28	21.45	20.36	21.23	1,140,278
11 May 15	20.85000 -1.86	21.49	20.02	20.71	2,115,351
08 May 15	22.71000 -0.98	24.10	22.50	23.93	784,007
07 May 15	23.69000 +0.29	24.42	22.72	23.40	616,890
06 May 15	23.40000 -0.75	25.42	23.03	24.15	1,290,653
05 May 15	24.15000 +0.91	24.32	21.90	23.22	1,065,845
04 May 15	23.24000 +1.49	23.28	21.75	21.75	648,635
01 May 15	21.75000 -0.49	23.00	21.27	22.25	687,379
30 Apr 15	22.24000 -0.18	23.18	21.82	22.66	1,221,650
29 Apr 15	22.42000 -2.07	24.97	22.32	24.49	1,674,691
28 Apr 15	24.49000 -1.41	25.90	24.18	25.75	954,977
27 Apr 15	25.90000 +0.32	26.47	25.21	25.70	731,504
24 Apr 15	25.58000 -0.04	25.70	25.00	25.55	532,833
23 Apr 15	25.62000 +0.50	25.74	24.08	24.93	1,299,238
22 Apr 15	25.12000 -0.63	26.24	24.95	26.00	1,442,915
21 Apr 15	25.75000 +0.85	26.04	24.56	24.97	2,185,407
20 Apr 15	24.90000 -2.68	28.90	24.87	28.77	3,076,216
17 Apr 15	27.58000 -2.42	30.30	26.51	29.77	3,965,469
16 Apr 15	30.00000 +0.00	35.74	28.22	31.00	19,763,334

Etsy Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	87.41000 +2.15	88.50	85.30	85.75	2,634,622
19 Oct 26	85.26000 +0.12	86.62	85.01	85.45	2,757,197
16 Oct 26	85.14000 -4.04	90.32	84.82	89.50	5,063,353
15 Oct 26	89.18000 +6.25	90.13	84.22	84.47	6,095,231
14 Oct 26	82.93000 +3.65	82.99	78.89	78.89	3,830,507
13 Oct 26	79.28000 +2.35	79.33	76.97	76.97	2,110,964
12 Oct 26	76.93000 +0.22	78.46	76.53	77.23	2,487,153
09 Oct 26	76.71000 +1.57	76.96	73.88	74.44	2,974,708
08 Oct 26	75.14000 +3.65	75.44	70.85	70.85	2,861,855
07 Oct 26	71.49000 +0.10	72.42	70.64	71.22	2,349,076
06 Oct 26	71.39000 +0.50	73.05	70.51	70.88	2,959,998
05 Oct 26	70.89000 -1.88	72.38	70.47	71.56	2,946,112
02 Oct 26	72.77000 -0.07	73.82	72.02	73.50	1,975,130
01 Oct 26	72.84000 +1.35	73.57	71.37	72.22	2,749,971
30 Sep 26	71.49000 +2.21	73.22	69.53	69.99	3,716,701
29 Sep 26	69.28000 +0.36	69.96	68.68	69.18	2,699,123
28 Sep 26	68.92000 +0.48	69.55	66.21	67.90	2,630,955
25 Sep 26	68.44000 -0.54	71.30	68.40	68.91	2,689,161
24 Sep 26	68.98000 -4.72	73.39	67.59	72.70	4,841,502
23 Sep 26	73.70000 -1.44	75.76	71.00	74.88	3,935,327
22 Sep 26	75.14000 +1.66	75.98	72.57	75.98	4,230,318
21 Sep 26	73.48000 +0.88	73.66	71.67	73.55	2,967,971
18 Sep 26	72.60000 +0.26	73.50	72.27	72.75	6,518,515
17 Sep 26	72.34000 -1.12	74.96	71.89	74.48	2,906,430
16 Sep 26	73.46000 -0.54	74.10	72.42	74.01	2,486,006
15 Sep 26	74.00000 -0.46	76.43	73.54	76.43	2,870,865
14 Sep 26	74.46000 +1.70	75.10	72.04	72.76	2,644,192
11 Sep 26	72.76000 +1.17	73.52	71.93	72.04	2,862,321
10 Sep 26	71.59000 +0.40	72.29	70.03	70.84	2,881,696
09 Sep 26	71.19000 -1.63	71.99	69.99	71.95	4,218,315
08 Sep 26	72.82000 -3.69	76.26	71.44	76.08	4,917,475
04 Sep 26	76.51000 -5.52	81.86	76.31	81.69	3,077,136
03 Sep 26	82.03000 +0.31	86.00	81.53	83.93	2,628,965
02 Sep 26	81.72000 -0.03	82.75	79.41	81.99	2,806,034
01 Sep 26	81.75000 +0.42	82.79	80.43	81.00	2,170,163
31 Aug 26	81.33000 -2.26	83.97	81.14	83.03	2,313,338
28 Aug 26	83.59000 +0.65	84.98	83.09	83.68	1,545,229
27 Aug 26	82.94000 +1.20	83.60	80.65	81.39	4,000,197
26 Aug 26	81.74000 -2.69	84.84	81.51	84.04	2,617,773
25 Aug 26	84.43000 -2.60	87.41	84.38	87.00	2,937,348
24 Aug 26	87.03000 +6.00	87.06	80.31	80.81	4,498,694
21 Aug 26	81.03000 -0.18	82.14	80.27	82.09	2,053,722
20 Aug 26	81.21000 +0.75	83.52	80.85	81.69	2,791,292
19 Aug 26	80.46000 +0.50	82.28	80.41	80.50	2,033,463
18 Aug 26	79.96000 +1.55	81.53	78.41	78.41	2,409,812
17 Aug 26	78.41000 -1.49	82.25	77.90	81.16	2,719,223
14 Aug 26	79.90000 -0.77	81.49	79.58	80.56	1,987,013
13 Aug 26	80.67000 +1.04	81.07	78.13	79.94	2,830,128
12 Aug 26	79.63000 +0.15	81.38	78.71	79.60	2,697,650
11 Aug 26	79.48000 -0.92	80.72	78.11	79.66	4,629,826
10 Aug 26	80.40000 -5.15	84.92	80.21	84.21	4,571,180
07 Aug 26	85.55000 +3.29	86.45	83.31	83.83	5,142,403
06 Aug 26	82.26000 -3.60	84.22	77.85	81.99	6,972,517
05 Aug 26	85.86000 -0.57	87.97	84.32	87.14	3,862,268
04 Aug 26	86.43000 +3.26	87.10	83.89	84.00	3,015,630
03 Aug 26	83.17000 +1.49	83.87	81.92	81.98	2,321,316
31 Jul 26	81.68000 -1.47	83.70	81.61	83.04	1,952,208
30 Jul 26	83.15000 -2.43	84.95	82.75	84.95	2,469,593
29 Jul 26	85.58000 -0.89	87.26	84.70	86.24	1,883,472
28 Jul 26	86.47000 +2.63	86.96	84.01	84.38	2,552,883
27 Jul 26	83.84000 +3.22	84.01	81.11	81.44	3,162,203
24 Jul 26	80.62000 -0.29	81.76	80.09	80.53	1,729,469
23 Jul 26	80.91000 +0.43	81.16	77.87	80.00	2,363,476
22 Jul 26	80.48000 -1.21	82.82	79.97	82.33	2,317,067
21 Jul 26	81.69000 -2.34	84.99	81.00	84.30	2,558,968
20 Jul 26	84.03000 -0.07	86.50	82.75	83.33	1,916,088
17 Jul 26	84.10000 +0.62	84.85	82.71	83.00	1,925,048
16 Jul 26	83.48000 -2.26	85.99	82.74	84.24	2,955,371
15 Jul 26	85.74000 +2.68	87.14	82.03	82.03	3,887,682
14 Jul 26	83.06000 +2.53	83.36	80.20	80.20	2,719,147
13 Jul 26	80.53000 -0.52	81.92	79.40	81.24	2,529,211
10 Jul 26	81.05000 +3.33	81.17	77.43	78.03	2,413,363
09 Jul 26	77.72000 +0.52	78.34	76.32	77.22	2,255,522
08 Jul 26	77.20000 -0.39	77.49	75.01	76.35	2,036,833
07 Jul 26	77.59000 +2.53	78.23	75.53	75.53	2,047,426
06 Jul 26	75.06000 -1.91	77.30	74.01	76.03	2,419,425
02 Jul 26	76.97000 +4.14	77.02	73.36	73.46	2,940,154
01 Jul 26	72.83000 -2.50	76.57	72.78	75.41	3,432,196
30 Jun 26	75.33000 -4.33	78.66	74.39	78.30	3,528,785
29 Jun 26	79.66000 +1.62	80.41	78.20	79.22	3,316,501
26 Jun 26	78.04000 +0.34	78.88	76.71	77.30	3,650,122
25 Jun 26	77.70000 -0.32	78.78	76.15	78.78	2,203,967
24 Jun 26	78.02000 +3.13	79.90	74.73	74.89	4,229,827
23 Jun 26	74.89000 +2.35	74.92	72.60	72.73	2,302,526
22 Jun 26	72.54000 -1.41	74.38	72.48	73.28	2,134,122
18 Jun 26	73.95000 +1.12	74.98	73.19	73.97	3,854,253
17 Jun 26	72.83000 -0.51	75.43	72.59	73.33	3,478,080
16 Jun 26	73.34000 +1.15	74.67	72.22	72.45	3,955,312
15 Jun 26	72.19000 +2.71	72.66	70.26	70.99	4,122,563
12 Jun 26	69.48000 +0.04	71.86	68.58	70.06	2,080,554
11 Jun 26	69.44000 +0.71	70.25	67.83	69.07	3,010,686
10 Jun 26	68.73000 -0.03	69.89	67.25	67.78	2,415,972
09 Jun 26	68.76000 -0.07	70.09	66.85	68.95	1,956,504
08 Jun 26	68.83000 +1.97	69.25	65.90	67.00	2,881,835
05 Jun 26	66.86000 -0.19	68.44	66.27	66.87	2,665,948
04 Jun 26	67.05000 +0.00	68.29	66.79	68.05	2,316,369
03 Jun 26	67.05000 -2.68	70.47	66.64	68.92	2,987,028
02 Jun 26	69.73000 +0.73	70.66	68.36	68.90	2,940,723
01 Jun 26	69.00000 +1.08	69.99	67.78	68.76	3,736,770
29 May 26	67.92000 +1.14	68.09	65.65	66.00	4,971,294
28 May 26	66.78000 +2.97	67.35	64.09	64.09	3,329,023
27 May 26	63.81000 -0.52	65.89	63.67	64.33	2,670,757
26 May 26	64.33000 +1.95	65.15	62.73	62.73	2,967,960
22 May 26	62.38000 +1.64	63.20	60.02	60.50	2,512,711
21 May 26	60.74000 -0.15	61.44	59.71	61.04	2,786,644
20 May 26	60.89000 +3.28	60.93	57.48	59.21	2,543,026
19 May 26	57.61000 -1.22	59.17	56.71	58.88	3,241,168
18 May 26	58.83000 +0.76	60.00	58.24	59.00	3,037,842
15 May 26	58.07000 -0.34	58.81	57.38	58.76	2,057,356
14 May 26	58.41000 +1.01	59.13	56.78	57.64	2,482,716
13 May 26	57.40000 -0.11	58.44	56.29	57.00	2,896,242
12 May 26	57.51000 -2.35	59.87	57.06	59.63	3,795,390
11 May 26	59.86000 -4.52	62.50	59.48	62.04	3,570,742
08 May 26	64.38000 +0.36	64.61	62.78	64.13	2,342,786
07 May 26	64.02000 -0.95	65.04	62.93	64.59	2,461,603
06 May 26	64.97000 +2.02	65.07	63.00	63.14	2,688,971
05 May 26	62.95000 -1.09	64.75	62.73	64.25	2,767,887
04 May 26	64.04000 +0.87	66.50	63.24	63.69	3,691,861
01 May 26	63.17000 -1.17	65.05	63.13	64.80	3,147,851
30 Apr 26	64.34000 -5.26	67.37	63.63	67.37	5,902,771
29 Apr 26	69.60000 +6.39	70.88	66.37	67.00	8,816,727
28 Apr 26	63.21000 -1.90	65.99	62.44	65.50	5,121,528
27 Apr 26	65.11000 +2.32	65.37	62.55	62.88	2,755,643
24 Apr 26	62.79000 -0.69	64.26	62.30	63.60	2,641,425
23 Apr 26	63.48000 -2.58	66.68	62.86	66.66	2,839,132
22 Apr 26	66.06000 +0.87	66.66	64.13	65.62	2,573,565
21 Apr 26	65.19000 +1.01	65.49	63.58	63.98	2,949,358
20 Apr 26	64.18000 +2.28	64.44	61.37	61.49	2,876,696
17 Apr 26	61.90000 +2.29	62.44	60.75	60.96	3,210,256
16 Apr 26	59.61000 +1.69	60.43	58.24	58.38	3,030,499
15 Apr 26	57.92000 +1.93	58.38	56.27	56.48	2,036,325
14 Apr 26	55.99000 +0.65	57.61	55.50	55.83	1,629,753
13 Apr 26	55.34000 +2.65	55.38	52.17	52.50	2,626,986
10 Apr 26	52.69000 -0.73	54.05	52.65	53.56	1,881,831
09 Apr 26	53.42000 -0.57	54.26	52.35	53.37	2,565,569
08 Apr 26	53.99000 +0.05	56.00	53.70	56.00	2,858,163
07 Apr 26	53.94000 -0.46	55.07	53.52	54.00	1,915,697
06 Apr 26	54.40000 +2.76	54.61	51.56	51.94	3,337,791
02 Apr 26	51.64000 +1.67	51.88	48.65	49.00	2,371,145
01 Apr 26	49.97000 -0.01	50.66	48.61	50.18	1,816,436
31 Mar 26	49.98000 +2.48	50.51	47.91	48.66	2,508,452
30 Mar 26	47.50000 +0.19	49.02	47.16	48.25	2,271,879
27 Mar 26	47.31000 -1.21	48.14	46.90	47.93	2,691,344
26 Mar 26	48.52000 +0.29	49.42	47.56	47.57	2,331,970
25 Mar 26	48.23000 -1.23	51.10	47.59	50.36	2,979,002
24 Mar 26	49.46000 -3.03	51.48	47.54	51.48	5,549,947
23 Mar 26	52.49000 -0.35	54.26	52.06	53.43	2,768,780
20 Mar 26	52.84000 -1.92	54.67	52.32	54.18	3,312,010
19 Mar 26	54.76000 +0.64	55.00	53.55	53.93	1,823,758
18 Mar 26	54.12000 -0.80	55.37	53.50	53.97	1,621,674
17 Mar 26	54.92000 +1.78	55.97	52.88	53.73	2,287,991
16 Mar 26	53.14000 +1.12	53.63	52.61	53.01	2,047,487
13 Mar 26	52.02000 +0.03	54.21	51.78	52.94	2,011,243
12 Mar 26	51.99000 -0.70	54.21	51.66	52.27	2,620,938
11 Mar 26	52.69000 -0.66	54.09	51.98	53.14	2,410,713
10 Mar 26	53.35000 -2.43	55.91	53.15	55.67	3,107,070
09 Mar 26	55.78000 -0.62	56.02	53.06	55.60	2,501,533
06 Mar 26	56.40000 -0.23	56.57	54.34	55.43	3,669,904
05 Mar 26	56.63000 +0.98	58.65	54.97	56.48	3,597,986
04 Mar 26	55.65000 +1.19	56.60	54.03	54.14	3,640,498
03 Mar 26	54.46000 +0.49	54.55	50.81	51.82	3,338,153
02 Mar 26	53.97000 -0.91	54.39	52.69	53.71	2,497,305
27 Feb 26	54.88000 -0.30	55.74	53.96	54.38	2,246,088
26 Feb 26	55.18000 +1.74	55.96	53.82	53.97	2,648,640
25 Feb 26	53.44000 -0.96	54.86	52.53	54.50	3,202,111
24 Feb 26	54.40000 +2.03	54.50	52.11	52.38	4,515,501
23 Feb 26	52.37000 +0.19	53.20	50.59	51.50	5,175,708
20 Feb 26	52.18000 +4.04	53.29	49.41	49.79	9,779,937
19 Feb 26	48.14000 +4.09	49.67	44.97	48.56	13,172,051
18 Feb 26	44.05000 -0.31	46.34	44.00	44.04	6,917,511
17 Feb 26	44.36000 -1.37	45.67	44.20	45.56	4,452,249
13 Feb 26	45.73000 -0.51	47.41	45.56	46.36	3,206,809
12 Feb 26	46.24000 -1.22	48.00	45.76	47.41	5,330,153
11 Feb 26	47.46000 -6.62	53.65	47.39	53.53	6,690,118
10 Feb 26	54.08000 -1.02	55.73	54.01	55.11	3,733,776
09 Feb 26	55.10000 -2.72	56.74	54.42	56.52	2,789,202
06 Feb 26	57.82000 +3.36	58.09	54.79	54.96	4,299,142
05 Feb 26	54.46000 +1.37	55.40	52.97	52.97	5,990,293
04 Feb 26	53.09000 -0.20	54.85	49.66	53.61	4,998,466
03 Feb 26	53.29000 -0.32	54.81	52.17	53.00	3,733,109
02 Feb 26	53.61000 +0.65	53.86	52.54	53.00	2,649,970
30 Jan 26	52.96000 -1.99	54.79	52.76	54.12	3,530,200
29 Jan 26	54.95000 -2.24	58.31	54.35	57.23	3,877,600
28 Jan 26	57.19000 -1.44	59.93	57.05	58.92	2,356,274
27 Jan 26	58.63000 -1.46	60.14	57.51	60.14	2,546,172
26 Jan 26	60.09000 -0.08	60.92	59.64	59.65	2,771,118
23 Jan 26	60.17000 -2.32	62.72	59.60	61.99	2,576,753
22 Jan 26	62.49000 +1.50	64.51	61.99	62.75	4,591,697
21 Jan 26	60.99000 +2.06	61.40	59.06	59.43	3,015,503
20 Jan 26	58.93000 -2.84	61.18	58.83	60.00	3,514,814
16 Jan 26	61.77000 -1.86	63.43	61.22	63.43	2,541,715
15 Jan 26	63.63000 +2.05	64.19	62.22	62.22	3,470,684
14 Jan 26	61.58000 +0.01	63.09	60.71	61.61	2,022,402
13 Jan 26	61.57000 +1.18	62.79	60.00	60.35	2,488,038
12 Jan 26	60.39000 -1.49	61.92	59.72	61.57	3,016,289
09 Jan 26	61.88000 +0.65	62.30	60.71	61.75	2,302,301
08 Jan 26	61.23000 -0.53	62.32	60.40	60.51	2,771,551
07 Jan 26	61.76000 +0.34	63.70	61.67	61.73	3,166,487
06 Jan 26	61.42000 +2.86	61.70	58.63	58.80	4,622,956
05 Jan 26	58.56000 +1.28	59.58	56.46	56.94	4,106,826
02 Jan 26	57.28000 +1.84	57.87	55.67	55.94	3,523,404
31 Dec 25	55.44000 +0.08	55.81	55.01	55.11	2,113,591
30 Dec 25	55.36000 -1.23	56.50	55.14	56.50	2,280,930
29 Dec 25	56.59000 +0.84	56.78	55.56	55.75	3,340,520
26 Dec 25	55.75000 -0.22	56.07	55.37	55.94	1,655,500
24 Dec 25	55.97000 +0.93	55.97	54.46	54.53	1,475,336
23 Dec 25	55.04000 -0.69	56.79	54.58	55.50	2,468,541
22 Dec 25	55.73000 +1.40	56.87	54.28	54.28	2,659,861
19 Dec 25	54.33000 +0.65	55.12	54.07	54.37	4,168,956
18 Dec 25	53.68000 +0.82	56.17	53.50	54.50	4,444,179
17 Dec 25	52.86000 -0.89	55.32	52.79	53.79	3,475,283
16 Dec 25	53.75000 +0.62	54.92	53.42	53.72	2,106,635
15 Dec 25	53.13000 -0.73	54.00	52.78	53.44	2,744,647
12 Dec 25	53.86000 +0.37	54.38	53.04	53.04	2,270,049
11 Dec 25	53.49000 -1.24	55.52	53.38	54.61	2,699,207
10 Dec 25	54.73000 -0.42	55.65	54.29	54.97	3,829,729
09 Dec 25	55.15000 +0.81	56.53	53.38	53.74	3,683,900
08 Dec 25	54.34000 +1.08	55.50	53.45	54.92	2,902,818
05 Dec 25	53.26000 +1.07	53.95	52.24	52.70	4,004,751
04 Dec 25	52.19000 -1.64	53.53	51.02	53.27	4,409,422
03 Dec 25	53.83000 -0.84	54.77	53.30	54.65	2,769,129
02 Dec 25	54.67000 -0.14	54.99	54.08	54.78	2,181,912
01 Dec 25	54.81000 +0.59	55.47	52.67	53.53	3,656,115
28 Nov 25	54.22000 +0.06	55.15	54.02	54.17	1,303,442
26 Nov 25	54.16000 +0.18	55.31	53.76	53.90	3,315,354
25 Nov 25	53.98000 +1.92	55.04	52.23	52.87	3,795,316
24 Nov 25	52.06000 -1.03	53.26	51.54	52.72	4,291,836
21 Nov 25	53.09000 +1.52	54.10	51.56	51.56	3,981,440
20 Nov 25	51.57000 -1.54	54.50	51.51	53.43	4,004,086
19 Nov 25	53.11000 -1.39	54.79	52.46	54.38	3,739,165
18 Nov 25	54.50000 -0.12	55.46	53.75	54.00	2,502,280
17 Nov 25	54.62000 -2.48	58.40	54.02	57.30	5,079,574
14 Nov 25	57.10000 -1.38	58.10	56.65	57.26	3,339,630
13 Nov 25	58.48000 -5.42	62.72	57.29	62.62	6,992,408
12 Nov 25	63.90000 +0.16	65.66	63.76	64.25	3,697,828
11 Nov 25	63.74000 +3.50	63.88	60.43	60.60	4,391,678
10 Nov 25	60.24000 +1.15	61.34	59.09	59.30	4,161,335
07 Nov 25	59.09000 +2.29	59.31	55.90	56.33	3,784,633
06 Nov 25	56.80000 -3.48	60.30	56.66	60.24	4,026,601
05 Nov 25	60.28000 +2.01	60.78	57.68	57.89	3,926,944
04 Nov 25	58.27000 -2.81	60.10	57.75	59.88	3,922,975
03 Nov 25	61.08000 -0.92	62.24	59.96	61.49	5,008,160
31 Oct 25	62.00000 +0.07	63.60	61.03	62.55	4,397,292
30 Oct 25	61.93000 -3.28	64.21	61.71	64.08	7,490,197
29 Oct 25	65.21000 -9.57	72.73	65.20	70.26	13,191,698
28 Oct 25	74.78000 -0.78	76.23	73.33	74.93	5,635,649
27 Oct 25	75.56000 +1.66	76.10	74.40	74.70	3,153,361
24 Oct 25	73.90000 +0.02	75.89	73.44	75.00	2,434,255
23 Oct 25	73.88000 +0.63	73.95	70.56	72.96	2,635,677
22 Oct 25	73.25000 +1.31	73.69	71.36	71.58	2,912,583
21 Oct 25	71.94000 +0.60	72.56	70.53	72.03	2,108,449
20 Oct 25	71.34000 +0.88	72.55	70.70	71.22	2,118,083
17 Oct 25	70.46000 -0.99	71.70	69.63	71.10	3,362,698
16 Oct 25	71.45000 +0.75	74.24	70.18	72.99	4,925,533
15 Oct 25	70.70000 -1.21	74.44	70.66	72.04	3,315,233
14 Oct 25	71.91000 +1.50	73.07	67.62	68.16	2,920,869
13 Oct 25	70.41000 +1.68	71.09	69.43	70.37	2,430,007
10 Oct 25	68.73000 -4.13	73.07	68.72	73.07	4,157,235
09 Oct 25	72.86000 +2.72	73.01	70.72	70.94	4,196,667
08 Oct 25	70.14000 -1.30	72.00	69.11	71.75	4,184,904
07 Oct 25	71.44000 +1.44	71.51	69.05	70.58	4,279,092
06 Oct 25	70.00000 -2.38	74.18	69.56	72.95	5,573,387
03 Oct 25	72.38000 -0.16	76.51	72.31	72.89	7,481,709
02 Oct 25	72.54000 +2.05	73.52	70.56	70.92	4,712,364
01 Oct 25	70.49000 +4.10	71.74	66.36	66.48	8,914,882
30 Sep 25	66.39000 -7.95	71.96	64.80	71.89	16,692,826
29 Sep 25	74.34000 +10.16	75.77	63.64	64.86	25,443,776
26 Sep 25	64.18000 +0.58	64.31	62.56	63.22	3,760,256
25 Sep 25	63.60000 -0.45	64.57	61.71	64.35	4,176,056
24 Sep 25	64.05000 +1.42	64.46	62.72	63.22	3,199,049
23 Sep 25	62.63500 +0.97	62.93	61.34	61.97	3,123,442
22 Sep 25	61.67000 -3.32	65.00	61.03	65.00	5,725,177
19 Sep 25	64.99000 +0.14	65.07	63.52	64.51	6,398,444
18 Sep 25	64.85000 +4.23	65.06	62.26	62.57	7,217,861
17 Sep 25	60.62000 +1.21	62.00	59.19	59.45	5,574,908
16 Sep 25	59.41000 +1.61	59.65	55.95	57.81	5,676,024
15 Sep 25	57.80000 -1.14	59.25	56.63	58.84	4,702,287
12 Sep 25	58.94000 -0.65	59.59	57.85	58.86	4,196,921
11 Sep 25	59.59000 +1.77	61.50	58.65	59.01	7,903,762
10 Sep 25	57.82000 +1.80	58.41	55.00	55.52	5,866,272
09 Sep 25	56.02000 -2.18	57.68	53.97	57.21	8,188,175
08 Sep 25	58.20000 +4.14	58.33	54.15	54.25	9,531,111
05 Sep 25	54.06000 +1.85	54.10	52.35	52.36	5,066,990
04 Sep 25	52.21000 +0.24	52.40	50.26	51.78	5,271,078
03 Sep 25	51.97000 +0.27	52.55	51.14	51.37	4,327,841
02 Sep 25	51.70000 -1.31	52.24	51.15	52.24	4,919,626
29 Aug 25	53.01000 -0.86	54.23	52.83	53.84	4,382,856
28 Aug 25	53.87000 -0.56	54.78	52.89	54.69	6,938,366
27 Aug 25	54.43000 -1.79	55.79	54.28	55.74	4,694,840
26 Aug 25	56.22000 -1.17	57.14	54.50	57.02	9,320,466
25 Aug 25	57.39000 -5.27	61.90	57.37	61.89	7,651,269
22 Aug 25	62.66000 -0.26	63.88	62.00	62.88	4,384,420
21 Aug 25	62.92000 -2.04	64.73	61.42	64.37	4,479,867
20 Aug 25	64.96000 +1.47	65.37	62.88	63.39	3,405,406
19 Aug 25	63.49000 -1.47	65.62	63.47	65.31	3,362,449
18 Aug 25	64.96000 -1.47	66.60	63.94	66.00	5,369,476
15 Aug 25	66.43000 -1.78	68.55	66.03	68.36	5,029,711
14 Aug 25	68.21000 -1.88	69.56	67.27	69.10	3,925,994
13 Aug 25	70.09000 +3.60	70.57	65.71	66.82	6,450,089
12 Aug 25	66.49000 +4.72	66.70	62.03	62.87	8,135,764
11 Aug 25	61.77000 +0.86	61.88	60.11	60.90	5,597,528
08 Aug 25	60.91000 +0.42	60.96	59.46	60.24	4,443,641
07 Aug 25	60.49000 +4.29	60.53	57.82	58.10	5,734,509
06 Aug 25	56.20000 +0.22	56.95	55.33	56.15	4,851,880
05 Aug 25	55.98000 -1.33	57.63	55.83	57.63	4,204,894
04 Aug 25	57.31000 -1.46	59.75	57.03	58.69	4,075,042
01 Aug 25	58.77000 +0.50	60.08	57.53	58.20	4,640,005
31 Jul 25	58.27000 -3.71	61.49	55.89	61.35	9,795,622
30 Jul 25	61.98000 +1.68	68.45	61.14	65.74	12,893,982
29 Jul 25	60.30000 -2.45	62.92	60.01	62.92	8,578,362
28 Jul 25	62.75000 +0.29	63.78	62.16	62.52	4,412,694
25 Jul 25	62.46000 -1.52	64.55	61.90	64.20	3,819,921
24 Jul 25	63.98000 +1.12	66.31	63.58	63.58	6,350,844
23 Jul 25	62.86000 -0.83	64.00	62.04	63.68	4,297,510
22 Jul 25	63.69000 +3.28	64.08	60.43	60.60	7,328,077
21 Jul 25	60.41000 +0.77	61.37	59.07	61.35	5,386,901
18 Jul 25	59.64000 +1.67	59.80	58.79	58.84	3,904,808
17 Jul 25	57.97000 +1.93	59.01	56.95	57.74	4,859,022
16 Jul 25	56.04000 +0.35	56.54	55.01	56.05	2,600,606
15 Jul 25	55.69000 -2.02	57.79	54.93	57.66	4,685,983
14 Jul 25	57.71000 -0.16	58.77	57.37	57.99	3,153,094
11 Jul 25	57.87000 -0.29	58.29	57.11	58.01	3,411,002
10 Jul 25	58.16000 +4.03	58.25	54.72	54.76	7,015,740
09 Jul 25	54.13000 +0.67	54.35	52.31	53.36	3,794,971
08 Jul 25	53.46000 -0.21	54.00	51.84	53.70	3,405,053
07 Jul 25	53.67000 -0.70	55.00	52.92	53.76	5,651,393
03 Jul 25	54.37000 +1.41	54.84	53.18	53.81	4,307,775
02 Jul 25	52.96000 +1.60	53.89	51.40	51.40	6,435,493
01 Jul 25	51.36000 +1.20	52.75	49.76	50.05	6,107,288
30 Jun 25	50.16000 -0.48	51.40	49.60	51.00	4,032,502
27 Jun 25	50.64000 +0.01	51.50	50.08	50.88	5,905,820
26 Jun 25	50.63000 -2.42	53.15	49.15	52.88	8,448,364
25 Jun 25	53.05000 -0.32	53.92	52.23	53.39	3,948,835
24 Jun 25	53.37000 -0.55	54.63	53.06	54.40	4,601,258
23 Jun 25	53.92000 -2.24	55.97	53.87	55.97	5,431,893
20 Jun 25	56.16000 +0.86	56.53	55.57	56.12	6,389,422
18 Jun 25	55.30000 +0.77	56.09	54.37	54.37	4,981,730
17 Jun 25	54.53000 +0.64	56.49	53.94	54.41	8,823,268
16 Jun 25	53.89000 -2.10	56.04	53.79	55.99	8,968,480
13 Jun 25	55.99000 -3.30	59.00	54.47	58.74	10,453,479
12 Jun 25	59.29000 -0.91	59.53	57.95	59.50	12,059,991
11 Jun 25	60.20000 -1.63	61.74	59.72	59.89	6,208,709
10 Jun 25	61.83000 -2.05	63.84	61.40	63.84	5,310,356
09 Jun 25	63.88000 +0.07	64.97	62.81	63.90	5,061,138
06 Jun 25	63.81000 +1.09	64.68	62.60	63.33	6,146,043
05 Jun 25	62.72000 +1.17	63.59	61.62	61.81	6,403,677
04 Jun 25	61.55000 +1.35	62.05	60.33	60.38	7,088,200
03 Jun 25	60.20000 +1.46	60.30	57.83	58.43	5,841,174
02 Jun 25	58.74000 +3.39	60.07	54.90	54.90	11,266,742
30 May 25	55.35000 +2.36	55.50	52.80	52.99	7,235,849
29 May 25	52.99000 +1.54	54.48	51.77	51.99	8,405,199
28 May 25	51.45000 +0.97	51.69	50.40	50.50	5,155,765
27 May 25	50.48000 +2.88	50.56	47.93	48.20	8,615,326
23 May 25	47.60000 -0.36	47.88	46.88	46.95	3,052,302
22 May 25	47.96000 +1.47	48.44	46.33	46.50	4,989,460
21 May 25	46.49000 -0.67	47.42	46.20	46.67	3,184,090
20 May 25	47.16000 +0.13	48.27	46.71	46.87	3,924,022
19 May 25	47.03000 +0.01	47.07	45.75	46.10	2,878,489
16 May 25	47.02000 +0.02	47.47	46.02	47.01	4,055,234
15 May 25	47.00000 +0.04	47.34	46.40	46.90	5,002,754
14 May 25	46.96000 +0.19	47.47	46.21	46.65	4,154,174
13 May 25	46.77000 -0.82	48.09	46.38	47.91	4,926,574
12 May 25	47.59000 +0.65	50.10	47.49	49.67	6,447,157
09 May 25	46.94000 -0.92	48.30	46.57	48.08	4,189,292
08 May 25	47.86000 +1.94	48.27	46.20	46.34	3,364,106
07 May 25	45.92000 +0.81	46.43	45.11	45.30	3,802,468
06 May 25	45.11000 +0.03	45.25	44.11	44.26	3,428,488
05 May 25	45.08000 +0.78	45.89	43.69	43.83	4,104,655
02 May 25	44.30000 +1.79	45.25	42.97	43.00	5,342,276
01 May 25	42.51000 -0.97	44.25	42.10	43.71	6,397,190
30 Apr 25	43.48000 -2.65	46.87	41.51	46.60	11,839,382
29 Apr 25	46.13000 +0.25	46.60	45.58	45.78	5,709,762
28 Apr 25	45.88000 +0.02	46.71	45.43	46.08	4,452,944
25 Apr 25	45.86000 +0.31	46.20	45.15	45.59	3,741,786
24 Apr 25	45.55000 -0.24	45.76	44.28	45.46	6,495,935
23 Apr 25	45.79000 -0.14	47.24	45.75	46.63	3,023,243
22 Apr 25	45.93000 +1.39	46.65	45.28	45.58	5,813,181
21 Apr 25	44.54000 +0.39	44.75	43.72	44.15	4,376,284
17 Apr 25	44.15000 +1.63	44.33	42.37	42.37	2,900,253
16 Apr 25	42.52000 -0.98	43.41	41.91	43.32	3,032,106
15 Apr 25	43.50000 -0.15	44.44	42.95	43.36	2,675,997
14 Apr 25	43.65000 +0.05	45.00	42.53	44.37	2,412,524
11 Apr 25	43.60000 +0.02	44.75	41.91	43.86	3,353,863
10 Apr 25	43.58000 -0.46	44.59	42.18	43.42	4,847,208
09 Apr 25	44.04000 +3.24	44.94	40.05	40.19	5,746,496
08 Apr 25	40.80000 -2.84	44.57	40.60	44.05	6,153,247
07 Apr 25	43.64000 -0.78	46.85	41.48	42.05	5,100,750
04 Apr 25	44.42000 -3.99	46.55	43.53	46.45	7,962,747
03 Apr 25	48.41000 -2.01	50.10	47.39	48.57	6,543,744
02 Apr 25	50.42000 +1.89	51.00	48.24	48.42	5,005,381
01 Apr 25	48.53000 +1.35	48.85	46.73	47.11	3,776,549
31 Mar 25	47.18000 +0.49	47.80	45.79	46.07	3,084,145
28 Mar 25	46.69000 -0.23	48.13	45.81	47.10	2,967,414
27 Mar 25	46.92000 +0.23	48.06	46.47	46.55	2,653,836
26 Mar 25	46.69000 -1.13	47.97	45.91	47.82	2,318,952
25 Mar 25	47.82000 +1.96	47.98	46.01	46.03	4,419,725
24 Mar 25	45.86000 +0.75	46.31	44.80	45.97	4,415,732
21 Mar 25	45.11000 +0.18	45.35	44.22	44.65	10,928,699
20 Mar 25	44.93000 +0.21	45.77	44.64	44.82	3,637,060
19 Mar 25	44.72000 +0.06	45.31	43.43	44.52	4,429,163
18 Mar 25	44.66000 -1.63	45.92	44.50	45.86	3,208,304
17 Mar 25	46.29000 +0.64	47.19	45.81	45.88	3,090,107
14 Mar 25	45.65000 +1.25	45.83	44.53	45.14	2,756,149
13 Mar 25	44.40000 -0.53	45.21	43.75	44.86	3,665,058
12 Mar 25	44.93000 -1.94	47.78	44.15	47.22	6,798,153
11 Mar 25	46.87000 -1.78	49.96	46.65	48.85	4,941,338
10 Mar 25	48.65000 +1.85	49.57	46.46	46.46	6,977,482
07 Mar 25	46.80000 -0.15	47.40	45.85	46.96	3,500,419
06 Mar 25	46.95000 -3.05	49.48	46.52	49.47	5,650,836
05 Mar 25	50.00000 +0.54	50.26	48.97	49.26	2,595,920
04 Mar 25	49.46000 +0.41	50.21	47.55	48.43	4,362,661
03 Mar 25	49.05000 -2.14	52.23	48.86	51.39	4,591,122
28 Feb 25	51.19000 +0.00	51.83	50.76	50.94	3,007,100
27 Feb 25	51.19000 -0.51	52.00	49.22	52.00	5,307,516
26 Feb 25	51.70000 -1.43	53.90	51.67	53.55	3,443,672
25 Feb 25	53.13000 -0.11	53.72	51.59	53.00	3,402,474
24 Feb 25	53.24000 +1.98	53.59	50.41	51.02	5,185,884
21 Feb 25	51.26000 -0.14	52.34	49.88	51.29	4,814,741
20 Feb 25	51.40000 -0.13	53.41	50.51	51.45	5,379,677
19 Feb 25	51.53000 -5.76	54.25	50.75	54.00	13,293,923
18 Feb 25	57.29000 +0.09	58.17	56.14	57.71	7,434,026
14 Feb 25	57.20000 +1.88	58.24	55.82	55.82	3,916,362
13 Feb 25	55.32000 +2.53	55.41	52.35	52.73	3,055,579
12 Feb 25	52.79000 -0.50	53.56	51.80	52.03	2,320,159
11 Feb 25	53.29000 -0.89	54.18	53.25	53.77	1,944,985
10 Feb 25	54.18000 -0.22	55.83	54.08	54.75	2,367,935
07 Feb 25	54.40000 -1.06	55.75	54.27	55.59	2,182,489
06 Feb 25	55.46000 +0.20	56.50	55.30	55.51	1,774,243
05 Feb 25	55.26000 +1.30	56.34	54.00	54.40	2,715,893
04 Feb 25	53.96000 -0.85	55.10	53.87	54.34	2,094,937
03 Feb 25	54.81000 -0.10	57.56	53.97	57.00	4,906,960
31 Jan 25	54.91000 -1.15	56.47	54.66	56.19	2,032,655
30 Jan 25	56.06000 +1.01	56.36	55.38	55.51	1,885,099
29 Jan 25	55.05000 -0.74	55.77	54.05	55.34	1,710,719
28 Jan 25	55.79000 +2.34	56.75	53.63	53.63	3,472,863
27 Jan 25	53.45000 +1.22	55.15	52.03	52.23	4,066,901
24 Jan 25	52.23000 -0.86	53.50	51.76	53.10	2,451,414
23 Jan 25	53.09000 +0.84	54.64	52.10	52.14	3,177,339
22 Jan 25	52.25000 +0.20	52.79	51.72	51.72	1,953,838
21 Jan 25	52.05000 -1.07	53.93	51.06	53.76	3,755,404
17 Jan 25	53.12000 +0.40	53.44	52.21	53.31	2,806,019
16 Jan 25	52.72000 -0.55	53.40	51.64	53.06	2,239,142
15 Jan 25	53.27000 -0.14	55.00	53.16	54.91	2,368,217
14 Jan 25	53.41000 -0.04	53.60	52.12	53.60	2,221,499
13 Jan 25	53.45000 +0.88	53.76	51.88	52.62	2,440,939
10 Jan 25	52.57000 -0.85	53.40	51.79	52.32	2,946,302
08 Jan 25	53.42000 -0.56	54.14	52.00	53.81	3,138,910
07 Jan 25	53.98000 -2.63	56.65	53.18	56.65	3,505,601
06 Jan 25	56.61000 +2.71	57.31	54.51	54.78	3,931,871
03 Jan 25	53.90000 +0.79	54.02	52.26	53.25	2,209,734
02 Jan 25	53.11000 +0.22	54.65	52.96	53.66	3,081,383
31 Dec 24	52.89000 -0.94	55.38	52.82	54.19	3,909,311
30 Dec 24	53.83000 +1.12	53.99	51.60	52.30	3,107,686
27 Dec 24	52.71000 -1.13	53.91	52.35	53.43	2,574,627
26 Dec 24	53.84000 -1.29	55.16	53.78	54.64	2,703,230
24 Dec 24	55.13000 -0.31	55.42	54.65	55.28	1,316,326
23 Dec 24	55.44000 -1.37	57.66	55.10	56.97	2,971,735
20 Dec 24	56.81000 -0.33	57.56	55.31	56.53	12,514,891
19 Dec 24	57.14000 +0.50	58.16	55.69	57.21	5,117,494
18 Dec 24	56.64000 -4.33	61.26	56.11	60.91	6,158,915
17 Dec 24	60.97000 -0.64	62.54	60.51	61.61	4,360,330
16 Dec 24	61.61000 +2.63	63.06	58.16	58.16	7,628,392
13 Dec 24	58.98000 +0.40	59.30	57.96	58.60	2,813,943
12 Dec 24	58.58000 -0.41	59.53	58.15	58.89	2,147,118
11 Dec 24	58.99000 +0.23	60.01	58.51	58.76	3,218,260
10 Dec 24	58.76000 +0.01	58.99	57.53	58.52	2,560,759
09 Dec 24	58.75000 +1.45	60.44	57.44	57.66	3,372,253
06 Dec 24	57.30000 +0.09	58.67	57.14	57.76	2,614,051
05 Dec 24	57.21000 -1.85	60.64	57.11	59.50	3,299,800
04 Dec 24	59.06000 +1.83	59.99	57.52	57.74	4,221,250
03 Dec 24	57.23000 +1.77	57.83	55.07	55.07	4,182,524
02 Dec 24	55.46000 +0.60	55.49	53.80	54.52	2,793,435
29 Nov 24	54.86000 +0.55	55.57	54.24	54.24	1,406,237
27 Nov 24	54.31000 -0.47	55.97	54.24	54.85	2,435,268
26 Nov 24	54.78000 -0.90	55.32	54.06	54.80	4,568,936
25 Nov 24	55.68000 +3.38	56.73	52.87	53.00	7,671,268
22 Nov 24	52.30000 +0.31	52.89	51.61	52.40	2,374,993
21 Nov 24	51.99000 +1.13	52.19	50.62	51.19	2,335,568
20 Nov 24	50.86000 +0.45	51.80	50.06	50.60	2,103,778
19 Nov 24	50.41000 -0.15	50.58	48.75	49.54	3,312,793
18 Nov 24	50.56000 +0.93	51.09	49.67	49.81	2,974,670
15 Nov 24	49.63000 -1.41	51.33	49.19	50.92	3,205,563
14 Nov 24	51.04000 -2.39	53.51	50.63	53.23	3,242,890
13 Nov 24	53.43000 -0.57	55.68	52.91	54.14	3,992,368
12 Nov 24	54.00000 +0.00	55.63	53.43	53.91	3,588,671
11 Nov 24	54.00000 +0.69	55.29	53.43	54.00	4,601,051
08 Nov 24	53.31000 -0.10	54.24	52.71	53.41	3,608,624
07 Nov 24	53.41000 +0.33	53.81	52.74	52.87	2,911,721
06 Nov 24	53.08000 +0.35	54.53	52.45	54.00	4,244,843
05 Nov 24	52.73000 +0.46	53.08	50.74	51.60	3,264,771
04 Nov 24	52.27000 -0.50	53.13	51.17	52.57	3,473,571
01 Nov 24	52.77000 +1.33	53.34	50.34	50.98	5,129,183
31 Oct 24	51.44000 +3.45	55.48	50.85	52.46	10,135,380
30 Oct 24	47.99000 +0.51	48.70	47.10	47.25	5,248,897
29 Oct 24	47.48000 -1.29	48.75	47.43	48.72	4,770,536
28 Oct 24	48.77000 +0.13	50.06	48.72	49.31	2,868,518
25 Oct 24	48.64000 +0.01	49.38	48.54	49.17	2,291,834
24 Oct 24	48.63000 -1.01	50.46	48.60	49.58	3,109,336
23 Oct 24	49.64000 +0.31	50.46	49.17	49.63	2,381,848
22 Oct 24	49.33000 -2.44	51.55	49.27	51.28	2,939,851
21 Oct 24	51.77000 +0.21	53.20	51.38	51.59	2,162,132
18 Oct 24	51.56000 +0.81	51.58	50.59	50.92	2,044,772
17 Oct 24	50.75000 -1.78	52.44	50.31	52.37	3,634,973
16 Oct 24	52.53000 +1.22	53.24	51.53	51.53	3,270,926
15 Oct 24	51.31000 +1.70	51.83	48.53	48.62	5,256,006
14 Oct 24	49.61000 -0.08	49.66	48.07	49.60	2,991,280
11 Oct 24	49.69000 +0.04	50.49	49.49	49.49	2,605,136
10 Oct 24	49.65000 -1.11	50.63	49.56	50.29	2,654,904
09 Oct 24	50.76000 -0.07	51.62	50.34	50.83	2,252,933
08 Oct 24	50.83000 -0.36	51.25	50.34	51.06	3,003,561
07 Oct 24	51.19000 -1.61	52.85	51.07	52.80	3,064,866
04 Oct 24	52.80000 +1.70	52.99	51.80	51.85	2,657,472
03 Oct 24	51.10000 -0.74	51.77	50.54	51.00	2,598,091
02 Oct 24	51.84000 -0.46	52.64	51.66	52.43	2,446,106
01 Oct 24	52.30000 -3.23	55.24	52.19	55.10	4,196,654
30 Sep 24	55.53000 -1.61	57.21	55.11	56.76	3,069,813
27 Sep 24	57.14000 +1.39	57.97	56.20	56.42	5,139,807
26 Sep 24	55.75000 +1.13	55.78	54.59	55.30	3,976,923
25 Sep 24	54.62000 -0.40	55.40	54.13	54.41	3,297,015
24 Sep 24	55.02000 +0.19	56.14	54.75	55.69	2,755,344
23 Sep 24	54.83000 +0.92	54.89	53.08	53.99	4,467,202
20 Sep 24	53.91000 -0.16	53.98	52.61	53.69	37,801,204
19 Sep 24	54.07000 +0.07	55.41	53.77	55.00	3,471,192
18 Sep 24	54.00000 -0.09	55.15	53.38	53.85	3,176,411
17 Sep 24	54.09000 +0.21	54.74	53.78	54.30	3,182,307
16 Sep 24	53.88000 -1.77	55.97	52.83	55.52	4,448,203
13 Sep 24	55.65000 +3.91	56.70	53.78	54.28	6,101,075
12 Sep 24	51.74000 -0.18	52.40	50.70	52.00	3,000,845
11 Sep 24	51.92000 -0.66	52.30	50.63	52.26	3,633,959
10 Sep 24	52.58000 +0.23	52.81	51.67	52.35	3,492,271
09 Sep 24	52.35000 -0.84	54.79	52.30	53.24	4,828,711
06 Sep 24	53.19000 -2.38	56.14	53.12	55.99	3,440,840
05 Sep 24	55.57000 +0.00	55.78	53.68	55.63	3,067,107
04 Sep 24	55.57000 +0.81	56.69	54.21	54.24	3,367,818
03 Sep 24	54.76000 -0.33	56.34	54.55	55.07	3,897,567
30 Aug 24	55.09000 -0.41	56.01	54.20	55.95	9,732,421
29 Aug 24	55.50000 +0.27	56.34	55.27	55.76	1,857,960
28 Aug 24	55.23000 -0.16	55.93	54.81	55.39	2,580,957
27 Aug 24	55.39000 +0.23	55.52	54.08	55.34	2,335,380
26 Aug 24	55.16000 -0.24	56.08	54.60	55.30	2,388,741
23 Aug 24	55.40000 +1.61	55.59	53.79	53.82	2,454,946
22 Aug 24	53.79000 -0.85	55.29	53.46	54.15	2,442,271
21 Aug 24	54.64000 +0.38	55.35	54.11	54.72	2,241,330
20 Aug 24	54.26000 -0.62	55.45	53.71	54.79	2,111,315
19 Aug 24	54.88000 +0.97	55.10	53.67	54.10	2,439,428
16 Aug 24	53.91000 +0.18	54.67	53.32	53.81	2,013,026
15 Aug 24	53.73000 +2.23	54.83	52.69	52.99	4,145,725
14 Aug 24	51.50000 -2.56	53.94	51.45	53.74	3,460,018
13 Aug 24	54.06500 +0.88	54.47	52.54	53.50	2,758,297
12 Aug 24	53.19000 -1.78	55.28	52.97	55.07	3,268,990
09 Aug 24	54.97000 +0.74	55.94	53.74	54.09	2,759,664
08 Aug 24	54.23000 +0.87	54.66	53.40	53.64	2,427,210
07 Aug 24	53.36000 -0.62	56.18	53.28	54.76	3,499,107
06 Aug 24	53.98000 -1.47	55.92	53.47	55.46	6,298,529
05 Aug 24	55.45000 -3.90	57.33	54.61	56.37	7,183,403
02 Aug 24	59.35000 -0.81	59.68	58.01	59.18	3,752,782
01 Aug 24	60.16000 -4.98	63.50	58.46	63.50	7,790,306
31 Jul 24	65.14000 +0.62	66.18	64.52	64.99	4,596,027
30 Jul 24	64.52000 +0.65	64.76	63.30	63.36	2,690,274
29 Jul 24	63.87000 +1.60	64.41	62.60	63.15	2,882,483
26 Jul 24	62.27000 +1.84	62.45	61.15	61.49	2,989,761
25 Jul 24	60.43000 +0.17	62.24	59.29	60.06	2,371,437
24 Jul 24	60.26000 -0.53	61.80	59.69	60.85	2,653,414
23 Jul 24	60.79000 -1.60	62.28	60.45	61.81	3,062,965
22 Jul 24	62.39000 -0.37	62.68	60.24	62.10	3,607,234
19 Jul 24	62.76000 -0.90	63.08	61.24	62.97	3,040,712
18 Jul 24	63.66000 -1.29	66.81	63.59	64.76	2,338,234
17 Jul 24	64.95000 -0.52	65.93	63.81	64.68	3,407,337
16 Jul 24	65.47000 +3.90	65.95	61.71	61.71	4,151,113
15 Jul 24	61.57000 +1.07	62.25	60.45	61.00	2,591,875
12 Jul 24	60.50000 +2.19	60.98	58.44	58.47	4,067,365
11 Jul 24	58.31000 +0.99	59.45	57.94	57.94	2,604,093
10 Jul 24	57.32000 +0.31	57.66	56.66	57.24	3,359,194
09 Jul 24	57.01000 +1.64	57.19	55.12	55.37	2,964,987
08 Jul 24	55.37000 -3.08	58.50	55.08	58.47	4,996,626
05 Jul 24	58.45000 +0.22	58.61	57.61	58.30	1,638,966
03 Jul 24	58.23000 -0.03	59.05	57.78	58.06	1,135,190
02 Jul 24	58.26000 +1.25	58.32	56.86	57.35	1,997,756
01 Jul 24	57.01000 -1.97	59.73	56.68	59.18	2,905,673
28 Jun 24	58.98000 +0.26	59.34	58.06	58.72	4,394,968
27 Jun 24	58.72000 -0.77	59.42	58.61	59.42	4,481,703
26 Jun 24	59.49000 +0.00	60.00	58.30	59.16	2,619,541
25 Jun 24	59.49000 -0.46	60.23	58.92	59.41	2,575,844
24 Jun 24	59.95000 -0.22	61.10	58.94	60.04	3,104,334
21 Jun 24	60.17000 +1.97	61.10	58.75	59.03	7,598,876
20 Jun 24	58.20000 +0.53	58.38	57.07	57.35	2,811,211
18 Jun 24	57.67000 -1.03	59.13	57.57	58.51	2,717,714
17 Jun 24	58.70000 -0.17	60.24	58.58	58.70	2,861,409
14 Jun 24	58.87000 -1.27	59.92	58.56	59.43	3,762,699
13 Jun 24	60.14000 -3.13	63.55	60.09	63.30	3,515,684
12 Jun 24	63.27000 -2.19	66.90	63.10	66.75	3,502,524
11 Jun 24	65.46000 -0.61	66.44	64.05	66.29	2,591,044
10 Jun 24	66.07000 +0.79	66.22	64.25	64.44	1,567,158
07 Jun 24	65.28000 -0.94	66.28	65.11	65.75	2,061,316
06 Jun 24	66.22000 +1.36	66.93	64.42	64.51	2,792,603
05 Jun 24	64.86000 -0.05	65.20	64.26	65.15	2,135,528
04 Jun 24	64.91000 -0.29	65.60	63.75	64.59	2,304,558
03 Jun 24	65.20000 +1.73	65.85	63.44	63.84	5,219,193
31 May 24	63.47000 +2.04	63.52	61.49	61.86	4,263,961
30 May 24	61.43000 +0.63	63.49	60.75	60.99	3,498,597
29 May 24	60.80000 -0.27	61.11	59.74	60.05	2,079,216
28 May 24	61.07000 +0.45	61.23	59.87	60.80	2,784,074
24 May 24	60.62000 -1.46	62.56	60.20	62.33	5,348,255
23 May 24	62.08000 -1.96	63.87	62.05	63.62	2,366,860
22 May 24	64.04000 -0.14	64.25	63.23	64.04	2,116,236
21 May 24	64.18000 +0.05	64.35	63.22	64.08	2,220,583
20 May 24	64.13000 +0.16	64.73	63.70	64.00	2,799,390
17 May 24	63.97000 -0.12	65.14	63.65	64.28	2,048,100
16 May 24	64.09000 -0.48	64.50	63.02	64.50	2,453,298
15 May 24	64.57000 +1.00	64.86	63.12	64.49	2,671,678
14 May 24	63.57000 +1.06	64.56	63.09	63.65	4,100,853
13 May 24	62.51000 +0.59	63.92	61.84	62.71	3,720,002
10 May 24	61.92000 -1.53	63.89	61.76	63.79	3,122,569
09 May 24	63.45000 +0.88	63.64	62.39	63.00	2,598,072
08 May 24	62.57000 -0.20	62.74	60.57	61.82	3,590,938
07 May 24	62.77000 +0.31	62.88	61.91	62.38	2,023,203
06 May 24	62.46000 +2.49	62.93	59.26	60.17	5,256,766
03 May 24	59.97000 +0.73	62.25	59.51	60.03	5,617,654
02 May 24	59.24000 -10.50	60.96	56.60	58.57	19,858,456
01 May 24	69.74000 +1.07	71.72	68.63	68.63	5,580,448
30 Apr 24	68.67000 -0.21	69.50	68.09	68.09	2,715,671
29 Apr 24	68.88000 +1.45	69.29	67.58	67.65	3,132,281
26 Apr 24	67.43000 +0.23	68.29	67.11	67.35	2,016,050
25 Apr 24	67.20000 +0.33	67.52	65.60	65.90	2,171,968
24 Apr 24	66.87000 -1.48	68.49	65.64	67.66	2,620,915
23 Apr 24	68.35000 +1.90	69.04	66.42	66.60	2,487,394
22 Apr 24	66.45000 -0.31	67.13	65.20	66.59	2,643,046
19 Apr 24	66.76000 -0.58	68.19	66.65	68.19	2,218,628
18 Apr 24	67.34000 -0.15	67.46	65.28	65.35	3,343,465
17 Apr 24	67.49000 -0.87	69.35	66.14	68.50	2,529,717
16 Apr 24	68.36000 +1.63	69.69	66.15	66.45	3,601,856
15 Apr 24	66.73000 -0.32	69.06	66.42	66.92	2,994,009
12 Apr 24	67.05000 -1.36	68.34	66.66	68.34	1,767,649
11 Apr 24	68.41000 +0.72	68.58	66.98	68.22	1,934,944
10 Apr 24	67.69000 -0.98	68.08	66.25	67.05	2,551,817
09 Apr 24	68.67000 +2.57	68.72	65.58	66.20	2,975,875
08 Apr 24	66.10000 +1.12	67.32	65.25	65.66	2,662,289
05 Apr 24	64.98000 -0.58	65.50	64.43	64.89	2,460,485
04 Apr 24	65.56000 +0.41	68.37	65.40	66.24	3,878,848
03 Apr 24	65.15000 -0.03	65.86	64.39	64.68	2,391,783
02 Apr 24	65.18000 -0.72	65.45	64.38	64.90	2,595,375
01 Apr 24	65.90000 -2.82	68.70	65.26	68.11	2,950,578
28 Mar 24	68.72000 +0.73	69.64	67.79	68.21	2,226,423
27 Mar 24	67.99000 +2.19	68.13	66.17	66.56	2,386,115
26 Mar 24	65.80000 +0.05	66.90	65.68	66.25	1,848,873
25 Mar 24	65.75000 -2.07	68.06	65.69	67.88	2,702,475
22 Mar 24	67.82000 -0.29	68.81	67.50	67.63	1,798,843
21 Mar 24	68.11000 -0.40	70.17	67.62	69.13	2,761,387
20 Mar 24	68.51000 +1.67	69.23	66.03	66.13	4,423,825
19 Mar 24	66.84000 +0.77	71.50	66.61	68.49	4,942,530
18 Mar 24	66.07000 -0.19	67.45	65.97	66.64	2,494,442
15 Mar 24	66.26000 -1.16	67.95	65.88	67.00	7,844,212
14 Mar 24	67.42000 -2.34	69.89	67.15	69.89	4,030,779
13 Mar 24	69.76000 -1.66	72.05	69.49	71.28	2,777,510
12 Mar 24	71.42000 -1.50	73.25	70.78	72.89	2,638,605
11 Mar 24	72.92000 +0.61	73.48	71.35	71.62	3,342,349
08 Mar 24	72.31000 +3.91	72.96	68.62	68.71	5,703,219
07 Mar 24	68.40000 -0.21	69.73	68.22	68.95	2,611,690
06 Mar 24	68.61000 +0.06	69.93	68.28	69.65	2,740,691
05 Mar 24	68.55000 +0.84	69.72	66.87	67.40	4,373,210
04 Mar 24	67.71000 -2.10	69.99	67.67	69.65	3,527,037
01 Mar 24	69.81000 -1.88	71.69	69.69	71.44	2,877,805
29 Feb 24	71.69000 +0.69	72.44	70.38	70.99	3,009,498
28 Feb 24	71.00000 -1.08	72.68	70.69	71.80	2,061,892
27 Feb 24	72.08000 +0.12	72.87	71.10	72.47	4,108,643
26 Feb 24	71.96000 -2.02	74.46	71.91	73.98	4,259,023
23 Feb 24	73.98000 +3.36	74.82	69.46	70.50	7,984,084
22 Feb 24	70.62000 -6.51	73.49	69.89	73.47	10,533,634
21 Feb 24	77.13000 +1.26	78.65	74.04	74.50	6,021,027
20 Feb 24	75.87000 -0.70	76.77	74.75	75.27	5,061,496
16 Feb 24	76.57000 -1.19	77.58	75.50	76.62	2,380,401
15 Feb 24	77.76000 +1.57	78.07	76.42	77.48	2,184,387
14 Feb 24	76.19000 +1.80	76.35	74.22	75.38	2,604,355
13 Feb 24	74.39000 -4.46	75.90	73.02	74.56	4,238,287
12 Feb 24	78.85000 +0.76	80.30	77.31	78.21	3,544,216
09 Feb 24	78.09000 +3.60	78.78	73.56	73.72	3,317,985
08 Feb 24	74.49000 +1.23	74.68	72.93	73.10	2,044,927
07 Feb 24	73.26000 -1.59	74.78	72.64	74.60	2,395,937
06 Feb 24	74.85000 +0.03	75.17	73.27	74.61	2,294,749
05 Feb 24	74.82000 -0.88	76.14	72.86	74.83	3,187,380
02 Feb 24	75.70000 +3.08	76.67	70.88	72.22	7,324,081
01 Feb 24	72.62000 +6.06	76.00	71.38	73.00	13,639,958
31 Jan 24	66.56000 -3.16	69.37	66.33	69.30	2,801,233
30 Jan 24	69.72000 -1.10	71.38	69.33	70.34	1,845,836
29 Jan 24	70.82000 +1.29	71.79	68.34	69.62	3,040,035
26 Jan 24	69.53000 -0.03	70.44	68.88	69.91	3,458,152
25 Jan 24	69.56000 +1.24	69.58	66.94	68.84	2,596,643
24 Jan 24	68.32000 -1.90	71.00	68.15	70.96	2,783,095
23 Jan 24	70.22000 -0.60	72.23	70.18	71.94	1,831,512
22 Jan 24	70.82000 +0.16	73.35	69.90	71.00	3,064,643
19 Jan 24	70.66000 +1.44	71.84	69.18	71.00	3,589,859
18 Jan 24	69.22000 +0.90	70.61	68.07	69.09	4,196,367
17 Jan 24	68.32000 +0.46	68.37	65.88	66.72	4,733,999
16 Jan 24	67.86000 -2.48	70.14	67.47	69.66	8,597,612
12 Jan 24	70.34000 -2.70	73.36	69.99	73.30	3,725,365
11 Jan 24	73.04000 -1.68	74.72	71.22	74.62	4,076,477
10 Jan 24	74.72000 -2.09	76.09	74.22	75.47	3,453,128
09 Jan 24	76.81000 -0.95	78.19	76.29	77.00	2,962,343
08 Jan 24	77.76000 +2.12	78.13	75.25	76.00	3,812,614
05 Jan 24	75.64000 -0.65	76.97	75.29	76.00	3,917,185
04 Jan 24	76.29000 -2.84	77.75	75.22	77.44	5,704,730
03 Jan 24	79.13000 -1.95	80.07	76.58	80.00	6,361,058
02 Jan 24	81.08000 +0.03	82.84	79.70	80.28	3,795,079
29 Dec 23	81.05000 -0.87	82.65	80.72	81.57	2,395,129
28 Dec 23	81.92000 -0.47	82.48	80.56	81.75	2,121,015
27 Dec 23	82.39000 -0.20	83.31	80.97	82.59	2,320,087
26 Dec 23	82.59000 -2.36	85.22	82.44	85.00	2,356,261
22 Dec 23	84.95000 -0.29	86.29	84.78	84.98	1,891,026
21 Dec 23	85.24000 +1.65	86.26	83.87	85.18	2,506,373
20 Dec 23	83.59000 -3.44	87.20	83.38	87.00	4,449,785
19 Dec 23	87.03000 +2.57	89.58	84.91	85.09	6,156,851
18 Dec 23	84.46000 +3.78	85.59	80.84	80.84	7,593,117
15 Dec 23	80.68000 -2.58	85.60	80.09	84.38	10,139,731
14 Dec 23	83.26000 -0.71	85.30	80.98	85.00	6,851,620
13 Dec 23	83.97000 -1.85	86.93	78.54	86.02	13,464,063
12 Dec 23	85.82000 +1.13	86.55	84.05	84.30	3,633,822
11 Dec 23	84.69000 +4.61	86.10	79.57	79.57	6,825,706
08 Dec 23	80.08000 +1.11	81.24	78.91	78.97	4,548,232
07 Dec 23	78.97000 -0.57	80.47	78.35	79.28	3,120,206
06 Dec 23	79.54000 -2.12	82.50	79.38	82.03	3,508,806
05 Dec 23	81.66000 -1.33	83.73	81.61	82.35	3,372,316
04 Dec 23	82.99000 +0.95	84.75	81.80	82.00	5,973,029
01 Dec 23	82.04000 +6.23	82.32	75.43	76.53	5,830,222
30 Nov 23	75.81000 -1.39	78.00	75.01	77.78	4,511,426
29 Nov 23	77.20000 +1.93	78.58	76.29	76.41	4,873,891
28 Nov 23	75.27000 +1.32	75.47	72.49	73.70	4,427,004
27 Nov 23	73.95000 +2.13	75.40	72.10	72.35	5,023,856
24 Nov 23	71.82000 +0.34	72.02	70.65	70.94	889,021
22 Nov 23	71.48000 +0.89	72.05	70.70	70.91	1,898,955
21 Nov 23	70.59000 -1.48	71.25	69.57	71.19	2,580,842
20 Nov 23	72.07000 -0.46	73.73	70.76	72.21	3,386,981
17 Nov 23	72.53000 +2.38	73.00	70.79	71.20	3,818,988
16 Nov 23	70.15000 -1.59	70.73	68.70	70.03	3,658,876
15 Nov 23	71.74000 +3.36	73.54	69.14	69.14	5,662,898
14 Nov 23	68.38000 +5.17	68.47	65.78	65.97	4,582,283
13 Nov 23	63.21000 -0.03	64.05	62.75	62.97	2,304,919
10 Nov 23	63.24000 +1.22	63.40	60.67	61.93	2,564,042
09 Nov 23	62.02000 -1.97	64.57	61.56	64.57	2,752,996
08 Nov 23	63.99000 -0.85	64.90	62.82	64.12	3,035,856
07 Nov 23	64.84000 +1.76	65.22	63.00	63.24	3,480,236
06 Nov 23	63.08000 -2.17	65.80	62.29	65.32	3,299,349
03 Nov 23	65.25000 +3.62	67.68	63.40	63.62	5,479,802
02 Nov 23	61.63000 +0.97	64.21	58.20	60.00	10,421,836
01 Nov 23	60.66000 -1.64	61.90	59.27	61.61	7,543,240
31 Oct 23	62.30000 +0.99	63.31	61.53	61.95	2,932,735
30 Oct 23	61.31000 -1.15	63.19	59.79	63.07	4,459,091
27 Oct 23	62.46000 +0.09	63.74	61.65	62.45	3,059,107
26 Oct 23	62.37000 -0.59	63.18	61.45	62.45	3,990,930
25 Oct 23	62.96000 -1.63	63.07	60.89	62.50	3,565,121
24 Oct 23	64.59000 +0.44	66.08	63.34	64.33	2,696,629
23 Oct 23	64.15000 -0.75	65.44	63.53	64.30	2,944,750
20 Oct 23	64.90000 -0.52	66.50	64.79	65.01	3,530,324
19 Oct 23	65.42000 -2.48	68.12	64.91	67.71	3,697,620
18 Oct 23	67.90000 -2.16	69.68	67.69	69.13	3,070,617
17 Oct 23	70.06000 +3.59	70.32	65.53	65.77	4,838,487
16 Oct 23	66.47000 +3.30	66.76	63.23	63.31	4,517,089
13 Oct 23	63.17000 -1.59	64.64	62.72	64.64	3,449,334
12 Oct 23	64.76000 -0.08	65.57	63.82	65.57	2,992,292
11 Oct 23	64.84000 +1.13	65.30	63.88	63.88	2,734,224
10 Oct 23	63.71000 +0.33	64.76	62.76	63.03	3,574,804
09 Oct 23	63.38000 +0.66	63.55	61.63	61.93	2,621,162
06 Oct 23	62.72000 -0.14	63.82	62.10	62.10	3,072,737
05 Oct 23	62.86000 -0.88	64.18	61.37	63.82	3,623,724
04 Oct 23	63.74000 +1.45	64.32	62.92	63.10	3,148,151
03 Oct 23	62.29000 -2.36	64.91	62.12	64.39	3,015,157
02 Oct 23	64.65000 +0.07	65.11	63.87	64.34	4,441,236
29 Sep 23	64.58000 +0.83	65.87	64.32	64.79	3,272,947
28 Sep 23	63.75000 +1.86	63.96	61.22	61.30	3,666,754
27 Sep 23	61.89000 +0.02	63.16	61.71	61.77	3,171,438
26 Sep 23	61.87000 -2.85	64.52	61.47	64.29	3,961,238
25 Sep 23	64.72000 +0.92	65.25	63.01	63.10	2,738,297
22 Sep 23	63.80000 -0.45	66.11	63.50	65.00	3,626,811
21 Sep 23	64.25000 -0.44	65.11	63.53	63.79	3,968,152
20 Sep 23	64.69000 -1.05	66.53	64.59	65.74	2,743,187
19 Sep 23	65.74000 +1.89	65.93	62.89	63.24	3,111,590
18 Sep 23	63.85000 -1.09	64.82	63.63	64.26	3,454,259
15 Sep 23	64.94000 -1.74	67.00	63.86	66.63	6,547,162
14 Sep 23	66.68000 +2.12	69.45	65.42	68.59	7,410,351
13 Sep 23	64.56000 -0.25	65.50	63.51	64.50	3,117,601
12 Sep 23	64.81000 -0.01	66.13	64.30	64.46	3,912,972
11 Sep 23	64.82000 -2.31	67.81	64.78	67.30	4,005,901
08 Sep 23	67.13000 -1.96	69.39	66.68	69.39	4,075,822
07 Sep 23	69.09000 -3.65	72.01	68.36	71.90	4,094,822
06 Sep 23	72.74000 -0.08	73.59	71.89	72.45	2,882,392
05 Sep 23	72.82000 -1.82	74.16	72.69	74.00	2,345,123
01 Sep 23	74.63500 +1.07	75.66	74.02	74.08	2,175,967
31 Aug 23	73.57000 -0.75	75.40	73.01	74.63	2,599,811
30 Aug 23	74.32000 -0.08	74.93	73.43	74.05	1,681,715
29 Aug 23	74.40000 +2.16	74.83	71.28	71.88	2,005,423
28 Aug 23	72.24000 -0.07	73.28	71.93	72.74	1,840,034
25 Aug 23	72.31000 +0.69	73.84	71.77	72.38	2,584,672
24 Aug 23	71.62000 -1.46	72.99	71.59	72.88	2,979,881
23 Aug 23	73.08000 -0.40	74.59	72.99	74.59	2,637,479
22 Aug 23	73.48000 +0.16	74.14	72.40	73.48	2,482,148
21 Aug 23	73.32000 -0.46	75.06	73.05	73.91	2,746,221
18 Aug 23	73.78000 -1.19	74.62	72.57	73.33	3,264,125
17 Aug 23	74.97000 +1.02	76.96	74.00	74.00	3,836,061
16 Aug 23	73.95000 -1.91	76.26	73.87	75.14	2,827,760
15 Aug 23	75.86000 -3.44	78.12	75.68	78.12	3,615,170
14 Aug 23	79.30000 +2.66	79.47	76.02	76.02	3,522,125
11 Aug 23	76.64000 -1.57	78.40	76.02	77.63	2,956,644
10 Aug 23	78.21000 -1.66	81.29	77.91	80.50	4,038,586
09 Aug 23	79.87000 -2.63	82.75	79.63	82.50	3,103,428
08 Aug 23	82.50000 -1.93	83.42	80.38	82.93	3,313,298
07 Aug 23	84.43000 +2.84	84.75	80.75	82.00	4,072,738
04 Aug 23	81.59000 -1.33	84.80	81.17	84.31	5,118,779
03 Aug 23	82.92000 -13.15	89.78	82.48	87.21	11,508,397
02 Aug 23	96.07000 -2.53	97.44	94.27	96.50	4,054,884
01 Aug 23	98.60000 -3.05	101.80	98.23	100.56	1,812,131
31 Jul 23	101.65000 +2.02	102.81	100.17	100.20	2,631,485
28 Jul 23	99.63000 +3.90	100.69	97.70	98.03	2,651,982
27 Jul 23	95.73000 -0.66	98.65	95.40	97.50	2,506,901
26 Jul 23	96.39000 +1.40	97.56	94.87	94.88	1,923,619
25 Jul 23	94.99000 -1.55	97.60	94.50	97.16	2,014,491
24 Jul 23	96.54000 -0.20	97.67	94.50	96.61	2,446,378
21 Jul 23	96.74000 +3.67	101.96	96.72	96.92	5,530,251
20 Jul 23	93.07000 -3.02	95.05	92.46	94.73	2,351,471
19 Jul 23	96.09000 +2.76	97.02	93.69	93.82	3,088,499
18 Jul 23	93.33000 -0.07	96.29	93.15	93.51	2,077,192
17 Jul 23	93.40000 +1.15	93.67	90.22	91.50	1,714,936
14 Jul 23	92.25000 -0.90	93.24	91.12	92.32	2,597,984
13 Jul 23	93.15000 +1.65	94.54	92.29	92.85	3,045,062
12 Jul 23	91.50000 -2.21	95.43	91.49	95.27	3,060,220
11 Jul 23	93.71000 +7.88	94.82	88.69	88.76	6,238,155
10 Jul 23	85.83000 +3.07	85.86	81.90	82.28	2,527,151
07 Jul 23	82.76000 -0.15	83.93	82.60	83.00	3,143,370
06 Jul 23	82.91000 -2.24	83.96	81.96	83.06	2,928,959
05 Jul 23	85.15000 -0.25	85.36	82.40	84.89	3,321,987
03 Jul 23	85.40000 +0.79	85.83	83.85	85.25	2,194,207
30 Jun 23	84.61000 -1.12	86.79	84.21	86.68	3,067,311
29 Jun 23	85.73000 -1.72	87.95	84.94	87.49	1,954,462
28 Jun 23	87.45000 -0.04	88.88	86.04	87.26	1,998,577
27 Jun 23	87.49000 +2.92	87.85	85.09	85.15	2,525,885
26 Jun 23	84.57000 -4.36	89.65	84.50	88.64	4,037,667
23 Jun 23	88.93000 -3.21	91.92	88.81	91.28	4,755,107
22 Jun 23	92.14000 -2.49	93.85	91.21	93.78	2,841,793
21 Jun 23	94.63000 -1.56	97.03	93.92	95.66	2,982,881
20 Jun 23	96.19000 +1.59	98.00	94.78	95.11	3,249,148
16 Jun 23	94.60000 -1.37	96.50	93.32	96.46	4,247,954
15 Jun 23	95.97000 +0.91	96.65	93.37	94.42	2,425,100
14 Jun 23	95.06000 +2.22	95.50	92.54	93.12	3,067,653
13 Jun 23	92.84000 +2.33	93.51	89.85	91.26	3,586,550
12 Jun 23	90.51000 -0.73	91.89	87.64	91.89	3,499,488
09 Jun 23	91.24000 +3.68	93.59	90.40	91.87	5,604,726
08 Jun 23	87.56000 -0.01	87.98	84.74	86.39	2,715,775
07 Jun 23	87.57000 -2.48	92.74	87.31	91.79	3,304,495
06 Jun 23	90.05000 +4.80	91.80	85.22	85.26	4,287,596
05 Jun 23	85.25000 +0.24	87.07	84.57	84.86	2,741,043
02 Jun 23	85.01000 +3.02	86.24	82.80	83.34	3,539,625
01 Jun 23	81.99000 +0.94	82.58	80.70	81.25	3,398,195
31 May 23	81.05000 -1.44	83.55	80.44	82.23	5,128,435
30 May 23	82.49000 -3.04	86.28	82.38	86.13	3,378,193
26 May 23	85.53000 -0.70	87.34	84.96	86.68	3,456,948
25 May 23	86.23000 -1.43	88.40	84.92	87.76	2,389,348
24 May 23	87.66000 -0.37	88.69	86.00	88.25	2,221,465
23 May 23	88.03000 -1.99	90.78	87.92	89.49	3,170,250
22 May 23	90.02000 +0.92	90.79	88.00	88.95	3,304,900
19 May 23	89.10000 -3.29	92.50	88.23	92.50	4,037,453
18 May 23	92.39000 -2.60	94.69	90.85	94.64	4,320,849
17 May 23	94.99000 +2.34	96.49	91.09	92.63	3,457,562
16 May 23	92.65000 -5.20	95.17	91.34	95.01	3,884,919
15 May 23	97.85000 +3.17	98.11	93.50	94.17	4,106,319
12 May 23	94.68000 -1.68	97.89	94.11	96.61	3,788,194
11 May 23	96.36000 +1.52	96.56	94.03	95.13	2,263,491
10 May 23	94.84000 +2.13	95.68	92.65	94.08	2,616,644
09 May 23	92.71000 -0.07	93.42	91.62	91.84	2,520,257
08 May 23	92.78000 +2.78	95.49	90.06	90.13	4,802,429
05 May 23	90.00000 -2.55	95.86	89.14	93.70	6,998,177
04 May 23	92.55000 -6.41	96.85	90.74	96.54	8,317,879
03 May 23	98.96500 -0.23	102.31	98.06	99.19	6,566,558
02 May 23	99.19000 +2.92	99.64	94.38	94.56	3,590,548
01 May 23	96.27000 -4.76	100.91	95.44	100.36	3,951,377
28 Apr 23	101.03000 +0.54	101.20	98.71	100.69	2,525,708
27 Apr 23	100.49000 +2.72	101.38	99.24	100.21	3,125,153
26 Apr 23	97.77000 -0.60	100.64	97.35	99.35	2,230,103
25 Apr 23	98.37000 -4.47	102.32	98.11	101.73	2,132,965
24 Apr 23	102.84000 +0.79	103.25	101.57	102.63	2,708,494
21 Apr 23	102.05000 -0.19	103.17	101.34	102.45	2,277,266
20 Apr 23	102.24000 -0.14	104.93	100.60	100.76	2,673,885
19 Apr 23	102.38000 +0.21	103.50	100.50	100.62	2,383,822
18 Apr 23	102.17000 -0.95	104.73	101.89	104.25	1,973,568
17 Apr 23	103.12000 +0.59	103.55	102.07	102.49	1,821,277
14 Apr 23	102.53000 +1.81	103.63	99.67	100.34	2,749,848
13 Apr 23	100.72000 +0.56	101.99	99.79	101.50	2,788,188
12 Apr 23	100.16000 -3.48	105.29	99.41	105.22	2,887,288
11 Apr 23	103.64000 +0.60	104.67	101.81	102.74	1,903,396
10 Apr 23	103.04000 -1.02	104.36	101.66	103.64	2,787,294
06 Apr 23	104.06000 -1.21	104.72	100.74	103.96	3,123,794
05 Apr 23	105.27000 -4.37	108.80	104.40	108.72	2,723,480
04 Apr 23	109.64000 +1.39	114.73	109.29	114.71	4,973,456
03 Apr 23	108.25000 -3.08	110.71	105.88	110.45	2,409,968
31 Mar 23	111.33000 +2.55	111.61	108.61	109.21	2,673,429
30 Mar 23	108.78000 +1.11	110.96	107.88	109.99	2,384,929
29 Mar 23	107.67000 +2.61	107.81	105.18	106.46	1,635,805
28 Mar 23	105.06000 +0.18	107.18	104.94	105.61	2,012,083
27 Mar 23	104.88000 -1.97	107.45	103.24	107.45	3,083,917
24 Mar 23	106.85000 -3.24	109.12	105.11	109.00	2,769,985
23 Mar 23	110.09000 -0.87	116.15	109.68	113.28	3,518,107
22 Mar 23	110.96000 -1.75	115.30	110.82	113.34	2,539,879
21 Mar 23	112.71000 +4.35	113.12	109.44	109.95	3,455,981
20 Mar 23	108.36000 +3.02	108.61	103.34	104.43	3,988,229
17 Mar 23	105.34000 +0.91	105.84	103.39	104.04	3,176,030
16 Mar 23	104.43000 -0.31	105.21	101.11	102.82	3,549,791
15 Mar 23	104.74000 +1.95	105.20	100.16	101.73	3,586,698
14 Mar 23	102.79000 -0.92	107.00	101.15	106.75	3,300,693
13 Mar 23	103.71000 -2.27	106.37	99.24	103.01	5,646,036
10 Mar 23	105.98000 -1.76	107.75	103.46	107.34	4,762,006
09 Mar 23	107.74000 -5.44	110.41	105.14	107.40	6,967,534
08 Mar 23	113.18000 -2.71	113.32	107.96	112.67	7,098,123
07 Mar 23	115.89000 -2.89	122.51	114.82	119.09	3,927,468
06 Mar 23	118.78000 -2.64	122.41	118.58	122.05	2,843,557
03 Mar 23	121.42000 +2.96	122.40	119.00	119.38	2,997,769
02 Mar 23	118.46000 +0.18	119.72	116.51	117.05	2,951,664
01 Mar 23	118.28000 -3.13	121.07	116.27	120.53	3,440,624
28 Feb 23	121.41000 +0.81	123.28	120.08	121.40	1,886,779
27 Feb 23	120.60000 -3.51	124.40	119.74	123.84	3,736,721
24 Feb 23	124.10500 -7.47	129.05	123.58	127.89	3,577,230
23 Feb 23	131.58000 +3.13	133.49	120.21	131.83	8,601,146
22 Feb 23	128.45000 +3.60	129.25	124.43	125.43	5,040,872
21 Feb 23	124.84500 -4.83	131.33	124.36	126.76	3,415,630
17 Feb 23	129.67999 -0.63	131.46	127.16	130.40	4,314,098
16 Feb 23	130.31000 -11.95	140.16	129.92	138.34	5,292,783
15 Feb 23	142.25999 +8.51	143.15	132.79	133.00	3,058,132
14 Feb 23	133.75000 -1.00	137.42	130.99	134.11	2,331,779
13 Feb 23	134.75000 +2.62	136.25	128.57	131.99	2,517,299
10 Feb 23	132.13000 -5.43	136.34	131.21	136.15	2,868,030
09 Feb 23	137.56000 -6.46	145.51	137.02	145.20	2,489,883
08 Feb 23	144.02000 -1.01	145.74	142.21	144.28	1,473,188
07 Feb 23	145.03000 +0.49	145.68	139.70	144.00	1,706,784
06 Feb 23	144.53999 -2.96	147.79	143.82	145.56	1,394,760
03 Feb 23	147.50000 -0.70	149.91	142.42	143.30	2,686,522
02 Feb 23	148.20000 +8.62	148.23	142.14	143.00	3,777,186
01 Feb 23	139.58000 +2.00	140.46	134.12	137.58	3,181,753
31 Jan 23	137.58000 +2.88	139.08	135.60	135.60	2,143,940
30 Jan 23	134.70000 -3.10	139.83	134.24	136.44	2,363,051
27 Jan 23	137.80000 +3.26	139.09	129.30	131.43	3,044,666
26 Jan 23	134.53999 -1.32	140.46	134.29	138.91	2,394,199
25 Jan 23	135.86000 -0.82	136.49	131.93	133.06	1,926,766
24 Jan 23	136.67999 -2.44	139.31	135.50	138.02	3,052,857
23 Jan 23	139.12000 +7.30	140.00	132.11	132.75	2,782,376
20 Jan 23	131.82001 +2.85	132.26	127.53	129.58	2,475,491
19 Jan 23	128.97000 -2.47	132.89	127.83	130.47	1,687,518
18 Jan 23	131.44000 -1.07	136.17	130.74	135.06	2,458,280
17 Jan 23	132.50999 -2.16	136.91	132.50	134.50	2,892,276
13 Jan 23	134.67000 +3.04	136.15	130.17	130.40	3,924,253
12 Jan 23	131.63000 -3.06	134.44	128.15	133.44	3,314,379
11 Jan 23	134.69000 +7.76	135.28	127.99	128.41	4,909,521
10 Jan 23	126.93000 +5.94	127.34	120.32	120.79	2,924,018
09 Jan 23	120.99000 +0.40	124.27	120.62	122.73	2,237,934
06 Jan 23	120.59000 +1.03	121.97	115.77	119.23	2,107,744
05 Jan 23	119.56000 +2.45	120.52	114.95	116.29	2,744,246
04 Jan 23	117.11000 +3.55	119.00	113.56	116.78	3,551,287
03 Jan 23	113.56000 -6.22	122.41	111.83	121.51	3,409,690
30 Dec 22	119.78000 -2.90	120.91	117.86	119.23	2,153,825
29 Dec 22	122.68000 +2.28	124.12	120.12	122.01	1,661,797
28 Dec 22	120.40000 -0.94	121.78	118.92	120.40	1,824,918
27 Dec 22	121.34000 -5.60	126.49	121.23	126.03	1,843,264
23 Dec 22	126.94000 -0.41	127.73	124.01	126.80	1,353,907
22 Dec 22	127.35000 -6.98	132.50	123.55	132.29	2,371,445
21 Dec 22	134.33000 +7.23	135.05	129.94	130.20	3,374,446
20 Dec 22	127.10000 +1.19	127.63	123.19	125.24	1,857,051
19 Dec 22	125.91000 -0.41	129.12	124.96	126.41	2,151,460
16 Dec 22	126.32000 +0.35	127.20	124.18	124.73	4,300,565
15 Dec 22	125.97000 -6.06	128.99	124.28	128.64	2,770,842
14 Dec 22	132.03000 +0.43	135.48	131.11	132.16	2,695,566
13 Dec 22	131.60001 +2.08	138.95	130.13	138.44	2,786,434
12 Dec 22	129.52000 +2.74	129.58	124.17	125.75	2,218,566
09 Dec 22	126.78000 -7.72	134.50	126.57	130.79	3,032,365
08 Dec 22	134.50000 +4.37	135.68	129.65	131.78	2,180,677
07 Dec 22	130.13000 -4.88	136.00	127.81	134.10	2,898,558
06 Dec 22	135.00999 -2.20	139.05	132.96	137.56	2,709,288
05 Dec 22	137.21001 -3.28	142.53	135.89	139.28	3,236,810
02 Dec 22	140.49001 +1.10	141.96	135.42	136.16	2,831,463
01 Dec 22	139.39000 +7.30	139.97	132.15	132.86	4,485,267
30 Nov 22	132.09000 +10.21	132.60	121.67	123.00	4,845,930
29 Nov 22	121.88000 +2.40	122.42	119.28	120.87	2,608,991
28 Nov 22	119.48000 -0.83	123.37	118.55	120.20	2,586,352
25 Nov 22	120.31000 +0.32	120.61	117.49	118.39	785,031
23 Nov 22	119.99000 +0.70	122.14	117.47	120.06	1,877,285
22 Nov 22	119.29000 +4.35	119.48	114.00	115.64	3,158,226
21 Nov 22	114.94000 +1.02	119.35	111.37	112.20	3,737,825
18 Nov 22	113.92000 -0.45	116.85	112.09	116.62	2,226,784
17 Nov 22	114.37000 -5.35	117.35	112.07	116.91	3,097,523
16 Nov 22	119.72000 -5.59	122.22	118.27	120.09	4,082,532
15 Nov 22	125.31000 +5.57	127.28	121.25	124.76	4,536,884
14 Nov 22	119.74000 +4.10	123.68	113.99	114.31	5,624,236
11 Nov 22	115.64000 +5.43	116.60	109.04	109.39	3,720,322
10 Nov 22	110.21000 +15.25	110.36	101.00	101.00	4,270,198
09 Nov 22	94.96000 -6.82	100.98	94.88	100.26	2,384,642
08 Nov 22	101.78000 +2.59	103.28	97.87	100.27	3,126,045
07 Nov 22	99.19000 +6.74	100.92	96.01	100.19	3,364,412
14 Oct 22	92.45000 -3.87	101.52	92.11	98.57	3,625,146
13 Oct 22	96.32000 -9.84	99.81	91.70	99.28	9,547,648
12 Oct 22	106.16000 +0.56	108.25	102.89	106.77	2,414,767
11 Oct 22	105.60000 -3.37	109.63	101.51	107.87	3,382,855
10 Oct 22	108.97000 -1.47	111.79	106.71	111.21	3,202,334
07 Oct 22	110.44000 -4.67	112.79	109.57	111.48	1,980,345
06 Oct 22	115.11000 +2.78	116.80	112.75	112.89	2,582,589
05 Oct 22	112.33000 +2.13	113.57	107.64	108.77	2,710,852
04 Oct 22	110.20000 +5.21	110.77	107.37	108.57	3,184,941
03 Oct 22	104.99000 +4.86	106.00	100.66	100.81	3,057,726
30 Sep 22	100.13000 -1.39	104.03	99.10	100.00	2,848,440
29 Sep 22	101.52000 -0.63	102.16	99.00	99.07	2,947,686
28 Sep 22	102.15000 +5.42	102.96	96.40	96.40	2,165,247
27 Sep 22	96.73000 +2.43	98.50	94.48	96.90	2,658,762
26 Sep 22	94.30000 -2.17	98.77	94.16	96.07	2,482,054
23 Sep 22	96.47000 -1.02	97.83	94.40	95.93	3,332,659
22 Sep 22	97.49000 -6.58	104.00	96.85	102.87	3,094,191
21 Sep 22	104.07000 +0.10	109.07	102.68	104.65	2,065,624
20 Sep 22	103.97000 -7.81	110.71	103.83	110.15	2,884,553
19 Sep 22	111.78000 +3.75	111.92	106.81	106.86	2,870,892
16 Sep 22	108.03000 -4.32	111.15	106.37	109.25	4,212,389
15 Sep 22	112.35000 +1.12	114.08	110.23	110.86	2,383,429
14 Sep 22	111.23000 +4.17	111.36	105.53	107.98	2,772,866
13 Sep 22	107.06000 -7.02	108.43	105.83	108.01	2,566,498
12 Sep 22	114.08000 +3.66	114.80	110.84	111.04	2,461,810
09 Sep 22	110.42000 +2.12	111.73	108.65	108.95	2,402,085
08 Sep 22	108.30000 +0.94	108.87	104.67	105.06	1,829,642
07 Sep 22	107.36000 +3.50	107.94	102.75	104.44	2,316,541
06 Sep 22	103.86000 -1.86	106.09	100.91	105.65	2,399,683
02 Sep 22	105.72000 -0.41	109.34	104.15	109.19	2,638,679
01 Sep 22	106.13000 +0.52	107.19	100.86	103.07	2,761,388
31 Aug 22	105.61000 -0.17	108.59	104.86	106.35	2,059,793
30 Aug 22	105.78000 +1.26	109.00	102.74	106.48	2,353,576
29 Aug 22	104.52000 +0.27	106.86	101.23	101.58	1,850,352
26 Aug 22	104.25000 -4.07	111.24	103.52	109.57	2,608,482
25 Aug 22	108.32000 +2.42	108.65	105.31	107.12	1,618,580
24 Aug 22	105.90000 +2.16	107.81	104.23	105.26	2,038,513
23 Aug 22	103.74000 +0.00	105.84	102.56	103.50	1,802,208
22 Aug 22	103.74000 -3.27	106.37	102.52	104.46	2,753,340
19 Aug 22	107.01000 -7.44	112.49	105.28	111.80	3,813,744
18 Aug 22	114.45000 -2.46	116.84	112.97	116.80	2,510,100
17 Aug 22	116.91000 -3.95	119.00	115.81	118.62	2,659,909
16 Aug 22	120.86000 +3.25	123.03	116.21	117.96	3,352,440
15 Aug 22	117.61000 -2.30	119.66	116.50	118.00	2,554,998
12 Aug 22	119.91000 +5.23	120.19	115.81	116.80	2,971,251
11 Aug 22	114.68000 -2.22	120.69	113.49	119.57	4,170,905
10 Aug 22	116.90000 +8.03	116.94	112.96	114.00	3,927,239
09 Aug 22	108.87000 -3.11	111.10	107.51	109.50	3,221,172
08 Aug 22	111.98000 +2.60	117.06	109.33	109.33	3,228,156
05 Aug 22	109.38000 +0.05	111.98	104.82	105.73	2,511,711
04 Aug 22	109.33000 +0.83	110.69	107.36	109.16	2,606,883
03 Aug 22	108.50000 +4.06	109.73	104.56	106.25	3,402,612
02 Aug 22	104.44000 +0.83	105.15	101.34	101.78	2,837,039
01 Aug 22	103.61000 -0.11	106.88	101.12	101.85	3,296,982
29 Jul 22	103.72000 -1.20	107.39	102.04	104.11	4,485,511
28 Jul 22	104.92000 +9.42	106.66	100.30	100.67	9,963,036
27 Jul 22	95.50000 +2.20	98.12	93.51	96.67	7,675,953
26 Jul 22	93.30000 -3.17	94.27	90.17	91.05	4,816,259
25 Jul 22	96.47000 -0.64	97.92	93.62	96.21	4,609,015
22 Jul 22	97.11000 +0.24	102.12	95.94	96.24	6,949,970
21 Jul 22	96.87000 +4.21	97.03	91.23	92.59	4,720,367
20 Jul 22	92.66000 +5.22	93.06	86.92	87.88	4,274,824
19 Jul 22	87.44000 +2.72	88.14	83.93	86.17	2,414,805
18 Jul 22	84.72000 +2.22	88.11	83.79	84.25	4,293,567
15 Jul 22	82.50000 +2.77	83.21	78.33	80.19	4,152,712
14 Jul 22	79.73000 -3.48	83.59	78.24	83.29	4,338,368
13 Jul 22	83.21000 -2.38	85.78	81.58	83.22	4,756,234
12 Jul 22	85.59000 -0.48	89.67	84.56	87.76	3,038,758
11 Jul 22	86.07000 -2.68	87.80	84.15	87.10	2,604,450
08 Jul 22	88.75000 -0.90	90.67	86.38	87.57	3,050,245
07 Jul 22	89.65000 +3.71	90.21	84.30	85.09	4,031,651
06 Jul 22	85.94000 -2.30	91.58	85.21	88.10	4,285,338
05 Jul 22	88.24000 +8.43	88.37	77.59	79.09	6,088,066
01 Jul 22	79.81000 +6.60	80.75	74.70	74.73	5,654,946
30 Jun 22	73.21000 -1.59	74.78	70.46	74.58	3,714,162
29 Jun 22	74.80000 +0.76	75.40	71.30	73.08	2,682,460
28 Jun 22	74.04000 -6.61	80.50	73.95	79.11	3,937,281
27 Jun 22	80.65000 -2.97	84.13	78.65	82.08	4,921,037
24 Jun 22	83.62000 +4.89	83.65	79.61	80.00	3,222,744
23 Jun 22	78.73000 +4.64	79.61	74.47	74.50	3,363,421
22 Jun 22	74.09000 +2.28	75.29	70.57	70.77	2,790,341
21 Jun 22	71.81000 -0.30	75.88	71.45	73.33	3,267,856
17 Jun 22	72.11000 +3.11	74.32	69.43	69.50	7,379,442
16 Jun 22	69.00000 -7.05	71.86	67.01	71.61	6,016,975
15 Jun 22	76.05000 +4.44	77.33	72.07	72.57	3,881,030
14 Jun 22	71.61000 +0.24	73.84	70.11	71.57	3,426,757
13 Jun 22	71.37000 -4.47	74.40	69.74	72.16	4,630,546
10 Jun 22	75.84000 -7.23	81.67	75.29	79.96	4,330,773
09 Jun 22	83.07000 -1.81	85.94	82.23	83.95	2,586,614
08 Jun 22	84.88000 +3.40	87.02	81.79	82.32	4,137,092
07 Jun 22	81.48000 -2.35	82.58	78.75	80.98	3,789,381
06 Jun 22	83.83000 +2.85	84.99	81.02	82.19	2,831,323
03 Jun 22	80.98000 -6.31	84.94	80.39	84.49	3,927,123
02 Jun 22	87.29000 +6.35	87.94	80.81	81.44	3,780,123
01 Jun 22	80.94000 -0.18	84.79	79.52	83.38	4,080,001
31 May 22	81.12000 -1.03	84.85	80.02	82.95	6,307,299
27 May 22	82.15000 +3.90	82.24	79.00	79.10	3,295,215
26 May 22	78.25000 +6.66	78.71	71.25	72.26	4,772,842
25 May 22	71.59000 +1.38	74.47	69.67	70.36	5,597,316
24 May 22	70.21000 -5.86	74.24	68.40	73.71	5,986,800
23 May 22	76.07000 -2.27	78.00	72.66	77.87	4,663,175
20 May 22	78.34000 -0.90	81.27	74.66	81.17	4,880,538
19 May 22	79.24000 +0.40	82.36	76.00	78.39	7,341,900
18 May 22	78.84000 -9.22	85.05	77.10	85.05	6,025,942
17 May 22	88.06000 +1.44	91.12	84.18	89.19	4,480,036
16 May 22	86.62000 -5.46	92.40	86.25	91.00	4,384,454
13 May 22	92.08000 +4.22	94.58	88.54	90.00	5,783,197
12 May 22	87.86000 +10.05	89.88	75.61	77.36	10,579,175
11 May 22	77.81000 -6.25	86.49	77.04	83.73	8,269,441
10 May 22	84.06000 -2.34	92.67	81.57	89.31	6,098,531
09 May 22	86.40000 +0.02	88.96	82.41	85.08	8,281,549
06 May 22	86.38000 -4.55	90.88	81.11	89.67	9,282,126
05 May 22	90.93000 -18.40	95.30	88.88	94.26	15,386,155
04 May 22	109.33000 +8.80	110.95	96.10	100.00	7,980,472
03 May 22	100.53000 +3.46	103.47	95.09	96.74	5,615,439
02 May 22	97.07000 +3.88	97.22	90.63	92.32	5,640,038
29 Apr 22	93.19000 -8.69	102.26	92.86	97.00	7,090,319
28 Apr 22	101.88000 +4.33	103.37	94.39	100.63	5,491,444
27 Apr 22	97.55000 -2.56	102.25	95.77	98.99	4,283,818
26 Apr 22	100.11000 -1.95	102.65	97.10	101.04	4,273,410
25 Apr 22	102.06000 +3.65	103.20	96.59	96.85	3,976,352
22 Apr 22	98.41000 -3.38	103.52	97.46	102.43	3,623,006
21 Apr 22	101.79000 -5.62	109.99	100.32	109.99	4,071,818
20 Apr 22	107.41000 -7.88	114.29	104.71	114.29	4,748,372
19 Apr 22	115.29000 +4.82	118.74	109.23	110.22	4,065,133
18 Apr 22	110.47000 -5.32	115.50	105.80	115.33	4,528,180
14 Apr 22	115.79000 -1.68	117.24	112.74	115.82	3,780,224
13 Apr 22	117.47000 +4.52	118.71	111.21	112.25	2,446,391
12 Apr 22	112.95000 -4.27	122.46	111.76	120.18	3,013,823
11 Apr 22	117.22000 +0.64	119.70	113.03	115.13	2,933,304
08 Apr 22	116.58000 -4.37	120.78	114.57	120.18	3,666,782
07 Apr 22	120.95000 -4.52	128.87	118.91	124.68	4,815,643
06 Apr 22	125.47000 -4.74	128.23	121.39	128.18	3,524,702
05 Apr 22	130.21001 -5.96	136.87	128.61	135.42	3,261,358
04 Apr 22	136.17000 +9.12	138.88	126.14	128.58	3,783,120
01 Apr 22	127.05000 +2.77	128.38	122.53	126.23	2,961,478
31 Mar 22	124.28000 -10.28	134.90	124.23	134.14	3,805,932
30 Mar 22	134.56000 -8.36	141.84	134.16	140.05	3,160,660
29 Mar 22	142.92000 +4.38	144.94	137.86	138.99	3,084,723
28 Mar 22	138.53999 +6.22	139.02	131.10	134.70	2,443,889
25 Mar 22	132.32001 -8.64	141.46	129.75	141.43	3,387,133
24 Mar 22	140.96001 -1.51	143.97	136.60	143.24	2,045,098
23 Mar 22	142.47000 -5.78	149.21	141.44	145.00	2,497,855
22 Mar 22	148.25000 +5.98	151.50	142.04	142.66	2,974,518
21 Mar 22	142.27000 -5.73	148.29	139.44	146.42	2,829,121
18 Mar 22	148.00000 +6.32	149.73	140.28	140.53	5,117,015
17 Mar 22	141.67999 +7.87	141.89	131.02	132.24	2,586,203
16 Mar 22	133.81000 +8.83	134.05	126.68	127.99	3,232,230
15 Mar 22	124.98000 +6.66	125.63	117.40	119.00	3,233,315
14 Mar 22	118.32000 -2.91	127.18	117.38	120.85	3,914,228
11 Mar 22	121.23000 -15.75	137.13	121.15	136.62	5,990,274
10 Mar 22	136.98000 -7.74	144.53	133.28	143.40	2,599,857
09 Mar 22	144.72000 +6.29	145.37	139.05	141.78	3,230,462
08 Mar 22	138.42999 +0.94	144.75	132.91	137.47	3,534,579
07 Mar 22	137.49001 -14.08	154.40	136.97	152.99	4,217,680
04 Mar 22	151.57001 -8.21	161.00	149.72	158.60	3,344,647
03 Mar 22	159.78000 -2.25	163.84	155.97	160.91	3,748,956
02 Mar 22	162.03000 +4.50	163.00	152.83	157.99	3,674,719
01 Mar 22	157.53000 +2.64	162.94	155.00	156.12	5,566,608
28 Feb 22	154.89000 +5.95	157.43	147.00	148.71	6,287,314
25 Feb 22	148.94000 +20.78	152.23	131.25	146.89	19,472,356
24 Feb 22	128.16000 +11.65	129.80	109.38	111.50	9,304,339
23 Feb 22	116.51000 -4.83	125.75	115.89	123.30	5,354,825
22 Feb 22	121.34000 -5.96	129.77	120.71	128.18	4,022,161
18 Feb 22	127.30000 -4.87	132.69	125.84	131.50	3,116,998
17 Feb 22	132.17000 -8.24	139.16	131.54	138.27	2,542,000
16 Feb 22	140.41000 -7.83	145.47	138.16	145.32	3,141,639
15 Feb 22	148.24001 +5.59	148.26	142.66	146.00	2,023,086
14 Feb 22	142.64999 +0.88	145.82	140.20	141.71	1,988,447
11 Feb 22	141.77000 -1.26	145.65	140.21	144.19	2,131,351
10 Feb 22	143.03000 -3.58	148.84	140.77	142.27	2,052,752
09 Feb 22	146.61000 +5.38	146.93	142.35	144.31	2,372,953
08 Feb 22	141.23000 +5.57	141.77	133.81	134.64	3,001,168
07 Feb 22	135.66000 +1.99	140.79	133.40	133.70	3,146,023
04 Feb 22	133.67000 +6.71	136.34	126.53	131.24	4,903,730
03 Feb 22	126.96000 -11.08	135.86	125.37	133.74	7,790,848
02 Feb 22	138.03999 -14.12	155.30	135.28	153.32	6,245,568
01 Feb 22	152.16000 -4.92	159.39	149.68	158.96	3,371,642
31 Jan 22	157.08000 +11.13	157.42	146.33	146.62	3,465,217
28 Jan 22	145.95000 +6.41	145.99	138.50	141.22	3,125,834
27 Jan 22	139.53999 -1.76	148.22	138.88	144.73	2,505,892
26 Jan 22	141.30000 -3.83	153.80	139.50	152.16	3,600,284
25 Jan 22	145.13000 -8.93	153.41	142.42	150.57	3,499,429
24 Jan 22	154.06000 +5.21	155.15	136.00	140.57	7,346,345
21 Jan 22	148.85001 -10.44	159.36	148.21	157.95	4,310,186
20 Jan 22	159.28999 -3.85	172.36	158.75	171.14	3,123,522
19 Jan 22	163.14000 -0.35	167.99	161.92	162.17	2,888,067
18 Jan 22	163.49001 -0.21	166.70	158.20	161.24	3,285,816
14 Jan 22	163.70000 -3.10	169.04	159.80	164.92	3,160,662
13 Jan 22	166.80000 -11.26	179.55	166.44	179.19	2,660,511
12 Jan 22	178.06000 -4.75	187.88	174.69	185.66	2,141,179
11 Jan 22	182.81000 -0.90	186.11	179.44	182.44	1,934,431
10 Jan 22	183.71001 -1.44	183.94	172.61	181.48	3,623,725
07 Jan 22	185.14999 -11.80	198.24	184.67	195.34	2,846,825
06 Jan 22	196.95000 +8.60	198.24	182.06	185.94	4,720,649
05 Jan 22	188.35001 -12.64	200.00	186.24	199.65	3,550,589
04 Jan 22	200.99001 -8.94	207.39	194.01	205.92	3,700,137
03 Jan 22	209.92999 -9.01	223.22	209.66	222.35	2,603,925
31 Dec 21	218.94000 -3.07	224.73	217.92	222.01	1,269,784
30 Dec 21	222.00999 +0.10	226.41	221.04	221.15	875,943
29 Dec 21	221.91000 +0.18	224.00	215.19	222.95	1,126,612
28 Dec 21	221.73000 -7.94	231.96	219.43	231.83	1,088,807
27 Dec 21	229.67000 +1.58	232.98	226.73	230.72	1,460,160
23 Dec 21	228.09000 +2.99	229.30	220.77	225.48	1,225,982
22 Dec 21	225.10001 +0.32	228.65	219.73	224.36	1,228,526
21 Dec 21	224.78000 +6.30	225.90	216.06	223.29	1,556,789
20 Dec 21	218.48000 -3.12	220.70	212.65	217.00	1,417,909
17 Dec 21	221.60001 +3.31	226.13	211.36	216.31	3,183,729
16 Dec 21	218.28999 -10.84	230.78	215.00	228.79	2,422,000
15 Dec 21	229.13000 +11.47	229.41	213.57	220.31	3,382,113
14 Dec 21	217.66000 -2.06	218.89	209.76	212.69	2,010,448
13 Dec 21	219.72000 -5.56	224.78	213.25	223.99	1,862,916
10 Dec 21	225.28000 -9.12	236.15	222.76	235.00	1,868,760
09 Dec 21	234.39999 -11.60	247.48	232.51	246.00	1,565,022
08 Dec 21	246.00000 +8.55	247.85	233.60	238.65	2,417,062
07 Dec 21	237.45000 +12.55	245.77	233.72	235.00	3,100,685
06 Dec 21	224.89999 -6.43	231.04	220.32	228.66	2,385,478
03 Dec 21	231.33000 -18.23	250.49	224.51	249.18	4,266,733
02 Dec 21	249.56000 -9.72	255.98	243.03	249.03	3,270,405
01 Dec 21	259.28000 -15.30	279.23	258.87	277.87	2,553,138
30 Nov 21	274.57999 -6.90	288.84	273.97	282.42	4,008,942
29 Nov 21	281.48001 -9.90	292.84	278.69	291.39	2,207,084
26 Nov 21	291.38000 -5.53	307.75	290.27	305.06	1,780,331
24 Nov 21	296.91000 +17.38	298.18	276.21	283.01	3,254,207
23 Nov 21	279.53000 +0.29	290.86	276.01	281.51	2,839,122
22 Nov 21	279.23999 -15.14	301.00	275.26	295.61	2,538,975
19 Nov 21	294.38000 +4.11	299.80	293.46	295.87	2,283,471
18 Nov 21	290.26999 +7.95	291.45	281.35	285.24	1,867,099
17 Nov 21	282.32001 -4.43	294.36	280.20	287.59	1,494,861
16 Nov 21	286.75000 +14.03	290.78	270.05	272.76	2,701,810
15 Nov 21	272.72000 +0.57	279.49	270.63	272.39	2,182,485
12 Nov 21	272.14999 +18.81	273.00	254.25	256.06	2,725,837
11 Nov 21	253.34000 +4.76	255.75	250.92	252.00	973,096
10 Nov 21	248.58000 -10.09	257.50	243.38	257.00	1,782,865
09 Nov 21	258.67001 -2.19	265.47	253.03	263.32	1,865,854
08 Nov 21	260.85999 +0.74	269.27	260.69	264.38	2,259,227
05 Nov 21	260.12000 -11.15	270.94	256.58	261.98	2,710,097
04 Nov 21	271.26999 +31.65	283.40	236.07	236.07	7,772,896
03 Nov 21	239.62000 -1.01	245.40	235.19	243.08	3,812,568
02 Nov 21	240.63000 -2.99	244.48	236.31	243.66	2,356,042
01 Nov 21	243.62000 -7.07	251.99	240.82	250.94	2,287,576
29 Oct 21	250.69000 +7.94	252.76	238.14	239.47	1,817,859
28 Oct 21	242.75000 -1.14	246.15	234.42	238.78	3,192,854
27 Oct 21	243.89000 -3.63	250.02	242.52	247.52	1,592,431
26 Oct 21	247.52000 -5.05	255.76	244.85	252.58	2,161,821
25 Oct 21	252.57001 +11.30	253.05	243.50	243.50	3,496,301
22 Oct 21	241.27000 +5.29	242.45	232.66	232.66	1,855,252
21 Oct 21	235.98000 +2.86	238.73	231.12	232.61	1,735,163
20 Oct 21	233.12000 +6.71	233.27	224.84	228.00	1,997,052
19 Oct 21	226.41000 -1.59	230.15	226.18	228.29	1,432,358
18 Oct 21	228.00000 +6.91	230.84	219.29	220.94	2,519,494
15 Oct 21	221.09000 +5.19	222.08	216.63	218.00	1,389,544
14 Oct 21	215.89999 +2.15	221.14	215.72	216.15	1,378,509
13 Oct 21	213.75000 +0.61	216.75	212.43	214.87	1,032,607
12 Oct 21	213.14000 +10.80	214.86	203.05	204.76	2,236,218
11 Oct 21	202.34000 -9.68	210.65	202.17	210.28	2,212,317
08 Oct 21	212.02000 -4.50	219.49	211.25	216.43	1,695,419
07 Oct 21	216.52000 +6.99	219.12	211.01	212.15	1,802,581
06 Oct 21	209.53000 +5.89	209.66	201.00	201.59	1,539,473
05 Oct 21	203.64000 +4.92	204.93	198.80	200.06	1,286,543
04 Oct 21	198.72000 -5.65	201.15	194.37	200.27	1,882,085
01 Oct 21	204.37000 -3.59	208.33	198.51	206.77	1,995,595
30 Sep 21	207.96001 +2.66	211.18	206.38	206.59	1,997,520
29 Sep 21	205.30000 -7.05	215.45	205.07	213.87	1,921,340
28 Sep 21	212.35001 -13.43	224.19	207.77	222.49	2,694,781
27 Sep 21	225.78000 +2.93	226.00	219.50	220.76	1,554,614
24 Sep 21	222.85001 -0.81	223.97	218.38	222.09	1,310,536
23 Sep 21	223.66000 +4.29	225.47	219.17	219.76	2,096,988
22 Sep 21	219.37000 -1.22	221.37	217.38	220.47	1,669,618
21 Sep 21	220.59000 +2.93	222.45	215.43	220.87	1,478,922
20 Sep 21	217.66000 -9.32	223.24	213.93	219.49	2,328,365
17 Sep 21	226.98000 +2.83	228.89	223.48	224.34	3,405,361
16 Sep 21	224.14999 +6.73	224.23	215.90	216.91	1,902,527
15 Sep 21	217.42000 +3.11	218.70	211.64	214.94	1,586,955
14 Sep 21	214.31000 +1.71	217.85	212.55	213.09	1,518,688
13 Sep 21	212.60001 -4.42	215.56	205.39	215.39	1,887,716
10 Sep 21	217.02000 +0.39	221.86	216.85	219.10	1,401,281
09 Sep 21	216.63000 +1.86	218.95	214.05	214.33	1,346,201
08 Sep 21	214.77000 -1.67	217.98	213.39	217.00	1,641,824
07 Sep 21	216.44000 -3.94	220.00	212.08	219.96	2,001,820
03 Sep 21	220.38000 +6.89	221.36	212.40	213.05	1,911,936
02 Sep 21	213.49001 -3.29	219.50	213.10	217.32	1,602,935
01 Sep 21	216.78000 +0.52	220.93	215.81	216.59	2,161,206
31 Aug 21	216.25999 -1.45	217.93	211.57	217.23	1,894,857
30 Aug 21	217.71001 +7.31	218.96	210.40	210.76	1,821,708
27 Aug 21	210.39999 -2.19	212.84	208.35	210.00	2,029,131
26 Aug 21	212.59000 +10.31	215.98	202.43	203.00	4,068,576
25 Aug 21	202.28000 +0.88	203.79	197.98	201.30	1,166,378
24 Aug 21	201.39999 +4.82	201.55	194.72	198.65	2,080,683
23 Aug 21	196.58000 -2.69	200.25	193.56	199.40	2,435,732
20 Aug 21	199.27000 +6.99	199.32	192.22	192.22	2,437,731
19 Aug 21	192.28000 +1.48	196.99	188.02	189.70	2,567,006
18 Aug 21	190.80000 -3.50	197.42	190.27	193.83	2,115,163
17 Aug 21	194.30000 +3.88	194.81	187.59	188.27	2,369,248
16 Aug 21	190.42000 -1.66	192.34	186.76	191.37	2,151,363
13 Aug 21	192.08000 -1.16	193.00	189.52	192.53	1,382,455
12 Aug 21	193.24001 -0.72	196.46	189.48	193.24	1,500,890
11 Aug 21	193.96001 +5.50	194.25	186.63	187.65	2,828,416
10 Aug 21	188.46001 +5.36	190.37	183.22	183.22	2,804,821
09 Aug 21	183.10001 +4.74	186.75	177.80	178.00	3,241,868
06 Aug 21	178.36000 -4.05	183.32	177.63	183.01	4,167,142
05 Aug 21	182.41000 -19.69	193.35	174.90	175.00	10,977,727
04 Aug 21	202.10001 +11.64	205.89	191.68	192.54	6,194,512
03 Aug 21	190.46001 +1.57	193.77	187.27	189.37	2,600,900
02 Aug 21	188.89000 +5.38	192.52	182.61	186.13	2,651,477
30 Jul 21	183.50999 -15.47	192.55	182.39	190.62	4,757,123
29 Jul 21	198.98000 -3.96	204.11	197.89	202.34	1,388,078
28 Jul 21	202.94000 +3.46	204.77	199.27	200.47	1,688,725
27 Jul 21	199.48000 -6.57	206.36	191.82	205.68	2,793,414
26 Jul 21	206.05000 -2.81	209.25	205.50	207.47	1,588,593
23 Jul 21	208.86000 +7.01	211.82	199.69	202.23	2,789,178
22 Jul 21	201.85001 +6.05	202.98	196.93	196.93	2,625,858
21 Jul 21	195.80000 +0.93	195.92	191.04	194.07	1,467,901
20 Jul 21	194.87000 +4.54	195.77	187.79	192.50	2,118,512
19 Jul 21	190.33000 +5.91	192.46	180.24	181.11	2,600,896
16 Jul 21	184.42000 +2.12	187.48	183.20	183.55	1,877,988
15 Jul 21	182.30000 -0.56	186.69	179.71	182.86	2,368,667
14 Jul 21	182.86000 -5.64	190.58	182.31	189.79	2,855,579
13 Jul 21	188.50000 -5.80	193.99	188.00	193.99	2,543,515
12 Jul 21	194.30000 -0.79	200.03	190.23	196.05	2,697,482
09 Jul 21	195.09000 -0.93	196.95	193.52	196.41	1,606,400
08 Jul 21	196.02000 +3.12	196.64	185.10	186.00	1,761,355
07 Jul 21	192.89999 -4.91	199.01	190.34	198.54	1,795,279
06 Jul 21	197.81000 +0.24	199.13	193.08	197.39	2,478,964
02 Jul 21	197.57001 -1.94	202.39	195.83	200.20	1,806,084
01 Jul 21	199.50999 -6.33	207.84	198.23	206.41	3,268,495
30 Jun 21	205.84000 +3.31	206.62	201.36	202.46	3,117,147
29 Jun 21	202.53000 +4.12	203.55	195.02	198.81	3,828,061
28 Jun 21	198.41000 +13.61	199.18	187.77	187.77	4,933,009
25 Jun 21	184.80000 +3.28	187.99	183.10	183.77	3,087,618
24 Jun 21	181.52000 +2.07	184.96	178.77	181.45	2,574,623
23 Jun 21	179.45000 +1.47	182.21	178.12	179.11	2,934,801
22 Jun 21	177.98000 +7.19	179.00	170.59	170.63	4,224,421
21 Jun 21	170.78999 +0.97	171.86	165.15	169.75	2,134,926
18 Jun 21	169.82001 +0.18	171.37	167.69	168.99	3,505,323
17 Jun 21	169.64000 +2.27	172.31	165.52	166.02	2,503,193
16 Jun 21	167.37000 +1.31	169.29	164.52	167.35	2,546,638
15 Jun 21	166.06000 -4.24	172.00	163.82	171.87	2,633,633
14 Jun 21	170.30000 +4.48	172.18	166.05	166.77	2,668,893
11 Jun 21	165.82001 -1.33	168.24	164.66	167.77	2,432,152
10 Jun 21	167.14999 -0.15	170.03	166.07	167.05	2,348,209
09 Jun 21	167.30000 -2.91	174.69	167.01	172.18	5,125,577
08 Jun 21	170.21001 +1.89	171.90	166.36	166.36	2,623,282
07 Jun 21	168.32001 +4.14	169.50	163.88	164.56	2,763,692
04 Jun 21	164.17999 -1.56	168.30	162.40	167.41	2,270,820
03 Jun 21	165.74001 -9.40	172.58	165.11	172.08	3,336,612
02 Jun 21	175.14000 +11.68	176.85	163.65	164.42	4,900,644
01 Jun 21	163.46001 -1.27	167.32	161.88	165.95	2,448,887
28 May 21	164.73000 -2.01	167.85	164.62	166.10	1,974,421
27 May 21	166.74001 -1.48	168.61	162.50	168.61	2,984,226
26 May 21	168.22000 +1.17	169.40	166.56	168.20	1,423,751
25 May 21	167.05000 +1.87	170.62	166.43	166.87	1,558,824
24 May 21	165.17999 -2.38	169.90	164.22	169.73	2,404,438
21 May 21	167.56000 -4.80	173.50	167.13	173.00	2,527,577
20 May 21	172.36000 +6.94	175.14	166.02	166.28	3,159,839
19 May 21	165.42000 -1.83	166.27	161.39	164.30	2,511,934
18 May 21	167.25000 +2.07	170.11	164.60	165.81	3,103,218
17 May 21	165.17999 +2.07	165.40	160.06	162.67	1,933,193
14 May 21	163.11000 +6.52	163.84	157.14	159.01	2,330,513
13 May 21	156.59000 -2.75	164.50	153.80	163.34	3,093,211
12 May 21	159.34000 -10.50	169.07	158.41	165.33	3,313,614
11 May 21	169.84000 +2.71	170.75	158.71	159.55	4,016,961
10 May 21	167.13000 +1.62	170.98	161.78	163.01	5,095,394
07 May 21	165.50999 +7.83	165.62	158.65	163.93	5,859,709
06 May 21	157.67999 -26.89	170.65	154.00	167.01	15,673,731
05 May 21	184.57001 -3.88	194.99	181.51	190.99	5,624,593
04 May 21	188.45000 -2.26	191.29	183.20	185.11	3,529,396
03 May 21	190.71001 -8.08	200.91	189.27	200.40	3,607,067
30 Apr 21	198.78999 -10.01	207.95	198.08	206.34	3,159,133
29 Apr 21	208.80000 -2.55	212.34	201.80	212.28	2,316,824
28 Apr 21	211.35001 +3.86	212.97	202.50	206.26	1,898,706
27 Apr 21	207.49001 +2.31	210.80	206.00	206.16	2,288,762
26 Apr 21	205.17999 -9.41	212.00	203.80	211.00	4,198,922
23 Apr 21	214.59000 +4.31	216.75	211.00	212.60	1,476,358
22 Apr 21	210.28000 +0.52	215.46	207.50	209.83	1,701,399
21 Apr 21	209.75999 +2.90	210.82	202.33	204.34	1,687,036
20 Apr 21	206.86000 -6.33	212.50	200.88	212.00	2,768,234
19 Apr 21	213.19000 -6.80	219.19	211.87	216.88	2,236,580
16 Apr 21	219.99001 +0.70	221.14	213.60	220.30	1,524,961
15 Apr 21	219.28999 +1.22	223.50	216.31	221.37	1,818,946
14 Apr 21	218.07001 -5.96	227.00	216.19	225.04	1,723,242
13 Apr 21	224.03000 +5.90	225.84	220.29	222.45	2,023,614
12 Apr 21	218.13000 -0.44	220.51	214.10	216.87	1,878,944
09 Apr 21	218.57001 +3.18	221.67	212.86	214.24	2,723,469
08 Apr 21	215.39000 +11.37	216.29	205.79	206.00	3,606,045
07 Apr 21	204.02000 -1.99	205.75	199.27	204.50	2,208,132
06 Apr 21	206.00999 +8.81	208.57	197.31	199.44	3,038,845
05 Apr 21	197.20000 -11.00	211.99	196.13	211.99	3,628,757
01 Apr 21	208.20000 +6.53	212.14	205.40	206.44	1,775,484
31 Mar 21	201.67000 +2.80	208.49	201.34	202.90	2,512,635
30 Mar 21	198.87000 +2.56	203.66	191.00	192.80	2,648,748
29 Mar 21	196.31000 -6.01	204.00	195.15	203.42	2,026,029
26 Mar 21	202.32001 +6.12	202.55	193.65	197.49	2,667,439
25 Mar 21	196.20000 -2.98	201.10	190.50	193.33	3,432,842
24 Mar 21	199.17999 -20.49	221.00	197.87	220.85	3,865,994
23 Mar 21	219.67000 -0.10	231.34	218.09	222.62	3,754,823
22 Mar 21	219.77000 +4.36	223.19	217.00	219.55	3,136,220
19 Mar 21	215.41000 +5.90	224.11	209.40	210.31	4,843,251
18 Mar 21	209.50999 -8.93	219.72	208.87	211.40	3,425,564
17 Mar 21	218.44000 +2.46	221.19	204.53	208.50	4,325,439
16 Mar 21	215.98000 -7.25	228.00	210.75	226.89	2,451,918
15 Mar 21	223.23000 +2.09	223.50	216.01	220.53	2,578,706
12 Mar 21	221.14000 +0.30	222.67	205.00	212.28	2,763,706
11 Mar 21	220.84000 +14.91	224.00	212.73	214.97	3,406,033
10 Mar 21	205.92999 -0.86	215.49	203.25	212.96	2,739,184
09 Mar 21	206.78999 +16.53	210.13	198.86	202.97	3,710,006
08 Mar 21	190.25999 -10.04	209.56	189.80	199.54	3,910,121
05 Mar 21	200.30000 +2.20	203.43	179.23	201.01	5,644,752
04 Mar 21	198.10001 -10.51	212.97	186.99	207.51	6,511,383
03 Mar 21	208.61000 -29.82	238.29	206.79	235.20	7,227,301
02 Mar 21	238.42999 -6.15	251.86	236.78	243.50	3,690,857
01 Mar 21	244.58000 +24.31	248.45	223.65	224.57	6,681,210
26 Feb 21	220.27000 +22.69	232.29	206.37	224.00	11,020,264
25 Feb 21	197.58000 -11.52	214.00	194.77	205.09	3,318,180
24 Feb 21	209.10001 -1.65	212.88	202.26	209.99	2,179,011
23 Feb 21	210.75000 -2.37	211.92	191.00	203.07	3,646,089
22 Feb 21	213.12000 -14.15	225.66	211.75	222.86	2,640,449
19 Feb 21	227.27000 +6.45	230.43	223.61	224.09	1,828,095
18 Feb 21	220.82001 -1.59	225.31	215.10	216.05	1,525,662
17 Feb 21	222.41000 -5.91	225.00	214.07	224.92	2,385,376
16 Feb 21	228.32001 -5.54	239.25	226.10	238.95	2,165,876
12 Feb 21	233.86000 +7.81	235.10	224.57	227.71	1,808,207
11 Feb 21	226.05000 +0.40	230.04	223.73	227.10	1,521,371
10 Feb 21	225.64999 -4.22	232.24	220.52	232.19	1,664,644
09 Feb 21	229.87000 -1.82	231.65	226.65	229.26	1,661,648
08 Feb 21	231.69000 +0.57	238.95	226.35	233.14	2,993,243
05 Feb 21	231.12000 +10.28	239.47	220.32	222.00	3,817,588
04 Feb 21	220.84000 +10.77	221.96	211.70	211.70	3,185,603
03 Feb 21	210.07001 -0.22	215.16	208.02	211.76	1,727,016
02 Feb 21	210.28999 +6.52	213.42	206.35	207.40	1,924,480
01 Feb 21	203.77000 +4.68	204.62	195.68	201.68	1,800,745
29 Jan 21	199.09000 -3.32	203.67	193.68	201.65	2,271,072
28 Jan 21	202.41000 +9.04	207.13	193.13	196.43	2,986,329
27 Jan 21	193.37000 -11.04	205.65	192.00	199.25	3,648,229
26 Jan 21	204.41000 -4.40	226.73	203.00	225.94	8,013,785
25 Jan 21	208.81000 -4.78	221.44	205.40	217.00	2,341,403
22 Jan 21	213.59000 +1.05	215.15	209.14	211.17	2,162,690
21 Jan 21	212.53999 -3.15	221.44	212.30	218.55	2,939,856
20 Jan 21	215.69000 -5.62	225.74	213.72	223.43	3,436,321
19 Jan 21	221.31000 +16.89	221.34	208.00	208.66	4,514,986
15 Jan 21	204.42000 -7.10	211.99	197.16	211.21	3,601,478
14 Jan 21	211.52000 +4.49	221.12	207.00	207.25	5,038,639
13 Jan 21	207.03000 +1.88	209.04	200.87	204.61	2,925,015
12 Jan 21	205.14999 +22.11	211.85	184.75	185.06	9,302,400
11 Jan 21	183.03999 +7.39	187.76	171.02	174.10	3,820,960
08 Jan 21	175.64999 +4.86	179.73	171.76	172.91	2,470,361
07 Jan 21	170.78999 +3.22	173.50	167.25	170.30	2,785,173
06 Jan 21	167.57001 -7.41	173.16	166.33	172.11	2,965,997
05 Jan 21	174.98000 +2.90	175.77	169.06	170.19	2,168,224
04 Jan 21	172.08000 -5.83	181.60	168.25	179.52	3,262,013
31 Dec 20	177.91000 -5.27	183.38	175.80	183.13	2,076,858
30 Dec 20	183.17999 +6.17	183.41	176.12	178.30	2,125,623
29 Dec 20	177.00999 -1.11	180.00	173.69	179.65	2,359,690
28 Dec 20	178.12000 -12.19	194.00	175.84	193.58	4,187,363
24 Dec 20	190.31000 +0.14	193.74	188.08	191.21	1,116,600
23 Dec 20	190.17000 -7.21	197.38	190.03	196.90	2,099,294
22 Dec 20	197.38000 +8.18	198.50	190.44	191.11	3,383,280
21 Dec 20	189.20000 -1.56	193.00	184.55	189.16	3,033,982
18 Dec 20	190.75999 +2.66	191.73	184.69	190.59	5,352,792
17 Dec 20	188.10001 +5.76	192.09	183.33	184.32	4,322,550
16 Dec 20	182.34000 +4.54	182.78	171.34	173.69	4,292,726
15 Dec 20	177.80000 +7.83	179.93	170.51	172.00	3,380,649
14 Dec 20	169.97000 -0.05	176.48	169.66	172.25	3,072,326
11 Dec 20	170.02000 +4.72	171.66	165.72	166.08	3,064,479
10 Dec 20	165.30000 +6.07	167.62	157.00	157.30	2,593,618
09 Dec 20	159.23000 -4.74	167.52	157.64	165.94	3,891,022
08 Dec 20	163.97000 +7.04	167.92	156.80	158.85	3,272,537
07 Dec 20	156.92999 +1.90	158.88	153.61	155.60	1,942,480
04 Dec 20	155.03000 +0.29	157.09	153.22	154.13	1,967,585
03 Dec 20	154.74001 +0.12	157.02	154.20	154.49	2,016,084
02 Dec 20	154.62000 -0.05	155.60	150.00	151.38	2,195,947
01 Dec 20	154.67000 -6.03	161.51	154.10	161.51	3,216,231
30 Nov 20	160.70000 +0.15	164.64	153.36	161.94	11,341,614
27 Nov 20	160.55000 +15.46	160.63	148.53	148.72	5,023,016
25 Nov 20	145.09000 +7.49	146.95	138.51	138.63	3,551,953
24 Nov 20	137.60001 -2.60	140.04	133.65	139.99	3,325,957
23 Nov 20	140.20000 +0.14	143.23	138.22	141.00	2,596,504
20 Nov 20	140.06000 +5.56	143.96	136.26	136.52	4,421,206
19 Nov 20	134.50000 +7.49	134.70	127.44	128.00	3,011,077
18 Nov 20	127.01000 -1.81	129.24	124.70	127.84	2,538,649
17 Nov 20	128.82001 +3.20	128.94	123.60	126.71	2,503,297
16 Nov 20	125.62000 +0.70	127.24	120.50	122.54	3,497,720
13 Nov 20	124.92000 -2.11	129.99	123.33	128.55	3,484,455
12 Nov 20	127.03000 -3.56	133.50	125.81	129.64	3,878,032
11 Nov 20	130.59000 +11.16	131.07	121.79	121.92	5,260,721
10 Nov 20	119.43000 -1.77	126.40	113.49	126.22	6,264,807
09 Nov 20	121.20000 -25.08	134.00	116.31	130.96	10,639,292
06 Nov 20	146.28000 +2.64	146.60	140.55	143.68	2,591,103
05 Nov 20	143.64000 +7.44	144.95	138.12	140.00	2,741,357
04 Nov 20	136.20000 +5.75	138.79	133.51	135.50	3,635,934
03 Nov 20	130.45000 +4.01	131.99	125.59	127.96	2,937,173
02 Nov 20	126.44000 +4.85	127.73	121.57	123.23	3,837,815
30 Oct 20	121.59000 -10.83	131.70	119.71	130.51	5,604,657
29 Oct 20	132.42000 -7.22	138.94	128.13	138.29	7,810,944
28 Oct 20	139.64000 -6.14	145.15	138.92	143.30	4,827,555
27 Oct 20	145.78000 +6.05	147.65	141.29	141.48	4,580,177
26 Oct 20	139.73000 +1.88	143.11	136.20	137.49	3,256,182
23 Oct 20	137.84500 +1.90	138.43	134.13	136.16	2,099,718
22 Oct 20	135.94000 +2.93	138.00	132.85	133.90	3,332,266
21 Oct 20	133.00999 -11.78	145.63	132.69	144.62	5,555,031
20 Oct 20	144.78999 -3.58	150.24	144.51	147.54	2,551,074
19 Oct 20	148.37000 +0.78	151.80	146.36	148.75	2,326,264
16 Oct 20	147.59000 -3.08	152.53	147.15	151.98	1,765,552
15 Oct 20	150.67000 +0.70	150.90	143.45	145.38	2,210,468
14 Oct 20	149.97000 -3.23	154.88	147.66	153.80	3,181,476
13 Oct 20	153.20000 +5.82	154.73	147.61	148.19	3,357,401
12 Oct 20	147.38000 +0.71	151.20	146.55	149.00	3,279,321
09 Oct 20	146.67000 +7.13	147.30	140.07	140.70	3,358,819
08 Oct 20	139.53999 -3.12	145.15	139.16	145.00	3,201,980
07 Oct 20	142.66000 +8.10	143.10	136.45	136.63	3,804,244
06 Oct 20	134.56000 -2.13	139.26	134.10	137.00	3,046,548
05 Oct 20	136.69000 +5.06	136.84	130.70	132.69	2,738,278
02 Oct 20	131.63000 -0.06	133.33	127.27	127.49	3,783,142
01 Oct 20	131.69000 +10.06	133.09	123.25	124.10	5,745,070
30 Sep 20	121.63000 -1.60	125.59	120.14	123.19	2,525,432
29 Sep 20	123.23000 -0.46	125.70	121.26	123.61	2,622,694
28 Sep 20	123.69000 +5.41	123.95	119.19	120.37	3,456,531
25 Sep 20	118.28000 +4.60	118.68	113.01	113.70	2,572,561
24 Sep 20	113.68000 -1.41	116.10	109.52	112.55	4,339,242
23 Sep 20	115.09000 -4.26	121.37	114.05	119.29	4,063,584
22 Sep 20	119.35000 +3.34	119.75	112.60	118.00	4,759,898
21 Sep 20	116.01000 +4.26	116.33	109.79	110.43	4,219,502
18 Sep 20	111.75000 +2.52	113.29	109.11	110.68	26,303,632
17 Sep 20	109.23000 +0.43	109.23	104.30	105.29	4,116,914
16 Sep 20	108.80000 -2.20	112.65	108.54	111.10	2,826,212
15 Sep 20	111.00500 -1.55	114.00	109.16	113.48	3,489,828
14 Sep 20	112.55000 +1.78	115.00	109.39	111.77	4,737,451
11 Sep 20	110.77000 +0.20	116.59	109.94	113.08	4,450,508
10 Sep 20	110.57000 -2.14	118.00	110.25	113.48	4,157,753
09 Sep 20	112.71000 +2.15	114.89	109.43	112.71	4,741,931
08 Sep 20	110.56000 -1.48	118.20	108.37	113.38	9,726,339
04 Sep 20	112.04000 -4.16	116.82	103.06	114.23	7,500,227
03 Sep 20	116.20000 -8.17	121.16	113.33	119.81	4,775,178
02 Sep 20	124.37000 -0.68	129.94	120.25	128.30	3,754,431
01 Sep 20	125.05000 +5.35	126.05	119.98	121.19	3,047,366
31 Aug 20	119.70000 +0.04	120.58	116.63	119.66	3,322,819
28 Aug 20	119.66000 -2.71	123.32	117.77	123.00	3,705,014
27 Aug 20	122.37000 -4.54	127.61	121.71	127.06	2,399,141
26 Aug 20	126.91000 +1.43	128.68	125.46	126.35	2,499,244
25 Aug 20	125.48000 -3.26	129.63	124.15	127.95	3,601,535
24 Aug 20	128.74001 -1.63	133.89	127.83	132.40	3,876,029
21 Aug 20	130.37000 +0.28	133.08	128.51	130.00	2,895,667
20 Aug 20	130.09000 -1.04	131.51	129.03	130.26	5,722,548
19 Aug 20	131.13000 -1.88	133.76	128.61	132.18	2,859,077
18 Aug 20	133.00999 +3.29	135.35	128.28	130.21	3,556,011
17 Aug 20	129.72000 +0.46	131.85	128.57	131.40	2,170,028
14 Aug 20	129.25999 +0.53	130.99	127.52	130.27	2,052,611
13 Aug 20	128.73000 +6.68	131.72	122.56	122.66	5,456,920
12 Aug 20	122.05000 -5.45	128.93	121.80	128.53	4,755,497
11 Aug 20	127.50000 -7.22	132.51	127.17	132.10	4,339,070
10 Aug 20	134.72000 -0.34	141.41	131.11	139.24	4,282,410
07 Aug 20	135.06000 +4.40	137.78	131.00	131.44	5,898,590
06 Aug 20	130.66000 -4.86	138.95	126.57	133.68	9,819,040
05 Aug 20	135.52000 +5.72	136.29	130.36	131.82	9,371,803
04 Aug 20	129.80000 +3.18	130.08	124.61	128.77	4,459,901
03 Aug 20	126.62000 +8.24	127.17	121.00	121.00	4,663,225
31 Jul 20	118.38000 +6.00	118.48	114.29	116.67	3,721,346
30 Jul 20	112.38000 +3.69	112.79	107.53	107.89	2,305,181
29 Jul 20	108.69000 +6.24	109.06	104.00	104.00	2,766,207
28 Jul 20	102.45000 -3.50	105.68	101.99	105.63	1,736,426
27 Jul 20	105.95000 +4.36	106.78	101.59	102.60	1,986,551
24 Jul 20	101.59000 -0.87	102.73	97.50	100.83	1,378,788
23 Jul 20	102.46000 -1.77	106.77	100.70	104.97	1,456,821
22 Jul 20	104.23000 -0.42	106.32	102.66	105.22	1,284,173
21 Jul 20	104.65000 -2.04	108.71	103.76	108.00	1,532,167
20 Jul 20	106.69000 +3.98	107.13	102.84	102.84	2,104,542
17 Jul 20	102.71000 -0.63	105.49	101.13	104.42	1,851,129
16 Jul 20	103.34000 +1.37	103.99	99.41	100.62	2,080,490
15 Jul 20	101.97000 -1.77	103.24	99.13	101.81	2,855,828
14 Jul 20	103.74000 -0.83	104.89	99.17	103.45	3,887,271
13 Jul 20	104.57000 -6.72	113.75	103.34	113.00	2,994,270
10 Jul 20	111.29000 -3.22	114.00	109.85	113.68	2,613,410
09 Jul 20	114.51000 +2.61	115.45	111.77	112.15	2,289,721
08 Jul 20	111.90000 -0.31	114.74	109.49	112.93	3,013,012
07 Jul 20	112.21000 -0.76	114.72	110.79	112.61	2,954,947
06 Jul 20	112.97000 +2.29	115.50	111.51	113.22	2,557,146
02 Jul 20	110.68000 -0.53	113.42	109.18	113.36	2,557,035
01 Jul 20	111.21000 +4.98	111.76	105.50	105.50	3,273,502
30 Jun 20	106.23000 +3.34	107.32	102.71	103.26	4,232,858
29 Jun 20	102.89000 +0.35	103.14	98.80	102.11	3,207,306
26 Jun 20	102.54000 +1.26	104.28	100.18	102.27	4,596,980
25 Jun 20	101.28000 +3.11	102.39	96.57	98.30	3,737,663
24 Jun 20	98.17000 -3.05	103.41	96.53	101.40	4,065,614
23 Jun 20	101.22000 +4.92	103.94	97.21	99.04	5,783,150
22 Jun 20	96.30000 +0.91	99.41	95.53	95.58	3,761,546
19 Jun 20	95.39000 +8.39	95.73	87.07	88.00	7,135,916
18 Jun 20	87.00000 +0.68	87.27	85.12	86.46	1,761,777
17 Jun 20	86.32000 +1.77	87.10	84.80	85.72	1,893,285
16 Jun 20	84.55000 +0.64	85.86	82.25	85.00	2,547,546
15 Jun 20	83.91000 +4.15	84.62	79.06	79.06	4,236,157
12 Jun 20	79.76000 +2.24	80.67	76.62	79.02	2,542,558
11 Jun 20	77.52000 -2.29	80.45	76.71	78.56	3,711,709
10 Jun 20	79.81000 +3.44	82.93	78.51	80.87	4,330,714
09 Jun 20	76.37000 -0.10	78.98	76.08	76.49	2,208,930
08 Jun 20	76.47000 -2.25	78.50	74.82	78.07	2,984,176
05 Jun 20	78.72000 -1.58	80.59	76.03	80.52	2,982,298
04 Jun 20	80.30000 -0.36	86.01	79.54	81.72	3,968,680
03 Jun 20	80.66000 -1.20	82.33	79.34	81.80	2,889,164
02 Jun 20	81.86000 +3.27	82.55	78.07	78.86	3,021,515
01 Jun 20	78.59000 -2.39	81.91	78.34	80.50	2,290,410
29 May 20	80.98000 +3.17	81.62	78.40	78.54	3,184,116
28 May 20	77.81000 +1.57	80.20	75.31	75.96	2,892,274
27 May 20	76.24000 +2.16	76.70	69.35	72.90	4,427,991
26 May 20	74.08000 -3.40	78.88	73.07	78.42	3,640,800
22 May 20	77.48000 +3.17	78.15	73.40	74.43	2,799,004
21 May 20	74.31000 -0.99	75.93	73.11	75.56	3,156,864
20 May 20	75.29500 -1.79	79.28	73.33	78.55	5,099,795
19 May 20	77.08500 -1.10	80.24	76.01	79.18	6,443,862
18 May 20	78.18000 -7.45	88.02	78.03	86.97	6,061,891
15 May 20	85.63000 +4.00	85.84	80.61	82.27	3,037,632
14 May 20	81.63000 +0.08	83.18	79.74	80.45	3,737,321
13 May 20	81.55000 +2.53	82.45	76.89	80.31	3,403,411
12 May 20	79.02000 -1.26	82.97	78.90	80.25	3,485,021
11 May 20	80.28000 -0.43	82.62	79.63	80.37	3,095,414
08 May 20	80.71000 +4.12	81.69	75.39	76.86	4,848,814
07 May 20	76.59000 -1.65	78.84	73.31	74.38	6,841,518
06 May 20	78.24000 +5.45	78.63	72.08	74.85	6,919,489
05 May 20	72.79000 +5.10	76.50	70.03	70.10	9,153,391
04 May 20	67.69000 +3.25	68.18	63.21	63.99	2,363,860
01 May 20	64.44500 -0.43	64.60	61.31	63.16	3,334,441
30 Apr 20	64.87000 -3.46	68.85	63.79	67.48	4,339,710
29 Apr 20	68.33000 +2.08	69.11	65.77	66.92	2,871,875
28 Apr 20	66.25000 -3.03	71.20	66.06	70.22	5,554,616
27 Apr 20	69.28000 +3.09	70.58	67.25	67.37	3,829,548
24 Apr 20	66.19000 +3.34	67.02	63.61	64.05	3,530,260
23 Apr 20	62.85000 +0.10	63.40	61.78	63.34	1,986,908
22 Apr 20	62.75000 +1.38	64.33	62.26	63.70	2,876,245
21 Apr 20	61.37000 -3.68	66.55	60.70	65.43	7,521,016
20 Apr 20	65.05000 +3.99	66.25	60.30	60.78	6,021,699
17 Apr 20	61.06000 +1.34	61.63	59.76	60.73	3,152,743
16 Apr 20	59.72000 +3.00	59.99	56.64	57.40	3,787,253
15 Apr 20	56.72000 -0.94	57.25	54.95	56.00	2,187,592
14 Apr 20	57.66000 +2.22	57.76	54.70	55.76	3,852,720
13 Apr 20	55.44000 +1.76	55.79	51.76	53.43	4,305,515
09 Apr 20	53.68000 +2.68	54.17	51.64	52.82	4,105,084
08 Apr 20	51.00000 +3.31	52.08	47.87	48.50	4,949,890
07 Apr 20	47.69000 +1.23	51.06	46.93	49.35	6,562,773
06 Apr 20	46.46000 +8.31	46.87	40.32	41.05	9,002,289
03 Apr 20	38.15000 +3.35	39.50	34.75	34.75	5,504,213
02 Apr 20	34.80000 -0.65	37.04	33.96	34.88	3,406,812
01 Apr 20	35.45000 -2.99	37.50	35.16	36.50	2,226,035
31 Mar 20	38.44000 -0.23	40.32	37.38	38.44	2,831,969
30 Mar 20	38.67000 +0.00	38.96	36.79	38.19	3,033,707
27 Mar 20	38.67000 -3.21	40.44	38.07	40.25	3,805,642
26 Mar 20	41.88000 +0.59	44.40	40.86	41.29	4,487,896
25 Mar 20	41.29000 +3.16	43.98	37.65	38.87	4,982,762
24 Mar 20	38.13000 +5.10	39.04	34.03	35.26	5,535,421
23 Mar 20	33.03000 +1.34	33.74	29.95	31.60	4,093,497
20 Mar 20	31.69000 -2.97	36.20	31.00	35.88	5,864,801
19 Mar 20	34.66000 -4.59	38.47	33.59	37.75	8,012,459
18 Mar 20	39.25000 -2.87	40.40	34.20	39.63	4,627,551
17 Mar 20	42.12000 +0.47	43.14	38.90	42.28	3,308,658
16 Mar 20	41.65000 -7.36	44.29	40.67	44.15	4,022,817
13 Mar 20	49.01000 +4.97	49.06	44.29	46.50	3,970,191
12 Mar 20	44.04000 -6.19	47.85	43.12	45.14	6,107,642
11 Mar 20	50.23000 -7.74	56.97	49.81	56.55	6,864,103
10 Mar 20	57.97000 -0.53	60.74	55.39	60.20	4,110,612
09 Mar 20	58.50000 -2.15	59.46	54.23	55.65	3,751,327
06 Mar 20	60.65000 -1.48	62.88	59.25	60.50	3,726,335
05 Mar 20	62.13000 -0.33	63.24	60.83	61.01	3,514,059
04 Mar 20	62.46000 +4.25	63.15	57.85	59.08	4,779,120
03 Mar 20	58.21000 -0.63	59.93	56.82	58.92	4,053,262
02 Mar 20	58.84000 +1.03	59.79	56.91	58.02	5,573,110
28 Feb 20	57.81000 -0.11	59.82	56.32	56.85	5,816,893
27 Feb 20	57.92000 +7.23	60.08	53.81	55.42	13,157,402
26 Feb 20	50.69000 +0.80	52.65	50.00	50.29	6,562,992
25 Feb 20	49.89000 -1.44	52.76	49.20	52.05	3,998,469
24 Feb 20	51.33000 -2.37	51.94	50.06	50.97	3,818,601
21 Feb 20	53.70000 -0.69	54.27	52.84	54.18	2,006,145
20 Feb 20	54.39000 +1.21	55.47	53.18	53.37	3,450,994
19 Feb 20	53.18000 -0.14	54.25	52.90	53.79	2,700,663
18 Feb 20	53.32000 +0.16	53.80	52.65	53.02	1,819,716
14 Feb 20	53.16000 +0.19	53.54	52.20	53.39	2,066,192
13 Feb 20	52.97000 +0.72	53.14	51.50	51.79	2,131,891
12 Feb 20	52.25000 +1.69	52.59	51.10	51.29	1,569,613
11 Feb 20	50.56000 +0.19	51.45	50.18	50.41	1,392,331
10 Feb 20	50.37000 +0.73	50.47	49.43	49.57	1,396,896
07 Feb 20	49.64000 +0.16	49.90	48.60	49.35	1,563,701
06 Feb 20	49.48000 -0.09	49.75	49.01	49.71	1,259,321
05 Feb 20	49.57000 -1.15	51.60	49.50	51.60	1,635,367
04 Feb 20	50.72000 +1.36	51.25	49.78	49.95	1,667,544
03 Feb 20	49.36000 +0.55	49.80	48.78	49.04	1,852,686
31 Jan 20	48.81000 -1.48	50.35	48.48	50.30	2,127,911
30 Jan 20	50.29000 +0.14	50.41	49.36	49.66	1,654,707
29 Jan 20	50.15000 +0.32	50.98	49.83	49.83	1,903,217
28 Jan 20	49.83000 +0.51	50.43	49.38	49.80	4,233,085
27 Jan 20	49.32000 -1.20	49.58	47.33	48.75	2,196,457
24 Jan 20	50.52000 +0.29	51.21	50.06	50.55	2,238,741
23 Jan 20	50.23000 -0.01	50.46	48.78	50.00	2,239,206
22 Jan 20	50.24000 -0.46	51.78	50.04	51.06	1,789,101
21 Jan 20	50.70000 -0.74	51.39	49.75	51.37	2,968,286
17 Jan 20	51.44000 +0.54	51.62	50.71	51.12	2,168,927
16 Jan 20	50.90000 +2.04	51.24	49.28	49.36	3,108,989
15 Jan 20	48.86000 -0.29	50.28	48.55	49.09	2,945,886
14 Jan 20	49.15000 +1.19	49.32	48.02	48.09	4,489,257
13 Jan 20	47.96000 +1.83	48.13	46.09	46.28	3,227,451
10 Jan 20	46.13000 -0.30	46.96	45.89	46.80	1,979,142
09 Jan 20	46.43000 +1.42	46.63	44.80	45.30	2,429,058
08 Jan 20	45.00500 -0.77	46.62	44.88	45.84	3,223,211
07 Jan 20	45.78000 +0.94	46.12	44.90	45.00	1,952,421
06 Jan 20	44.83500 -0.07	45.19	44.36	44.67	2,077,085
03 Jan 20	44.90000 -0.29	45.32	44.02	44.50	2,109,770
02 Jan 20	45.19000 +0.89	45.61	44.71	44.71	2,153,331
31 Dec 19	44.30000 -0.17	44.68	43.75	44.20	2,324,977
30 Dec 19	44.47000 -0.51	45.48	44.42	45.11	1,352,262
27 Dec 19	44.98000 -0.43	45.90	44.81	45.74	1,877,018
26 Dec 19	45.41000 +0.74	45.82	44.93	44.94	1,654,482
24 Dec 19	44.67000 -0.11	45.24	44.55	45.13	616,338
23 Dec 19	44.78000 +0.72	45.12	43.92	44.31	1,642,901
20 Dec 19	44.06000 +0.12	44.51	43.53	44.21	3,000,741
19 Dec 19	43.94000 +1.60	44.44	42.60	42.67	3,406,603
18 Dec 19	42.34000 -0.71	43.30	42.22	43.30	2,607,123
17 Dec 19	43.05000 -0.05	43.19	41.94	43.09	3,012,400
16 Dec 19	43.10000 +0.81	43.53	42.33	42.49	3,069,225
13 Dec 19	42.29000 +0.31	43.37	41.90	43.10	2,158,132
12 Dec 19	41.98000 +0.95	42.28	40.90	41.01	2,201,584
11 Dec 19	41.03000 +0.52	41.28	40.40	40.54	1,320,829
10 Dec 19	40.51000 -0.65	41.10	40.10	41.01	1,929,764
09 Dec 19	41.16000 -0.07	41.98	40.96	41.26	2,178,650
06 Dec 19	41.23000 +0.16	42.33	40.98	41.28	2,388,144
05 Dec 19	41.07000 -1.07	41.82	39.76	40.47	6,424,301
04 Dec 19	42.14000 -0.49	43.29	41.97	42.99	2,502,104
03 Dec 19	42.63000 -0.49	42.97	41.69	41.92	2,270,110
02 Dec 19	43.12000 -0.27	43.75	41.73	43.71	2,819,775
29 Nov 19	43.39000 -1.03	44.69	43.21	44.42	1,485,950
27 Nov 19	44.42500 +1.04	44.70	43.56	43.73	2,440,095
26 Nov 19	43.38000 +0.61	44.26	43.00	43.00	3,565,375
25 Nov 19	42.77000 +0.93	43.28	42.23	42.23	2,697,564
22 Nov 19	41.84000 +0.36	42.40	41.28	41.64	2,201,541
21 Nov 19	41.48000 +0.84	41.56	40.51	40.80	3,494,095
20 Nov 19	40.64000 -0.22	41.65	40.06	40.97	5,079,736
19 Nov 19	40.86000 -1.13	42.73	40.73	42.36	3,101,452
18 Nov 19	41.99000 -0.01	42.65	41.88	42.06	2,949,383
15 Nov 19	42.00000 +0.16	42.98	41.74	42.30	5,042,559
14 Nov 19	41.84000 +1.16	42.03	40.50	40.60	4,458,524
13 Nov 19	40.68000 -0.12	40.75	39.81	40.64	3,147,684
12 Nov 19	40.80000 -0.03	41.95	40.45	41.12	5,035,501
11 Nov 19	40.83000 -1.16	42.08	40.78	41.77	4,379,943
08 Nov 19	41.99000 +0.13	42.58	41.47	41.72	3,334,610
07 Nov 19	41.86000 -0.76	43.00	41.42	42.74	3,467,639
06 Nov 19	42.62000 -0.61	43.33	42.00	43.23	3,972,412
05 Nov 19	43.23000 -1.51	44.91	43.14	44.85	3,555,955
04 Nov 19	44.74000 -0.91	45.95	44.65	45.88	4,870,059
01 Nov 19	45.65500 +1.16	46.72	43.94	44.45	6,325,661
31 Oct 19	44.49000 -8.31	46.63	43.55	46.38	16,320,147
30 Oct 19	52.80000 -1.61	54.81	51.86	54.55	7,103,613
29 Oct 19	54.41000 -2.91	57.32	53.62	57.32	4,615,794
28 Oct 19	57.32000 -1.35	59.38	57.15	59.24	2,649,095
25 Oct 19	58.67000 +0.92	59.00	55.67	57.41	4,683,890
24 Oct 19	57.75000 +1.11	58.33	55.80	56.97	4,207,262
23 Oct 19	56.64000 -0.19	57.38	56.16	56.68	2,435,083
22 Oct 19	56.83000 -1.21	58.18	56.67	58.18	2,444,949
21 Oct 19	58.04000 +0.43	58.53	57.65	58.13	1,200,259
18 Oct 19	57.61000 -2.81	59.50	56.80	59.20	2,913,290
17 Oct 19	60.42000 +1.87	60.80	58.80	59.19	1,766,530
16 Oct 19	58.55000 -1.47	60.13	58.29	60.02	2,319,955
15 Oct 19	60.02000 +0.91	60.88	58.92	59.27	1,629,695
14 Oct 19	59.11000 -0.15	59.80	58.53	59.22	1,510,631
11 Oct 19	59.26000 +1.49	60.39	58.75	58.75	2,814,058
10 Oct 19	57.77000 +0.56	58.49	56.14	56.90	2,624,470
09 Oct 19	57.20500 +2.00	57.80	55.29	55.55	2,228,320
08 Oct 19	55.21000 -0.71	55.94	54.60	55.04	2,440,415
07 Oct 19	55.92000 -0.56	56.70	55.33	55.84	2,754,949
04 Oct 19	56.48000 +0.66	58.09	55.61	57.15	2,651,367
03 Oct 19	55.82000 +1.91	55.84	53.48	53.83	2,762,503
02 Oct 19	53.91000 -1.39	54.67	52.85	54.58	3,085,455
01 Oct 19	55.30000 -1.20	57.33	55.15	56.72	2,172,734
30 Sep 19	56.50000 +1.69	56.58	54.85	54.98	2,516,594
27 Sep 19	54.81000 +0.41	55.16	53.74	54.69	2,540,347
26 Sep 19	54.40000 -0.60	55.30	53.42	54.74	5,044,929
25 Sep 19	55.00000 -1.90	56.93	54.60	56.64	6,619,823
24 Sep 19	56.90000 -3.64	61.22	56.69	60.38	4,268,592
23 Sep 19	60.54000 +0.13	61.54	60.15	60.44	3,655,329
20 Sep 19	60.41000 +1.34	61.15	58.28	60.91	22,594,648
19 Sep 19	59.07000 -0.38	60.43	58.26	60.23	9,549,454
18 Sep 19	59.45000 -0.40	61.19	58.10	59.73	3,887,205
17 Sep 19	59.85000 +2.01	59.93	57.35	57.89	3,747,700
16 Sep 19	57.84000 +0.98	57.97	55.35	56.23	3,006,458
13 Sep 19	56.86000 +1.98	57.28	55.66	56.23	4,835,075
12 Sep 19	54.88000 +2.21	55.92	53.16	53.24	3,851,528
11 Sep 19	52.67000 +2.14	52.75	49.72	50.44	3,784,654
10 Sep 19	50.53000 +0.03	51.93	49.38	49.86	3,808,400
09 Sep 19	50.50000 +2.52	50.55	48.92	49.60	5,493,072
06 Sep 19	47.98000 -2.12	50.48	47.70	50.26	3,700,661
05 Sep 19	50.10000 -0.05	50.42	47.81	49.25	3,785,408
04 Sep 19	50.15000 -0.15	51.65	49.99	51.20	2,232,817
03 Sep 19	50.30000 -2.49	52.33	49.64	51.85	2,679,405
30 Aug 19	52.79000 -1.61	54.90	52.14	54.90	1,958,908
29 Aug 19	54.40000 +0.06	55.50	53.97	55.50	1,004,142
28 Aug 19	54.34000 +0.93	54.48	52.52	53.04	896,628
27 Aug 19	53.41000 -0.17	54.48	53.22	53.92	2,284,887
26 Aug 19	53.58000 -0.51	54.82	53.03	54.38	1,558,096
23 Aug 19	54.09000 -1.29	55.50	53.83	54.36	2,152,290
22 Aug 19	55.38000 +1.13	56.06	53.95	55.83	2,328,013
21 Aug 19	54.25000 +1.36	55.14	53.13	53.54	2,060,795
20 Aug 19	52.89000 +0.48	53.37	51.75	52.43	2,168,428
19 Aug 19	52.41000 -0.20	53.53	51.49	53.48	3,121,164
16 Aug 19	52.61000 +0.90	52.90	51.78	52.38	1,842,231
15 Aug 19	51.71000 -1.13	53.01	51.27	52.49	2,650,008
14 Aug 19	52.84000 -2.90	54.50	52.48	53.78	1,753,248
13 Aug 19	55.74000 +0.77	56.77	54.51	54.52	1,481,475
12 Aug 19	54.97000 -1.46	56.00	54.15	55.76	1,512,952
09 Aug 19	56.43000 -1.61	57.62	56.14	57.35	1,959,187
08 Aug 19	58.04000 +1.98	58.85	56.09	56.55	3,183,090
07 Aug 19	56.06000 +0.67	56.52	53.62	55.03	3,314,250
06 Aug 19	55.39000 +1.45	56.40	54.66	55.68	3,653,537
05 Aug 19	53.94000 -5.77	57.76	52.82	56.48	6,277,708
02 Aug 19	59.71000 -8.43	68.65	59.68	64.08	8,312,162
01 Aug 19	68.14000 +1.12	70.10	66.27	67.27	5,424,271
31 Jul 19	67.02000 -0.98	68.59	66.00	68.04	1,957,070
30 Jul 19	68.00000 -1.12	69.09	67.86	68.58	1,285,254
29 Jul 19	69.12000 -1.74	70.60	68.11	70.55	1,500,522
26 Jul 19	70.86000 +2.13	71.08	68.64	68.64	2,370,553
25 Jul 19	68.73000 +0.68	69.95	67.71	68.95	2,460,707
24 Jul 19	68.05000 +0.23	68.67	67.58	67.74	2,303,287
23 Jul 19	67.82000 -0.71	69.16	67.10	68.97	2,647,571
22 Jul 19	68.53000 +2.68	68.62	65.81	66.38	2,115,986
19 Jul 19	65.85000 +0.65	66.22	65.30	65.50	1,354,160
18 Jul 19	65.20000 +1.78	65.33	63.34	63.48	1,981,876
17 Jul 19	63.42000 -0.79	64.70	63.34	64.36	1,628,964
16 Jul 19	64.21000 -1.34	65.53	63.56	65.28	1,422,413
15 Jul 19	65.55000 +0.95	65.69	64.47	65.13	1,194,254
12 Jul 19	64.60000 -0.39	65.77	64.10	65.32	1,401,313
11 Jul 19	64.99000 -1.46	66.95	64.34	66.46	1,455,554
10 Jul 19	66.45000 -0.41	68.36	66.11	67.53	2,326,878
09 Jul 19	66.86000 +2.85	67.12	63.99	64.32	3,057,130
08 Jul 19	64.01000 +0.63	64.32	62.31	63.08	1,624,037
05 Jul 19	63.38000 -0.90	63.89	62.71	63.87	1,462,769
03 Jul 19	64.28000 +1.64	64.52	62.55	62.55	1,028,865
02 Jul 19	62.64000 +0.58	62.67	60.69	61.74	2,736,982
01 Jul 19	62.06000 +0.69	63.75	61.25	63.58	4,601,501
28 Jun 19	61.37000 -0.99	62.55	61.09	62.27	16,253,923
27 Jun 19	62.36000 +2.00	62.80	60.29	60.44	3,215,127
26 Jun 19	60.36000 -1.43	62.89	59.91	62.14	2,348,309
25 Jun 19	61.79000 -2.14	64.50	61.27	63.68	3,151,742
24 Jun 19	63.93000 -1.85	66.40	63.87	66.36	2,252,829
21 Jun 19	65.78000 -3.05	68.64	65.66	68.39	2,333,680
20 Jun 19	68.83000 +0.69	69.96	68.11	69.38	1,699,571
19 Jun 19	68.14000 +1.19	68.49	66.23	67.29	1,443,744
18 Jun 19	66.95000 -1.51	69.66	65.94	69.00	2,433,368
17 Jun 19	68.46000 +0.66	69.35	67.59	68.32	1,316,198
14 Jun 19	67.80000 -2.25	70.19	67.45	70.12	1,858,497
13 Jun 19	70.05000 +0.88	71.80	69.53	70.07	2,721,745
12 Jun 19	69.17000 +1.99	69.72	66.52	67.25	3,212,514
11 Jun 19	67.18000 +1.87	67.86	65.70	65.78	2,668,689
10 Jun 19	65.31000 +1.42	67.21	64.62	64.92	2,274,923
07 Jun 19	63.89000 +1.93	64.86	62.24	62.29	1,926,228
06 Jun 19	61.96000 +0.47	62.21	60.39	61.11	1,267,812
05 Jun 19	61.49000 +0.24	62.48	60.32	61.15	1,500,892
04 Jun 19	61.25000 +0.18	62.06	59.73	61.58	2,289,550
03 Jun 19	61.07000 -1.24	62.70	60.21	61.95	1,826,751
31 May 19	62.31000 -0.64	63.02	60.69	61.61	1,557,848
30 May 19	62.95000 +0.82	63.41	61.42	62.54	1,223,291
29 May 19	62.13000 -2.90	64.22	61.33	64.21	1,715,369
28 May 19	65.03000 +0.32	66.21	64.35	65.10	1,940,497
24 May 19	64.71000 +1.39	64.72	63.65	63.70	1,062,966
23 May 19	63.32000 -0.69	63.89	61.75	62.56	2,149,909
22 May 19	64.01000 -1.20	65.52	64.00	64.82	1,177,439
21 May 19	65.21000 +2.09	65.61	63.79	63.92	2,027,839
20 May 19	63.12000 +0.34	63.41	61.01	61.58	1,838,057
17 May 19	62.78000 -0.87	64.13	62.24	62.64	1,841,016
16 May 19	63.65000 +1.76	64.24	61.91	61.91	2,350,849
15 May 19	61.89000 +3.07	61.96	58.02	58.05	2,297,683
14 May 19	58.82000 +1.59	59.21	57.18	58.00	1,871,051
13 May 19	57.23000 -4.57	59.93	56.94	59.68	4,066,724
10 May 19	61.80000 +1.04	63.20	59.85	61.36	4,106,927
09 May 19	60.76000 -7.32	65.20	59.54	63.25	10,280,261
08 May 19	68.08000 +1.11	68.21	65.90	66.75	3,978,268
07 May 19	66.97000 -2.06	68.85	65.67	68.12	1,934,995
06 May 19	69.03000 -0.62	69.43	67.40	67.93	1,772,230
03 May 19	69.65000 +1.58	70.09	67.83	68.90	1,579,625
02 May 19	68.07000 +1.28	68.10	65.75	66.63	1,365,615
01 May 19	66.79000 -0.75	68.72	66.74	68.09	1,672,027
30 Apr 19	67.54000 -1.87	69.79	65.81	69.13	2,391,658
29 Apr 19	69.41000 +1.70	69.64	67.51	68.00	1,409,193
26 Apr 19	67.71000 -0.14	68.43	67.14	67.87	1,203,926
25 Apr 19	67.85000 +1.77	68.21	65.91	66.27	1,691,219
24 Apr 19	66.08000 +0.86	66.53	65.09	65.97	1,389,648
23 Apr 19	65.22000 +1.71	65.56	63.72	63.95	1,767,635
22 Apr 19	63.51000 +0.11	63.78	62.68	63.04	969,962
18 Apr 19	63.40000 -0.85	64.22	62.21	64.03	1,813,053
17 Apr 19	64.25000 -2.03	67.04	63.98	66.69	1,576,263
16 Apr 19	66.28000 +0.08	67.38	66.05	66.69	1,266,963
15 Apr 19	66.20000 +0.82	66.49	65.01	65.38	1,364,844
12 Apr 19	65.38000 -2.27	68.29	65.06	68.25	2,070,927
11 Apr 19	67.65000 -0.56	69.28	67.54	68.41	1,106,615
10 Apr 19	68.21000 +1.52	68.92	66.80	66.80	1,064,854
09 Apr 19	66.69000 -0.96	68.20	66.60	67.41	1,248,683
08 Apr 19	67.65000 -0.57	67.90	66.31	67.88	1,049,716
05 Apr 19	68.22000 -0.08	69.14	67.81	68.40	1,291,559
04 Apr 19	68.30000 -1.16	70.35	66.05	70.14	2,704,517
03 Apr 19	69.46000 -0.27	70.30	69.01	69.82	1,912,902
02 Apr 19	69.73000 +1.57	70.69	68.34	68.50	3,552,096
01 Apr 19	68.16000 +0.94	68.60	66.32	67.96	1,678,952
29 Mar 19	67.22000 +0.09	68.50	67.02	67.49	1,219,091
28 Mar 19	67.13000 +1.62	67.20	65.17	66.07	1,460,661
27 Mar 19	65.51000 -2.23	68.03	64.95	67.66	1,596,444
26 Mar 19	67.74000 -0.12	69.05	67.44	68.47	1,431,745
25 Mar 19	67.86000 +1.84	68.07	65.05	66.02	2,396,812
22 Mar 19	66.02000 -3.42	69.25	65.57	68.97	2,262,168
21 Mar 19	69.44000 +0.54	70.15	68.56	68.56	1,362,152
20 Mar 19	68.90000 +0.40	69.72	67.90	68.26	1,812,049
19 Mar 19	68.50000 -1.05	70.40	68.28	70.21	1,985,605
18 Mar 19	69.55000 -0.34	70.19	68.53	69.87	1,962,930
15 Mar 19	69.89000 -0.02	71.50	69.65	70.50	5,162,786
14 Mar 19	69.91000 -0.24	70.80	69.39	70.20	1,593,768
13 Mar 19	70.15000 -1.00	72.39	69.93	71.61	2,353,793
12 Mar 19	71.15000 +0.49	71.68	69.30	70.51	1,777,680
11 Mar 19	70.66000 +2.89	71.28	67.74	67.79	3,015,321
08 Mar 19	67.77000 +0.53	68.25	62.03	64.00	3,291,876
07 Mar 19	67.24000 -2.80	71.91	65.75	70.26	6,632,390
06 Mar 19	70.04000 -0.57	71.09	69.26	70.19	1,758,452
05 Mar 19	70.61000 +1.62	71.00	67.89	68.86	2,399,750
04 Mar 19	68.99000 -3.78	73.35	66.95	73.29	5,145,991
01 Mar 19	72.77000 +1.50	73.33	71.48	72.00	3,377,017
28 Feb 19	71.27000 -0.47	72.45	69.64	71.65	4,879,077
27 Feb 19	71.74000 +3.09	72.00	68.05	68.23	6,781,580
26 Feb 19	68.65000 +9.64	69.50	64.25	65.22	23,794,160
25 Feb 19	59.01000 +2.34	60.50	55.86	59.85	12,654,098
22 Feb 19	56.67000 +3.64	56.93	53.51	53.59	3,844,467
21 Feb 19	53.03000 -1.15	54.24	52.22	53.98	1,911,571
20 Feb 19	54.18000 -1.10	55.69	54.12	55.55	1,676,937
19 Feb 19	55.28000 +0.62	55.84	54.23	54.40	1,440,256
15 Feb 19	54.66000 +0.60	55.14	54.00	54.48	2,537,490
14 Feb 19	54.06000 -0.98	54.53	53.39	54.16	1,595,417
13 Feb 19	55.04000 -0.79	57.00	54.09	55.96	2,073,451
12 Feb 19	55.83000 +2.68	55.83	53.85	53.94	2,576,623
11 Feb 19	53.15000 +0.00	54.33	52.70	53.79	2,122,329
08 Feb 19	53.15000 +1.62	53.43	50.50	51.06	2,551,283
07 Feb 19	51.53000 -1.06	52.00	50.14	51.81	2,465,560
06 Feb 19	52.59000 -2.85	55.80	50.94	55.78	5,700,010
05 Feb 19	55.44000 +0.70	60.58	54.86	55.19	10,011,204
04 Feb 19	54.74000 +0.36	55.15	54.29	54.33	2,305,020
01 Feb 19	54.38000 -0.27	54.97	53.80	54.37	1,849,503
31 Jan 19	54.65000 +0.46	55.24	53.94	53.94	1,509,935
30 Jan 19	54.19000 +0.67	54.43	52.62	54.12	1,985,333
29 Jan 19	53.52000 -1.40	55.88	53.09	55.01	1,333,992
28 Jan 19	54.92000 -0.08	54.96	53.26	54.30	1,255,378
25 Jan 19	55.00000 +0.66	55.60	54.03	54.90	1,360,289
24 Jan 19	54.34000 +0.51	54.46	53.26	54.00	911,798
23 Jan 19	53.83000 +0.29	55.37	53.65	54.01	1,306,990
22 Jan 19	53.54000 -2.29	56.11	52.70	55.30	2,091,137
18 Jan 19	55.83000 +1.24	56.39	53.73	55.04	1,966,403
17 Jan 19	54.59000 +0.06	55.08	53.56	53.71	1,543,825
16 Jan 19	54.53000 +0.20	56.42	54.34	54.62	2,464,288
15 Jan 19	54.33000 +2.29	54.38	52.25	52.32	1,677,951
14 Jan 19	52.04000 -0.03	52.34	50.60	51.50	1,313,412
11 Jan 19	52.07000 +0.73	52.62	50.80	50.92	1,947,523
10 Jan 19	51.34000 -1.43	52.26	50.07	52.15	2,946,784
09 Jan 19	52.77000 -1.11	54.80	52.55	53.91	2,078,315
08 Jan 19	53.88000 +2.31	54.00	51.54	53.14	2,824,806
07 Jan 19	51.57000 +1.87	52.28	49.29	50.18	3,153,932
04 Jan 19	49.70000 +3.67	50.88	47.41	48.06	4,074,982
03 Jan 19	46.03000 -0.97	47.56	45.71	46.33	1,803,086
02 Jan 19	47.00000 -0.57	47.73	45.28	46.23	1,968,615
31 Dec 18	47.57000 +0.28	48.58	47.34	47.90	1,527,120
28 Dec 18	47.29000 -0.06	48.38	46.04	47.76	1,241,715
27 Dec 18	47.35000 +0.45	47.35	44.80	46.03	1,843,638
26 Dec 18	46.90000 +3.78	46.95	43.18	43.31	3,772,862
24 Dec 18	43.12000 -0.56	44.28	42.00	42.29	1,471,271
21 Dec 18	43.68000 -4.58	47.88	43.26	47.54	5,022,833
20 Dec 18	48.26000 -1.80	50.81	46.73	49.75	3,429,589
19 Dec 18	50.06000 -1.79	53.25	49.26	51.96	2,794,823
18 Dec 18	51.85000 +0.68	52.88	50.21	51.41	2,447,142
17 Dec 18	51.17000 -3.17	54.00	50.59	53.86	2,380,930
14 Dec 18	54.34000 -0.71	56.34	53.90	54.55	1,714,018
13 Dec 18	55.05000 -2.38	57.70	54.26	56.85	4,371,188
12 Dec 18	57.43000 +2.15	57.95	55.91	56.14	2,229,831
11 Dec 18	55.28000 -0.06	56.99	54.53	56.65	1,560,493
10 Dec 18	55.34000 +1.42	55.74	53.45	53.90	1,895,793
07 Dec 18	53.92000 -1.58	57.15	52.68	56.20	2,131,385
06 Dec 18	55.50000 +0.63	55.68	52.08	54.39	2,927,725
04 Dec 18	54.87000 -1.74	58.30	54.62	56.27	3,179,022
03 Dec 18	56.61000 +2.57	56.97	53.39	56.34	3,112,549
30 Nov 18	54.04000 +1.24	55.14	52.80	52.80	2,818,918
29 Nov 18	52.80000 +1.42	53.47	50.62	50.99	2,333,407
28 Nov 18	51.38000 +2.80	51.67	48.82	49.24	2,273,496
27 Nov 18	48.58000 +0.35	49.52	47.62	47.87	1,955,630
26 Nov 18	48.23000 +2.96	48.36	45.24	46.03	2,264,201
23 Nov 18	45.27000 +1.25	45.76	43.78	43.80	929,416
21 Nov 18	44.02000 +0.81	44.80	43.30	44.29	1,984,174
20 Nov 18	43.21000 -2.24	44.43	42.06	43.23	4,715,123
19 Nov 18	45.45000 -1.81	47.40	45.10	47.04	2,019,261
16 Nov 18	47.26000 -1.46	48.05	45.31	47.69	2,715,608
15 Nov 18	48.72000 +1.01	48.96	46.69	47.39	2,100,590
14 Nov 18	47.71000 +0.36	49.15	47.05	48.15	2,638,541
13 Nov 18	47.35000 -3.36	51.42	46.90	51.00	4,723,128
12 Nov 18	50.71000 -1.30	52.57	50.27	51.41	2,476,527
09 Nov 18	52.01000 -2.09	55.71	51.70	53.50	5,687,971
08 Nov 18	54.10000 +4.09	54.59	48.80	50.62	9,780,760
07 Nov 18	50.01000 +9.58	51.50	45.58	46.24	14,078,900
06 Nov 18	40.43000 -1.70	42.48	39.88	42.41	4,239,089
05 Nov 18	42.13000 -0.71	43.46	40.82	42.89	1,849,314
02 Nov 18	42.84000 -0.62	44.10	42.38	43.70	1,647,310
01 Nov 18	43.46000 +0.94	43.55	40.93	42.45	1,960,886
31 Oct 18	42.52000 +1.13	43.90	42.04	42.23	2,052,988
30 Oct 18	41.39000 +2.42	41.45	38.08	38.79	2,121,960
29 Oct 18	38.97000 -1.90	41.81	38.02	41.54	2,122,528
26 Oct 18	40.87000 -2.63	42.53	40.17	42.03	2,165,963
25 Oct 18	43.50000 +1.69	44.31	40.98	42.23	1,953,932
24 Oct 18	41.81000 -0.86	44.60	41.77	44.50	2,994,020
23 Oct 18	42.67000 -1.02	42.98	41.33	42.34	1,837,309
22 Oct 18	43.69000 +2.20	43.84	41.49	41.87	2,248,692
19 Oct 18	41.49000 -1.76	44.10	41.04	43.32	2,118,736
18 Oct 18	43.25000 +0.08	43.81	42.30	43.04	1,687,762
17 Oct 18	43.17000 -0.24	43.98	42.36	43.58	1,345,122
16 Oct 18	43.41000 +2.26	43.53	41.89	41.99	2,193,971
15 Oct 18	41.15000 -0.40	42.20	40.37	41.39	1,914,802
12 Oct 18	41.55000 +2.56	41.83	40.27	40.41	4,381,917
11 Oct 18	38.99000 -0.99	40.21	38.64	39.48	3,622,900
10 Oct 18	39.98000 -2.27	42.07	39.84	41.89	3,787,776
09 Oct 18	42.25000 -0.74	43.58	41.58	42.27	2,596,283
08 Oct 18	42.99000 -1.41	44.24	42.19	43.74	2,446,363
05 Oct 18	44.40000 -1.62	47.06	43.41	46.00	3,494,653
04 Oct 18	46.02000 -2.12	48.45	45.41	47.99	2,500,738
03 Oct 18	48.14000 +0.62	48.44	47.43	47.69	1,972,748
02 Oct 18	47.52000 -2.44	50.49	47.38	50.04	2,192,065
01 Oct 18	49.96000 -1.42	52.26	49.69	51.81	1,938,810
28 Sep 18	51.38000 -0.63	52.57	51.16	51.65	1,523,109
27 Sep 18	52.01000 +1.11	52.11	50.93	51.18	1,347,430
26 Sep 18	50.90000 +0.46	51.39	49.68	50.67	2,110,100
25 Sep 18	50.44000 +1.24	50.54	49.01	49.50	2,112,387
24 Sep 18	49.20000 +1.66	49.30	46.36	47.11	1,765,522
21 Sep 18	47.54000 -1.21	49.10	47.38	48.84	3,236,214
20 Sep 18	48.75000 -1.41	50.76	48.29	50.29	2,895,484
19 Sep 18	50.16000 -1.47	52.19	49.03	51.67	2,530,995
18 Sep 18	51.63000 +1.53	52.10	50.07	50.52	3,416,438
17 Sep 18	50.10000 -2.75	53.19	48.51	52.40	6,666,070
14 Sep 18	52.85000 +2.30	53.25	50.59	51.08	4,280,842
13 Sep 18	50.55000 +1.38	50.91	49.08	49.08	3,030,962
12 Sep 18	49.17000 -0.23	49.89	48.06	49.44	2,203,121
11 Sep 18	49.40000 +2.21	49.59	46.58	46.62	2,394,065
10 Sep 18	47.19000 +0.05	47.60	46.42	47.40	2,203,267
07 Sep 18	47.14000 +1.02	48.23	45.18	45.62	1,953,864
06 Sep 18	46.12000 -1.27	47.39	45.50	47.33	2,708,397
05 Sep 18	47.39000 -3.27	50.45	46.43	50.44	3,427,665
04 Sep 18	50.66000 +1.97	50.84	48.66	48.66	2,686,775
31 Aug 18	48.69000 +0.38	49.00	48.08	48.12	1,027,240
30 Aug 18	48.31000 +0.55	49.00	47.04	47.61	1,466,587
29 Aug 18	47.76000 -0.12	48.24	47.36	48.24	1,787,812
28 Aug 18	47.88000 -0.26	48.72	46.76	48.63	2,041,833
27 Aug 18	48.14000 -0.90	49.65	47.73	49.34	2,465,598
24 Aug 18	49.04000 +0.23	49.62	48.31	48.93	1,920,595
23 Aug 18	48.81000 +0.97	49.24	47.93	48.16	2,495,134
22 Aug 18	47.84000 +0.27	47.91	47.18	47.28	1,581,780
21 Aug 18	47.57000 +0.67	48.03	46.43	47.24	2,236,252
20 Aug 18	46.90000 +0.37	47.64	45.90	47.02	2,381,462
17 Aug 18	46.53000 +0.90	46.78	45.06	45.63	3,028,064
16 Aug 18	45.63000 +0.77	46.00	45.02	45.42	2,399,872
15 Aug 18	44.86000 -1.28	46.00	43.95	45.77	3,175,281
14 Aug 18	46.14000 +0.95	46.36	44.70	45.55	2,566,507
13 Aug 18	45.19000 -0.87	47.39	45.09	46.31	3,112,514
10 Aug 18	46.06000 +2.33	46.61	43.07	43.35	4,015,008
09 Aug 18	43.73000 +0.61	44.00	41.84	42.99	2,179,027
08 Aug 18	43.12000 -0.72	44.00	42.05	43.53	5,149,853
07 Aug 18	43.84000 +1.41	50.60	43.53	49.78	16,691,632
06 Aug 18	42.43000 +0.89	42.98	41.05	41.74	4,263,456
03 Aug 18	41.54000 -0.86	42.82	40.90	42.39	1,367,655
02 Aug 18	42.40000 +1.20	42.48	40.17	40.78	1,414,022
01 Aug 18	41.20000 +0.34	42.00	40.81	41.06	2,099,079
31 Jul 18	40.86000 +0.63	41.54	39.64	40.13	1,640,792
30 Jul 18	40.23000 -1.74	42.25	39.15	42.14	2,678,841
27 Jul 18	41.97000 -0.64	42.75	41.34	42.71	2,698,083
26 Jul 18	42.61000 -0.37	43.11	41.92	42.46	2,061,944
25 Jul 18	42.98000 +1.21	43.28	42.00	42.00	1,594,460
24 Jul 18	41.77000 -1.46	43.77	41.02	43.54	1,995,394
23 Jul 18	43.23000 -0.57	43.85	42.36	43.83	2,388,675
20 Jul 18	43.80000 +0.57	44.04	43.21	43.24	1,065,020
19 Jul 18	43.23000 -1.21	45.25	43.19	44.36	1,639,571
18 Jul 18	44.44000 +0.19	44.61	43.44	44.26	2,934,243
17 Jul 18	44.25000 +1.34	44.40	42.34	42.66	1,215,876
16 Jul 18	42.91000 -0.09	43.13	42.15	42.90	1,355,679
13 Jul 18	43.00000 -0.24	43.84	42.56	43.44	1,167,244
12 Jul 18	43.24000 -0.15	43.49	42.74	43.36	1,766,973
11 Jul 18	43.39000 -0.40	44.29	42.66	43.38	1,315,773
10 Jul 18	43.79000 -0.72	45.33	43.58	44.73	1,273,037
09 Jul 18	44.51000 -0.20	45.59	43.60	45.01	1,621,191
06 Jul 18	44.71000 +0.85	44.84	43.55	43.79	1,610,980
05 Jul 18	43.86000 +1.28	43.98	42.69	42.69	1,471,149
03 Jul 18	42.58000 -0.20	43.46	42.31	43.09	814,742
02 Jul 18	42.78000 +0.59	42.94	41.62	41.74	1,394,736
29 Jun 18	42.19000 -0.05	43.14	41.59	42.47	2,440,116
28 Jun 18	42.24000 +1.82	42.34	39.56	41.02	2,777,422
27 Jun 18	40.42000 -1.56	42.59	40.17	42.15	2,220,686
26 Jun 18	41.98000 +0.23	42.71	41.11	41.56	1,687,896
25 Jun 18	41.75000 -1.43	42.63	41.06	42.63	2,501,264
22 Jun 18	43.18000 -0.42	43.90	42.59	43.35	2,623,840
21 Jun 18	43.60000 -0.61	45.88	41.70	44.46	6,904,028
20 Jun 18	44.21000 +0.88	44.54	43.22	43.70	2,483,559
19 Jun 18	43.33000 -0.49	44.11	42.44	43.13	3,125,085
18 Jun 18	43.82000 +1.28	44.69	42.10	42.75	6,741,095
15 Jun 18	42.54000 +0.89	43.46	41.66	41.69	7,830,847
14 Jun 18	41.65000 +8.66	44.78	39.84	40.86	26,706,500
13 Jun 18	32.99000 -0.23	33.49	32.82	33.30	1,243,473
12 Jun 18	33.22000 +1.17	33.25	32.32	32.32	1,269,060
11 Jun 18	32.05000 -1.20	33.38	32.03	33.31	1,658,899
08 Jun 18	33.25000 -0.18	33.35	31.80	33.16	2,529,559
07 Jun 18	33.43000 -0.05	34.22	33.11	33.84	2,469,416
06 Jun 18	33.48000 +0.56	33.52	32.57	32.86	2,330,093
05 Jun 18	32.92000 +1.25	33.00	31.60	31.89	2,483,628
04 Jun 18	31.67000 +0.05	31.98	31.04	31.87	1,746,255
01 Jun 18	31.62000 -0.72	32.72	31.51	32.50	2,460,793
31 May 18	32.34000 +0.63	32.63	31.55	31.79	3,489,104
30 May 18	31.71000 +1.30	31.79	30.49	30.50	2,219,483
29 May 18	30.41000 -0.03	30.90	29.92	30.29	1,634,869
25 May 18	30.44000 +0.94	30.58	29.53	29.53	2,482,584
24 May 18	29.50000 +0.12	29.53	28.99	29.47	1,312,704
23 May 18	29.38000 +0.39	29.51	28.60	28.84	1,854,605
22 May 18	28.99000 -0.41	29.61	28.97	29.48	928,444
21 May 18	29.40000 -0.24	29.83	29.18	29.70	1,372,481
18 May 18	29.64000 +0.17	29.98	29.31	29.44	1,703,308
17 May 18	29.47000 +0.07	29.72	29.25	29.46	1,436,333
16 May 18	29.40000 +0.31	29.75	29.00	29.01	1,165,581
15 May 18	29.09000 -0.33	29.30	28.87	29.15	2,357,237
14 May 18	29.42000 -0.59	30.45	29.37	30.02	1,439,102
11 May 18	30.01000 +0.73	30.20	29.32	29.34	2,322,412
10 May 18	29.28000 -0.71	30.50	29.27	30.35	2,654,537
09 May 18	29.99000 -1.43	30.70	28.08	30.69	5,493,975
08 May 18	31.42000 +0.00	31.83	30.79	31.40	3,731,524
07 May 18	31.42000 +0.83	31.83	30.60	30.67	2,662,568
04 May 18	30.59000 -0.26	31.00	29.79	30.65	2,023,571
03 May 18	30.85000 +0.08	31.12	30.25	30.83	1,413,078
02 May 18	30.77000 +0.45	31.27	29.83	30.25	1,952,177
01 May 18	30.32000 +0.38	30.43	29.87	30.08	1,347,880
30 Apr 18	29.94000 +0.44	30.06	29.40	29.66	1,518,607
27 Apr 18	29.50000 -0.03	29.80	29.02	29.65	901,971
26 Apr 18	29.53000 +0.80	29.61	28.75	28.75	1,303,099
25 Apr 18	28.73000 -0.24	29.20	28.24	29.09	1,256,701
24 Apr 18	28.97000 -0.76	30.09	28.42	29.79	2,257,739
23 Apr 18	29.73000 -0.28	30.86	29.52	30.22	2,013,884
20 Apr 18	30.01000 -0.22	30.66	29.77	30.00	1,564,150
19 Apr 18	30.23000 -0.17	30.39	29.62	30.09	1,815,058
18 Apr 18	30.40000 +0.12	30.71	29.91	30.50	2,148,798
17 Apr 18	30.28000 +0.89	30.48	29.22	29.57	2,535,125
16 Apr 18	29.39000 +0.42	29.90	29.05	29.12	3,051,943
13 Apr 18	28.97000 -1.61	30.95	28.51	30.93	4,938,342
12 Apr 18	30.58000 +0.38	30.78	30.04	30.43	3,303,777
11 Apr 18	30.20000 +0.30	30.59	29.57	29.88	3,385,950
10 Apr 18	29.90000 +2.30	30.24	28.05	28.12	5,629,500
09 Apr 18	27.60000 -0.03	28.20	27.58	27.63	1,203,956
06 Apr 18	27.63000 -0.91	28.48	27.40	28.24	2,878,333
05 Apr 18	28.54000 +0.70	28.63	27.74	28.39	2,094,535
04 Apr 18	27.84000 +0.01	27.92	26.81	27.19	1,949,313
03 Apr 18	27.83000 -0.14	28.25	27.60	28.05	2,005,247
02 Apr 18	27.97000 -0.09	28.84	27.73	28.07	2,475,047
29 Mar 18	28.06000 +0.15	28.52	27.45	28.20	3,555,957
28 Mar 18	27.91000 +0.25	28.32	27.16	27.89	3,053,908
27 Mar 18	27.66000 +0.30	28.58	27.42	27.64	2,738,336
26 Mar 18	27.36000 +0.72	27.59	26.54	27.50	2,796,849
23 Mar 18	26.64000 -1.30	28.26	26.63	27.80	3,584,246
22 Mar 18	27.94000 -1.01	29.04	27.92	28.72	2,487,190
21 Mar 18	28.95000 +0.64	29.15	28.23	28.37	2,072,504
20 Mar 18	28.31000 +0.48	28.74	27.87	28.10	2,369,952
19 Mar 18	27.83000 -0.47	28.22	27.24	27.85	1,837,879
16 Mar 18	28.30000 -0.08	28.49	27.65	28.45	3,345,470
15 Mar 18	28.38000 +0.01	28.50	27.88	28.50	1,820,249
14 Mar 18	28.37000 +0.45	28.54	27.85	28.12	2,744,105
13 Mar 18	27.92000 -0.01	28.17	27.71	27.87	2,450,108
12 Mar 18	27.93000 +0.00	28.19	27.17	27.90	3,475,218
09 Mar 18	27.93000 +1.55	28.01	26.64	27.01	9,309,431
08 Mar 18	26.38000 +0.29	27.40	26.17	26.29	3,457,103
07 Mar 18	26.09000 +0.42	26.10	25.11	25.50	3,083,093
06 Mar 18	25.67000 +0.27	26.28	25.31	25.31	3,889,935
05 Mar 18	25.40000 -0.31	26.30	25.26	25.71	2,702,563
02 Mar 18	25.71000 +0.39	25.76	24.41	24.95	3,699,017
01 Mar 18	25.32000 +0.01	26.00	24.94	25.57	4,792,516
28 Feb 18	25.31000 +4.28	26.23	24.02	24.02	15,452,924
27 Feb 18	21.03000 -0.09	21.57	20.63	21.35	3,139,753
26 Feb 18	21.12000 +0.05	21.72	20.94	21.30	2,315,242
23 Feb 18	21.07000 +0.04	21.42	20.72	21.06	1,603,574
22 Feb 18	21.03000 -0.40	21.69	20.85	21.55	1,392,045
21 Feb 18	21.43000 +0.12	22.34	21.42	21.52	2,940,037
20 Feb 18	21.31000 +0.35	21.66	20.69	21.03	2,922,575
16 Feb 18	20.96000 +1.15	21.20	19.80	19.87	3,680,546
15 Feb 18	19.81000 -0.14	20.20	19.68	20.00	1,822,116
14 Feb 18	19.95000 +0.53	20.34	19.23	19.23	2,602,174
13 Feb 18	19.42000 +0.80	19.51	18.50	18.59	5,732,355
12 Feb 18	18.62000 -0.01	18.99	18.39	18.80	2,185,713
09 Feb 18	18.63000 +0.90	18.70	17.49	18.24	2,896,298
08 Feb 18	17.73000 -0.88	18.77	17.72	18.70	1,673,139
07 Feb 18	18.61000 -0.10	18.91	18.01	18.70	912,958
06 Feb 18	18.71000 +0.27	18.77	16.72	18.00	2,195,316
05 Feb 18	18.44000 -0.35	19.03	18.44	18.62	1,555,288
02 Feb 18	18.79000 -0.37	19.30	18.73	19.09	1,295,334
01 Feb 18	19.16000 +0.40	19.53	18.71	18.71	1,730,999
31 Jan 18	18.76000 -0.13	19.05	18.62	18.98	1,291,013
30 Jan 18	18.89000 -0.07	19.12	18.62	18.71	1,432,896
29 Jan 18	18.96000 -0.24	19.26	18.81	19.12	1,345,885
26 Jan 18	19.20000 +0.06	19.56	18.92	19.31	1,680,585
25 Jan 18	19.14000 +0.09	19.31	19.06	19.09	1,262,592
24 Jan 18	19.05000 -0.89	20.05	18.81	20.00	2,686,697
23 Jan 18	19.94000 -0.09	20.25	19.91	20.02	774,451
22 Jan 18	20.03000 +0.33	20.17	19.69	19.70	1,028,039
19 Jan 18	19.70000 +0.10	19.75	19.48	19.58	1,541,477
18 Jan 18	19.60000 -0.14	19.92	19.53	19.78	1,048,441
17 Jan 18	19.74000 +0.39	19.83	19.44	19.44	788,336
16 Jan 18	19.35000 -0.19	20.10	19.33	19.73	1,444,950
12 Jan 18	19.54000 -1.02	19.70	18.90	19.66	3,056,341
11 Jan 18	20.56000 +0.30	20.60	20.27	20.32	782,130
10 Jan 18	20.26000 -0.64	20.96	19.67	20.66	2,651,241
09 Jan 18	20.90000 +0.58	21.12	20.12	20.35	2,517,537
08 Jan 18	20.32000 +0.07	20.38	19.91	20.24	1,918,787
05 Jan 18	20.25000 +0.02	20.33	19.31	20.33	2,380,299
04 Jan 18	20.23000 -0.18	20.56	20.09	20.46	2,004,124
03 Jan 18	20.41000 -0.42	20.89	20.17	20.84	2,231,397
02 Jan 18	20.83000 +0.38	21.03	20.50	20.50	1,899,524
29 Dec 17	20.45000 -0.20	20.68	20.34	20.67	1,285,912
28 Dec 17	20.65000 -0.17	20.96	20.57	20.89	1,514,041
27 Dec 17	20.82000 -0.93	21.74	20.80	21.69	1,766,940
26 Dec 17	21.75000 +0.06	21.83	21.55	21.65	2,649,094
22 Dec 17	21.69000 -0.07	21.81	21.46	21.75	2,043,904
21 Dec 17	21.76000 +1.04	21.86	21.00	21.00	2,975,243
20 Dec 17	20.72000 +0.41	20.84	20.34	20.36	1,291,113
19 Dec 17	20.31000 -0.46	20.86	20.26	20.81	1,870,529
18 Dec 17	20.77000 +0.27	20.92	20.60	20.60	1,617,995
15 Dec 17	20.50000 +0.36	20.54	20.07	20.14	3,105,513
14 Dec 17	20.14000 -0.02	20.33	19.98	20.15	2,457,329
13 Dec 17	20.16000 -0.05	20.45	19.92	20.21	2,353,478
12 Dec 17	20.21000 +0.28	20.25	19.82	20.00	2,437,076
11 Dec 17	19.93000 +0.61	19.96	19.20	19.41	3,619,677
08 Dec 17	19.32000 +0.36	19.52	18.92	19.09	3,252,273
07 Dec 17	18.96000 +0.22	19.09	18.67	18.83	2,499,187
06 Dec 17	18.74000 +0.55	18.76	18.11	18.22	2,709,975
05 Dec 17	18.19000 +0.28	18.50	17.66	17.80	4,200,271
04 Dec 17	17.91000 +1.08	18.14	17.04	17.09	5,026,886
01 Dec 17	16.83000 +0.37	17.13	16.35	16.45	2,922,671
30 Nov 17	16.46000 +0.14	16.60	16.13	16.36	2,145,533
29 Nov 17	16.32000 -0.66	17.37	16.17	17.04	1,991,442
28 Nov 17	16.98000 +0.00	17.13	16.71	16.81	2,369,088
27 Nov 17	16.98000 -0.14	17.36	16.97	17.13	2,234,407
24 Nov 17	17.12000 +0.25	17.43	16.84	16.88	1,085,478
22 Nov 17	16.87000 -0.06	17.08	16.70	16.70	1,530,628
21 Nov 17	16.93000 +0.28	17.06	16.57	16.71	1,622,279
20 Nov 17	16.65000 +0.18	16.93	16.47	16.93	2,807,001
17 Nov 17	16.47000 +0.05	16.75	16.41	16.42	2,198,415
16 Nov 17	16.42000 -0.05	16.88	16.40	16.58	6,425,339
15 Nov 17	16.47000 -0.12	16.86	16.30	16.51	2,062,953
14 Nov 17	16.59000 -0.06	17.11	16.53	16.71	1,785,134
13 Nov 17	16.65000 -0.07	16.84	16.58	16.69	995,288
10 Nov 17	16.72000 +0.21	16.75	16.35	16.45	1,042,994
09 Nov 17	16.51000 +0.00	16.61	16.08	16.24	1,945,660
08 Nov 17	16.51000 -0.35	16.92	16.29	16.71	2,043,043
07 Nov 17	16.86000 -0.29	17.60	16.55	17.59	3,839,599
06 Nov 17	17.15000 +0.56	17.30	16.39	16.63	3,439,142
03 Nov 17	16.59000 +0.09	16.91	16.43	16.47	2,458,017
02 Nov 17	16.50000 -0.23	16.70	16.22	16.67	1,113,645
01 Nov 17	16.73000 +0.03	16.83	16.48	16.75	1,209,770
31 Oct 17	16.70000 -0.01	16.89	16.55	16.72	1,177,323
30 Oct 17	16.71000 -0.04	16.79	16.50	16.79	828,517
27 Oct 17	16.75000 +0.48	16.86	16.33	16.35	1,443,593
26 Oct 17	16.27000 +0.46	16.47	15.85	15.85	1,736,580
25 Oct 17	15.81000 +0.07	16.14	15.73	15.78	1,256,570
24 Oct 17	15.74000 -0.02	15.86	15.49	15.75	1,373,750
23 Oct 17	15.76000 -0.62	16.31	15.27	15.65	2,963,182
20 Oct 17	16.38000 +0.19	16.55	16.15	16.30	722,378
19 Oct 17	16.19000 -0.17	16.39	15.93	16.35	678,706
18 Oct 17	16.36000 +0.16	16.41	16.21	16.21	514,844
17 Oct 17	16.20000 -0.16	16.39	16.12	16.33	745,886
16 Oct 17	16.36000 -0.15	16.60	16.33	16.56	623,909
13 Oct 17	16.51000 +0.31	16.63	16.19	16.20	749,941
12 Oct 17	16.20000 -0.14	16.40	16.19	16.30	952,171
11 Oct 17	16.34000 -0.06	16.52	16.24	16.45	768,921
10 Oct 17	16.40000 -0.07	16.62	16.33	16.52	952,624
09 Oct 17	16.47000 -0.25	16.76	16.38	16.70	954,507
06 Oct 17	16.72000 +0.22	16.90	16.48	16.52	1,817,183
05 Oct 17	16.50000 -0.05	16.57	16.22	16.56	1,944,803
04 Oct 17	16.55000 -0.48	16.99	16.41	16.87	1,329,844
03 Oct 17	17.03000 -0.17	17.36	16.84	17.26	1,401,739
02 Oct 17	17.20000 +0.32	17.32	16.90	16.96	1,349,139
29 Sep 17	16.88000 +0.06	16.98	16.76	16.79	1,432,038
28 Sep 17	16.82000 -0.14	17.07	16.78	16.89	1,145,379
27 Sep 17	16.96000 -0.08	17.19	16.65	17.17	1,752,718
26 Sep 17	17.04000 +0.14	17.11	16.90	16.90	771,004
25 Sep 17	16.90000 -0.21	17.14	16.81	16.95	1,405,870
22 Sep 17	17.11000 +0.00	17.21	16.99	16.99	777,995
21 Sep 17	17.11000 -0.07	17.19	17.01	17.17	837,868
20 Sep 17	17.18000 +0.01	17.29	16.85	17.19	1,981,395
19 Sep 17	17.17000 +0.04	17.31	17.03	17.21	2,181,961
18 Sep 17	17.13000 -0.04	17.33	17.01	17.27	1,758,792
15 Sep 17	17.17000 -0.59	17.82	17.04	17.80	4,544,118
14 Sep 17	17.76000 -0.03	17.90	17.56	17.79	965,304
13 Sep 17	17.79000 +0.17	17.81	17.53	17.64	1,270,041
12 Sep 17	17.62000 +0.28	17.82	17.27	17.29	1,538,799
11 Sep 17	17.34000 +0.46	17.35	16.89	17.00	1,379,017
08 Sep 17	16.88000 -0.12	17.15	16.78	16.94	1,271,491
07 Sep 17	17.00000 +0.38	17.49	16.91	16.96	3,339,252
06 Sep 17	16.62000 +0.30	16.63	16.08	16.27	2,308,607
05 Sep 17	16.32000 +0.01	16.42	16.02	16.16	1,363,336
01 Sep 17	16.31000 -0.06	16.53	16.18	16.43	633,116
31 Aug 17	16.37000 +0.20	16.60	16.26	16.26	1,202,104
30 Aug 17	16.17000 +0.14	16.39	15.92	16.00	980,896
29 Aug 17	16.03000 +0.20	16.06	15.64	15.74	1,475,009
28 Aug 17	15.83000 +0.19	15.90	15.64	15.75	2,430,057
25 Aug 17	15.64000 -0.20	16.03	15.44	16.00	990,183
24 Aug 17	15.84000 +0.23	15.86	15.46	15.63	1,413,902
23 Aug 17	15.61000 -0.02	15.65	15.54	15.54	724,661
22 Aug 17	15.63000 +0.20	15.69	15.46	15.51	731,540
21 Aug 17	15.43000 -0.16	15.63	15.39	15.53	1,069,865
18 Aug 17	15.59000 +0.01	15.72	15.40	15.44	1,513,967
17 Aug 17	15.58000 -0.02	15.68	15.31	15.53	2,019,356
16 Aug 17	15.60000 -0.04	15.87	15.47	15.66	2,019,746
15 Aug 17	15.64000 -0.55	16.25	15.53	16.18	3,736,325
14 Aug 17	16.19000 -0.03	16.39	16.01	16.31	1,676,851
11 Aug 17	16.22000 +0.32	16.69	15.90	16.00	3,050,080
10 Aug 17	15.90000 +0.05	15.96	15.41	15.77	3,342,981
09 Aug 17	15.85000 +0.23	15.94	15.13	15.36	2,734,028
08 Aug 17	15.62000 +0.16	15.91	15.32	15.40	3,270,145
07 Aug 17	15.46000 +0.31	15.69	15.20	15.21	2,726,931
04 Aug 17	15.15000 +1.56	16.00	14.82	15.49	5,164,128
03 Aug 17	13.59000 -0.43	14.29	13.58	14.05	2,612,882
02 Aug 17	14.02000 -0.29	14.42	13.94	14.40	1,202,518
01 Aug 17	14.31000 -0.06	14.47	14.15	14.39	1,317,924
31 Jul 17	14.37000 -0.27	14.76	14.27	14.65	957,570
28 Jul 17	14.64000 -0.20	15.01	14.61	14.72	867,801
27 Jul 17	14.84000 -0.08	15.05	14.39	14.99	1,000,292
26 Jul 17	14.92000 +0.27	15.07	14.65	14.65	1,122,386
25 Jul 17	14.65000 +0.16	14.69	14.29	14.53	648,221
24 Jul 17	14.49000 -0.13	14.78	14.44	14.60	852,243
21 Jul 17	14.62000 +0.12	14.63	14.30	14.62	1,870,879
20 Jul 17	14.50000 -0.10	14.75	14.48	14.71	805,060
19 Jul 17	14.60000 -0.31	15.02	14.52	15.02	963,239
18 Jul 17	14.91000 +0.14	14.97	14.54	14.76	991,206
17 Jul 17	14.77000 -0.29	15.21	14.72	15.07	799,730
14 Jul 17	15.06000 -0.12	15.29	15.05	15.23	547,057
13 Jul 17	15.18000 +0.25	15.20	14.83	14.93	960,094
12 Jul 17	14.93000 +0.11	15.15	14.87	14.97	1,088,353
11 Jul 17	14.82000 -0.19	15.04	14.62	14.90	1,607,961
10 Jul 17	15.01000 -0.01	15.14	14.84	15.01	841,368
07 Jul 17	15.02000 +0.39	15.15	14.69	14.73	1,243,973
06 Jul 17	14.63000 -0.26	14.89	14.53	14.77	843,940
05 Jul 17	14.89000 +0.17	15.07	14.68	14.77	1,204,389
03 Jul 17	14.72000 -0.28	15.00	14.49	15.00	582,409
30 Jun 17	15.00000 +0.03	15.14	14.90	14.98	856,855
29 Jun 17	14.97000 -0.22	15.16	14.51	15.16	1,370,333
28 Jun 17	15.19000 +0.39	15.20	14.68	15.02	1,564,930
27 Jun 17	14.80000 -0.47	15.27	14.56	15.20	1,815,737
26 Jun 17	15.27000 +0.03	15.46	14.97	15.33	1,915,270
23 Jun 17	15.24000 +0.56	15.29	14.57	15.00	3,422,627
22 Jun 17	14.68000 +0.48	15.02	14.32	14.42	3,477,773
21 Jun 17	14.20000 +0.22	14.35	13.79	13.86	1,434,645
20 Jun 17	13.98000 -0.22	14.37	13.93	14.15	1,191,462
19 Jun 17	14.20000 +0.53	14.23	13.72	13.72	1,564,504
16 Jun 17	13.67000 -0.18	14.13	13.60	13.60	2,810,966
15 Jun 17	13.85000 +0.28	13.87	13.42	13.42	1,297,533
14 Jun 17	13.57000 -0.07	13.78	13.42	13.67	1,337,774
13 Jun 17	13.64000 +0.38	13.89	13.31	13.31	5,086,620
12 Jun 17	13.26000 -0.19	13.45	13.12	13.35	2,356,256
09 Jun 17	13.45000 -0.47	14.04	13.17	13.97	2,083,483
08 Jun 17	13.92000 +0.49	13.95	13.31	13.41	1,717,450
07 Jun 17	13.43000 -0.06	13.55	13.31	13.47	2,474,298
06 Jun 17	13.49000 -0.05	13.71	13.34	13.58	1,310,458
05 Jun 17	13.54000 +0.07	13.62	13.34	13.44	1,985,511
02 Jun 17	13.47000 -0.08	13.70	13.36	13.64	1,425,973
01 Jun 17	13.55000 +0.14	13.67	13.25	13.36	1,791,148
31 May 17	13.41000 +0.05	13.46	13.15	13.46	928,613
30 May 17	13.36000 -0.09	13.60	13.24	13.45	802,615
26 May 17	13.45000 +0.27	13.49	13.02	13.11	1,176,817
25 May 17	13.18000 -0.22	13.33	12.96	13.14	1,228,421
24 May 17	13.40000 +0.09	13.48	13.15	13.32	1,225,970
23 May 17	13.31000 +0.16	13.36	12.98	13.25	1,778,077
22 May 17	13.15000 -0.16	13.41	12.95	13.34	2,012,116
19 May 17	13.31000 +0.18	13.38	13.03	13.15	1,816,347
18 May 17	13.13000 +0.19	13.26	12.71	12.88	2,713,179
17 May 17	12.94000 -0.79	13.67	12.77	13.40	5,089,747
16 May 17	13.73000 +2.41	14.11	12.87	12.90	18,322,952
15 May 17	11.32000 +0.06	11.54	11.26	11.28	2,116,620
12 May 17	11.26000 +0.10	11.33	10.91	11.09	3,622,834
11 May 17	11.16000 -0.26	11.39	11.02	11.34	4,611,928
10 May 17	11.42000 -0.12	11.63	11.18	11.53	2,636,374
09 May 17	11.54000 +0.22	11.59	11.30	11.35	3,157,036
08 May 17	11.32000 -0.34	11.66	11.05	11.66	5,802,791
05 May 17	11.66000 +1.04	11.68	10.50	10.64	5,518,607
04 May 17	10.62000 +0.11	10.72	10.32	10.64	7,222,620
03 May 17	10.50500 -0.89	11.19	9.90	10.11	13,326,000
02 May 17	11.39000 +0.33	11.78	10.96	11.06	4,580,645
01 May 17	11.06000 +0.30	11.11	10.79	10.81	1,263,397
28 Apr 17	10.76000 +0.08	10.99	10.58	10.63	1,701,056
27 Apr 17	10.68000 +0.22	10.73	10.32	10.49	2,191,888
26 Apr 17	10.46000 -0.02	10.64	10.28	10.37	2,472,344
25 Apr 17	10.48000 -0.23	10.86	10.43	10.80	2,439,626
24 Apr 17	10.71000 +0.08	10.92	10.68	10.81	1,197,223
21 Apr 17	10.63000 -0.38	11.02	10.54	10.99	2,545,220
20 Apr 17	11.01000 +0.14	11.07	10.81	10.91	1,208,495
19 Apr 17	10.87000 +0.22	10.98	10.69	10.69	2,713,666
18 Apr 17	10.65000 +0.12	10.66	10.43	10.50	1,617,915
17 Apr 17	10.53000 +0.24	10.63	10.22	10.30	3,263,887
13 Apr 17	10.29000 -0.24	10.62	10.19	10.50	2,872,204
12 Apr 17	10.53000 -0.04	10.65	10.44	10.54	1,666,102
11 Apr 17	10.57000 +0.00	10.74	10.48	10.59	1,545,885
10 Apr 17	10.57000 +0.10	10.71	10.49	10.49	1,184,611
07 Apr 17	10.47000 -0.14	10.66	10.42	10.59	2,035,322
06 Apr 17	10.61000 +0.02	10.71	10.50	10.61	958,956
05 Apr 17	10.59000 -0.11	10.94	10.56	10.78	1,460,264
04 Apr 17	10.70000 +0.07	10.75	10.49	10.62	1,773,682
03 Apr 17	10.63000 +0.00	10.73	10.37	10.62	2,089,140
31 Mar 17	10.63000 +0.23	10.73	10.35	10.42	2,320,928
30 Mar 17	10.40000 +0.05	10.50	10.30	10.30	999,868
29 Mar 17	10.35000 +0.24	10.49	10.06	10.08	1,879,930
28 Mar 17	10.11000 -0.04	10.20	9.94	10.14	1,152,131
27 Mar 17	10.15000 +0.27	10.19	9.60	9.75	1,264,757
24 Mar 17	9.88000 -0.01	10.00	9.82	9.90	822,971
23 Mar 17	9.89000 -0.15	10.04	9.84	10.02	1,363,558
22 Mar 17	10.04000 +0.05	10.13	9.85	10.00	1,592,653
21 Mar 17	9.99000 -0.28	10.44	9.94	10.32	2,185,469
20 Mar 17	10.27000 -0.10	10.41	10.21	10.34	1,191,108
17 Mar 17	10.37000 -0.01	10.49	10.28	10.37	1,971,457
16 Mar 17	10.38000 +0.15	10.43	10.20	10.25	1,705,040
15 Mar 17	10.23000 +0.19	10.30	9.97	10.08	1,732,522
14 Mar 17	10.04000 -0.01	10.06	9.87	9.99	1,664,141
13 Mar 17	10.05000 +0.33	10.08	9.72	9.74	1,940,186
10 Mar 17	9.72000 +0.08	9.81	9.50	9.69	2,654,428
09 Mar 17	9.64000 +0.08	9.88	9.54	9.56	2,182,678
08 Mar 17	9.56000 -0.25	9.80	9.41	9.63	3,554,100
07 Mar 17	9.81000 -0.33	10.14	9.79	10.10	2,344,258
06 Mar 17	10.14000 -0.05	10.45	10.00	10.12	2,215,171
03 Mar 17	10.19000 -0.47	10.77	10.18	10.60	2,982,213
02 Mar 17	10.66000 -0.03	10.92	10.60	10.63	2,565,545
01 Mar 17	10.69000 -1.43	11.79	10.06	11.46	10,163,515
28 Feb 17	12.12000 -0.67	12.88	12.05	12.85	3,156,294
27 Feb 17	12.79000 +0.07	12.96	12.64	12.72	1,244,675
24 Feb 17	12.72000 +0.21	13.03	12.00	12.42	1,403,577
23 Feb 17	12.51000 -0.39	12.93	12.48	12.90	1,477,372
22 Feb 17	12.90000 -0.11	13.17	12.85	13.00	1,008,515
21 Feb 17	13.01000 +0.11	13.02	12.75	12.93	885,606
17 Feb 17	12.90000 -0.02	13.18	12.85	12.97	872,565
16 Feb 17	12.92000 -0.41	13.42	12.80	13.38	1,182,627
15 Feb 17	13.33000 +0.47	13.39	12.81	12.92	1,523,523
14 Feb 17	12.86000 +0.10	12.97	12.51	12.70	711,999
13 Feb 17	12.76000 -0.08	12.99	12.75	12.85	589,335
10 Feb 17	12.84000 +0.34	12.90	12.49	12.55	934,609
09 Feb 17	12.50000 +0.00	12.75	12.48	12.57	1,108,172
08 Feb 17	12.50000 +0.07	12.53	12.13	12.39	1,099,406
07 Feb 17	12.43000 +0.09	12.52	12.25	12.37	968,683
06 Feb 17	12.34000 -0.30	12.60	12.17	12.60	1,035,861
03 Feb 17	12.64000 -0.06	12.88	12.56	12.75	826,210
02 Feb 17	12.70000 +0.24	12.92	12.35	12.52	855,222
01 Feb 17	12.46000 -0.15	12.81	12.43	12.65	1,363,168
31 Jan 17	12.61000 -0.14	12.71	12.25	12.62	1,055,807
30 Jan 17	12.75000 -0.18	12.87	12.50	12.86	846,416
27 Jan 17	12.93000 -0.07	13.11	12.71	13.00	912,818
26 Jan 17	13.00000 +0.18	13.61	12.90	13.10	2,226,924
25 Jan 17	12.82000 -0.15	13.21	12.77	13.04	1,008,229
24 Jan 17	12.97000 +0.32	13.00	12.61	12.80	922,959
23 Jan 17	12.65000 +0.24	12.66	12.22	12.40	1,076,310
20 Jan 17	12.41000 -0.19	12.66	12.21	12.57	1,765,192
19 Jan 17	12.60000 -0.30	13.03	12.40	12.91	1,528,207
18 Jan 17	12.90000 +0.13	13.05	12.57	12.79	1,063,955
17 Jan 17	12.77000 +0.25	13.20	12.53	12.53	1,380,536
13 Jan 17	12.52000 +0.05	12.74	12.50	12.52	929,085
12 Jan 17	12.47000 -0.26	12.73	12.30	12.65	685,557
11 Jan 17	12.73000 -0.04	12.90	12.47	12.86	760,287
10 Jan 17	12.77000 +0.42	12.90	12.25	12.32	1,556,483
09 Jan 17	12.35000 -0.73	13.17	12.22	13.08	1,961,196
06 Jan 17	13.08000 +0.68	13.24	12.11	12.22	3,652,974
05 Jan 17	12.40000 +0.43	12.51	11.88	12.35	2,153,683
04 Jan 17	11.97000 +0.09	12.02	11.76	11.91	1,043,697
03 Jan 17	11.88000 +0.10	12.13	11.74	11.97	1,274,405
30 Dec 16	11.78000 +0.02	11.86	11.53	11.79	960,266
29 Dec 16	11.76000 -0.11	12.12	11.59	11.89	937,699
28 Dec 16	11.87000 -0.31	12.39	11.82	12.20	1,378,342
27 Dec 16	12.18000 +0.20	12.58	11.99	12.00	1,097,595
23 Dec 16	11.98000 +0.04	12.25	11.77	12.00	1,472,657
22 Dec 16	11.94000 -0.73	12.76	11.63	12.61	3,959,359
21 Dec 16	12.67000 -0.11	12.99	12.62	12.75	1,046,957
20 Dec 16	12.78000 -0.14	12.86	12.67	12.82	956,174
19 Dec 16	12.92000 +0.14	12.99	12.49	12.82	945,995
16 Dec 16	12.78000 +0.23	12.87	12.53	12.61	2,575,426
15 Dec 16	12.55000 +0.71	12.61	11.75	11.95	2,633,302
14 Dec 16	11.84000 -0.40	12.46	11.70	11.93	1,386,884
13 Dec 16	12.24000 +0.06	12.48	12.13	12.22	1,308,614
12 Dec 16	12.18000 -0.19	12.42	12.06	12.42	1,043,829
09 Dec 16	12.37000 -0.20	12.85	12.28	12.60	864,939
08 Dec 16	12.57000 -0.03	12.70	12.45	12.67	1,135,384
07 Dec 16	12.60000 +0.24	12.64	12.26	12.40	963,742
06 Dec 16	12.36000 +0.27	12.38	12.00	12.19	1,171,894
05 Dec 16	12.09000 +0.26	12.30	11.89	11.90	1,045,215
02 Dec 16	11.83000 -0.10	11.96	11.30	11.92	2,693,361
01 Dec 16	11.93000 -0.47	12.41	11.64	12.38	2,788,539
30 Nov 16	12.40000 -0.33	12.97	12.21	12.86	1,723,732
29 Nov 16	12.73000 -0.11	12.91	12.60	12.85	982,317
28 Nov 16	12.84000 -0.25	13.08	12.76	13.04	1,069,034
25 Nov 16	13.09000 -0.03	13.40	13.05	13.34	525,421
23 Nov 16	13.12000 +0.02	13.23	12.82	13.15	1,065,794
22 Nov 16	13.10000 +0.16	13.16	12.77	12.91	1,300,994
21 Nov 16	12.94000 +0.35	13.01	12.58	12.66	1,541,972
18 Nov 16	12.59000 +0.13	12.67	12.34	12.47	1,328,442
17 Nov 16	12.46000 +0.46	12.85	12.08	12.85	1,003,968
16 Nov 16	12.00000 -0.05	12.28	11.84	12.01	1,301,359
15 Nov 16	12.05000 +0.38	12.09	11.62	11.65	1,529,388
14 Nov 16	11.67000 -0.05	11.90	11.57	11.86	1,190,654
11 Nov 16	11.72000 +0.24	11.84	11.30	11.38	1,340,299
10 Nov 16	11.48000 +0.11	11.89	11.16	11.55	2,163,942
09 Nov 16	11.37000 -0.15	11.50	11.02	11.50	1,507,342
08 Nov 16	11.52000 -0.25	11.92	11.39	11.69	1,597,205
07 Nov 16	11.77000 +0.32	11.94	11.62	11.82	1,369,197
04 Nov 16	11.45000 +0.36	11.51	11.02	11.05	1,490,958
03 Nov 16	11.09000 -0.18	11.47	10.84	11.21	2,033,640
02 Nov 16	11.27000 -1.68	13.25	11.23	13.25	5,770,724
01 Nov 16	12.95000 -0.03	13.45	12.83	13.11	3,081,823
31 Oct 16	12.98000 +0.55	13.22	12.43	12.50	2,225,387
28 Oct 16	12.43000 -0.40	13.04	12.40	12.83	1,658,019
27 Oct 16	12.83000 -0.30	13.53	12.75	13.24	1,360,731
26 Oct 16	13.13000 -0.42	13.54	13.12	13.52	1,342,169
25 Oct 16	13.55000 -0.55	14.22	13.38	14.10	1,778,501
24 Oct 16	14.10000 -0.13	14.51	13.97	14.27	1,210,736
21 Oct 16	14.23000 -0.08	14.30	14.06	14.12	944,264
20 Oct 16	14.31000 -0.17	14.55	14.21	14.43	911,335
19 Oct 16	14.48000 +0.09	14.61	14.38	14.40	555,975
18 Oct 16	14.39000 +0.02	14.66	14.32	14.58	838,301
17 Oct 16	14.37000 -0.11	14.48	14.05	14.41	897,563
14 Oct 16	14.48000 -0.34	15.05	14.48	14.92	1,061,558
13 Oct 16	14.82000 -0.29	15.02	14.60	14.91	1,211,799
12 Oct 16	15.11000 -0.16	15.31	14.95	15.19	870,682
11 Oct 16	15.27000 -0.54	15.81	14.95	15.72	1,525,331
10 Oct 16	15.81000 +0.33	16.00	15.58	15.85	1,428,537
07 Oct 16	15.48000 +0.35	16.05	15.25	15.47	3,513,071
06 Oct 16	15.13000 -0.22	15.41	15.02	15.26	734,655
05 Oct 16	15.35000 -0.02	15.66	15.22	15.43	1,998,205
04 Oct 16	15.37000 +0.65	15.83	14.81	14.81	2,713,018
03 Oct 16	14.72000 +0.44	15.06	14.01	14.20	2,401,498
30 Sep 16	14.28000 -0.15	14.50	14.07	14.48	1,482,499
29 Sep 16	14.43000 -0.33	14.81	14.38	14.67	978,235
28 Sep 16	14.76000 +0.06	14.87	14.30	14.65	1,483,674
27 Sep 16	14.70000 -0.12	15.05	14.65	14.82	1,040,402
26 Sep 16	14.82000 -0.40	15.29	14.58	15.27	1,863,577
23 Sep 16	15.21500 +0.40	15.70	14.55	14.75	3,096,761
22 Sep 16	14.82000 +0.28	14.82	14.13	14.69	2,477,777
21 Sep 16	14.54000 +1.03	15.00	13.77	13.97	5,240,677
20 Sep 16	13.51000 +0.15	13.76	13.43	13.48	1,072,735
19 Sep 16	13.36000 -0.21	13.79	13.31	13.66	867,154
16 Sep 16	13.57000 -0.06	13.90	13.45	13.67	3,930,521
15 Sep 16	13.63000 -0.06	13.74	13.53	13.67	840,601
14 Sep 16	13.69000 +0.01	14.05	13.53	13.57	979,918
13 Sep 16	13.68000 -0.19	13.85	13.45	13.72	592,356
12 Sep 16	13.87000 +0.23	13.99	13.52	13.68	1,334,667
09 Sep 16	13.64000 -0.63	14.25	13.59	14.15	1,009,111
08 Sep 16	14.27000 -0.09	14.41	14.14	14.35	777,956
07 Sep 16	14.36000 +0.17	14.37	14.14	14.14	871,253
06 Sep 16	14.19000 +0.32	14.28	13.87	13.95	1,126,798
02 Sep 16	13.87000 +0.09	14.05	13.75	13.90	963,572
01 Sep 16	13.78000 +0.32	13.85	13.35	13.38	644,207
31 Aug 16	13.46000 -0.01	13.50	13.22	13.43	495,799
30 Aug 16	13.47000 -0.06	13.66	13.33	13.49	566,088
29 Aug 16	13.53000 +0.11	13.76	13.39	13.41	570,686
26 Aug 16	13.42000 -0.13	13.73	13.24	13.53	2,005,520
25 Aug 16	13.55000 -0.12	13.87	13.49	13.69	737,228
24 Aug 16	13.67000 -0.31	14.05	13.64	13.90	549,624
23 Aug 16	13.98000 -0.01	14.16	13.92	14.11	827,059
22 Aug 16	13.99000 -0.08	14.17	13.84	14.04	649,247
19 Aug 16	14.07000 -0.12	14.25	14.05	14.19	633,462
18 Aug 16	14.19000 +0.21	14.29	13.93	13.95	703,645
17 Aug 16	13.98000 -0.28	14.32	13.86	14.26	944,146
16 Aug 16	14.26000 -0.23	14.46	14.15	14.46	942,703
15 Aug 16	14.49000 +0.04	14.66	14.41	14.54	1,100,889
12 Aug 16	14.45000 -0.05	14.69	14.31	14.42	1,130,060
11 Aug 16	14.50000 +0.72	14.56	13.76	13.76	2,051,649
10 Aug 16	13.78000 +0.02	13.85	13.47	13.76	1,148,398
09 Aug 16	13.76000 +0.07	14.00	13.50	13.60	1,365,526
08 Aug 16	13.69000 -0.08	13.90	13.45	13.74	1,685,348
05 Aug 16	13.77000 -0.30	13.89	13.33	13.84	3,089,639
04 Aug 16	14.07000 +0.23	14.21	13.54	13.66	2,414,606
03 Aug 16	13.84000 +1.13	14.57	13.22	13.60	9,890,966
02 Aug 16	12.71000 +0.85	12.95	11.72	12.16	7,831,224
01 Aug 16	11.86000 +1.80	12.00	10.21	10.55	9,391,237
29 Jul 16	10.06000 -0.05	10.20	9.91	10.12	964,491
28 Jul 16	10.11000 +0.29	10.31	9.81	9.88	1,691,697
27 Jul 16	9.82000 -0.04	10.07	9.81	9.92	713,706
26 Jul 16	9.86000 -0.02	10.00	9.80	9.85	758,028
25 Jul 16	9.88000 +0.06	10.04	9.77	9.81	759,173
22 Jul 16	9.82000 -0.01	9.91	9.76	9.80	575,640
21 Jul 16	9.83000 -0.16	10.21	9.81	10.02	798,431
20 Jul 16	9.99000 +0.16	10.09	9.82	9.88	844,318
19 Jul 16	9.83000 -0.05	10.06	9.82	9.99	1,300,963
18 Jul 16	9.88000 -0.11	10.00	9.70	10.00	613,869
15 Jul 16	9.99000 -0.15	10.20	9.89	10.19	1,044,511
14 Jul 16	10.14000 -0.02	10.29	10.10	10.20	675,898
13 Jul 16	10.16000 -0.04	10.32	10.05	10.20	1,137,392
12 Jul 16	10.20000 +0.49	10.78	9.78	9.80	4,263,676
11 Jul 16	9.71000 +0.11	9.84	9.54	9.69	1,574,200
08 Jul 16	9.60000 +0.39	9.85	9.31	9.31	1,347,590
07 Jul 16	9.21000 +0.01	9.41	9.07	9.15	919,206
06 Jul 16	9.20000 -0.26	9.47	9.10	9.38	1,150,235
05 Jul 16	9.46000 -0.20	9.55	9.27	9.55	628,839
01 Jul 16	9.66000 +0.07	9.73	9.58	9.63	487,464
30 Jun 16	9.59000 +0.18	9.60	9.40	9.41	746,888
29 Jun 16	9.41000 +0.57	9.47	8.87	8.98	885,301
28 Jun 16	8.84000 +0.10	9.07	8.76	8.85	759,615
27 Jun 16	8.74000 -0.52	9.12	8.56	9.07	2,746,234
24 Jun 16	9.26000 -0.67	9.68	9.21	9.49	11,475,199
23 Jun 16	9.93000 +0.35	10.03	9.64	9.66	1,756,466
22 Jun 16	9.58000 -0.17	9.89	9.49	9.73	1,166,852
21 Jun 16	9.75000 -0.25	10.10	9.43	9.95	1,892,958
20 Jun 16	10.00000 +0.28	10.00	9.77	9.86	1,584,026
17 Jun 16	9.72000 -0.18	9.97	9.64	9.91	1,527,834
16 Jun 16	9.90000 +0.11	9.98	9.48	9.69	999,353
15 Jun 16	9.79000 +0.21	9.88	9.58	9.62	1,092,969
14 Jun 16	9.58000 +0.01	9.86	9.39	9.58	1,365,410
13 Jun 16	9.57000 +0.13	9.70	9.32	9.39	1,264,528
10 Jun 16	9.44000 -0.23	9.73	9.38	9.55	933,055
09 Jun 16	9.67000 +0.11	9.73	9.40	9.56	1,097,117
08 Jun 16	9.56000 -0.07	9.79	9.50	9.69	865,318
07 Jun 16	9.63000 -0.01	9.79	9.50	9.63	1,457,565
06 Jun 16	9.64000 +0.43	9.66	9.19	9.23	1,204,541
03 Jun 16	9.21000 -0.11	9.31	9.09	9.24	737,281
02 Jun 16	9.32000 -0.08	9.41	8.98	9.36	1,030,678
01 Jun 16	9.40000 +0.15	9.69	9.10	9.21	1,587,302
31 May 16	9.25000 +0.31	9.29	8.86	9.13	1,712,415
27 May 16	8.94000 +0.08	9.04	8.80	8.85	1,153,602
26 May 16	8.86000 +0.30	8.98	8.69	8.73	1,655,540
25 May 16	8.56000 +0.07	8.61	8.40	8.50	1,046,829
24 May 16	8.49000 -0.06	8.68	8.42	8.55	847,938
23 May 16	8.55000 +0.17	8.67	8.26	8.33	763,115
20 May 16	8.38000 +0.16	8.43	8.22	8.26	880,661
19 May 16	8.22000 -0.12	8.47	8.11	8.31	878,071
18 May 16	8.34000 -0.14	8.58	8.25	8.45	1,154,880
17 May 16	8.48000 -0.13	8.72	8.40	8.62	1,020,428
16 May 16	8.61000 +0.02	8.74	8.39	8.58	981,629
13 May 16	8.59000 +0.31	8.71	8.20	8.26	1,496,970
12 May 16	8.28000 -0.01	8.44	8.07	8.31	1,237,786
11 May 16	8.29000 -0.12	8.39	8.18	8.35	1,209,778
10 May 16	8.41000 +0.22	8.51	7.93	8.20	1,917,441
09 May 16	8.19000 -0.08	8.32	7.77	8.21	1,626,187
06 May 16	8.27000 -0.70	9.00	8.06	8.95	4,610,702
05 May 16	8.97000 +0.15	9.24	8.86	9.11	2,507,803
04 May 16	8.82000 +0.42	9.50	8.51	9.50	8,603,929
03 May 16	8.40000 -0.11	8.69	8.31	8.67	2,775,701
02 May 16	8.51000 -0.27	8.93	8.48	8.76	1,701,883
29 Apr 16	8.78000 +0.08	8.92	8.59	8.73	1,053,114
28 Apr 16	8.70000 -0.63	9.44	8.60	9.31	1,670,810
27 Apr 16	9.33000 +0.27	9.38	9.05	9.10	961,910
26 Apr 16	9.06000 +0.06	9.09	8.61	8.91	1,276,772
25 Apr 16	9.00000 -0.02	9.12	8.95	9.02	575,469
22 Apr 16	9.02500 +0.05	9.14	8.94	8.94	599,797
21 Apr 16	8.98000 +0.19	9.11	8.72	8.77	1,404,433
20 Apr 16	8.79000 -0.04	8.90	8.75	8.76	712,627
19 Apr 16	8.83000 +0.00	8.98	8.76	8.81	1,315,501
18 Apr 16	8.83000 +0.06	8.93	8.55	8.74	992,758
15 Apr 16	8.77000 +0.31	8.98	8.39	8.39	1,371,814
14 Apr 16	8.46000 -0.03	8.60	8.39	8.49	943,081
13 Apr 16	8.49000 +0.24	8.61	8.14	8.31	1,924,458
12 Apr 16	8.25000 +0.20	8.32	7.93	8.07	1,968,941
11 Apr 16	8.05000 -0.21	8.26	7.60	8.26	3,454,551
08 Apr 16	8.26000 -0.12	8.54	8.16	8.46	958,582
07 Apr 16	8.38000 -0.10	8.53	8.19	8.35	807,170
06 Apr 16	8.48000 +0.16	8.55	8.25	8.38	736,877
05 Apr 16	8.32000 -0.39	8.67	8.30	8.59	1,060,205
04 Apr 16	8.71000 +0.04	8.81	8.48	8.69	821,896
01 Apr 16	8.67000 -0.03	8.80	8.36	8.51	1,078,578
31 Mar 16	8.70000 -0.21	8.91	8.46	8.91	683,892
30 Mar 16	8.91000 +0.16	8.99	8.63	8.85	829,012
29 Mar 16	8.75000 +0.05	8.87	8.36	8.61	847,111
28 Mar 16	8.70000 -0.15	8.97	8.21	8.85	1,004,234
24 Mar 16	8.85000 -0.02	9.01	8.48	8.76	1,128,343
23 Mar 16	8.87000 -0.28	9.18	8.78	9.06	1,409,140
22 Mar 16	9.15000 +0.09	9.30	9.01	9.06	687,423
21 Mar 16	9.06000 -0.17	9.26	8.96	9.14	1,170,242
18 Mar 16	9.23000 -0.04	9.40	9.10	9.25	1,564,919
17 Mar 16	9.27000 +0.11	9.34	9.09	9.12	708,513
16 Mar 16	9.16000 -0.01	9.24	8.94	9.12	713,864
15 Mar 16	9.17000 +0.12	9.18	8.80	8.83	1,523,144
14 Mar 16	9.05000 -0.22	9.32	8.81	9.19	1,185,661
11 Mar 16	9.27000 +0.21	9.39	9.05	9.23	1,426,468
10 Mar 16	9.06000 +0.32	9.18	8.78	8.81	1,720,692
09 Mar 16	8.74000 +0.06	8.90	8.42	8.75	1,087,129
08 Mar 16	8.68000 -0.26	9.01	8.64	8.80	1,198,698
07 Mar 16	8.94000 +0.12	9.03	8.61	8.62	1,506,733
04 Mar 16	8.82000 -0.07	9.16	8.64	8.90	1,653,359
03 Mar 16	8.89000 -0.03	9.04	8.71	8.96	1,863,392
02 Mar 16	8.92000 +0.56	9.15	8.30	8.35	2,596,093
01 Mar 16	8.36000 +0.42	8.52	7.91	8.00	3,106,913
29 Feb 16	7.94000 +0.29	7.96	7.31	7.65	3,462,745
26 Feb 16	7.65000 -0.25	8.00	7.52	7.97	2,887,998
25 Feb 16	7.90000 +0.00	8.08	7.21	7.89	3,543,446
24 Feb 16	7.90000 +0.51	8.53	7.66	8.50	8,775,637
23 Feb 16	7.39000 -0.56	8.06	7.30	8.04	3,893,224
22 Feb 16	7.95000 +0.02	8.08	7.71	8.05	1,018,898
19 Feb 16	7.93000 +0.13	8.02	7.61	7.71	1,064,069
18 Feb 16	7.80000 -0.24	8.10	7.50	8.03	1,177,659
17 Feb 16	8.04000 +0.55	8.43	7.44	7.53	4,621,843
16 Feb 16	7.49000 +0.59	7.61	6.75	7.00	2,044,152
12 Feb 16	6.90000 +0.17	6.99	6.48	6.78	601,274
11 Feb 16	6.73000 +0.01	6.89	6.44	6.58	528,506
10 Feb 16	6.72000 +0.36	6.99	6.36	6.37	863,438
09 Feb 16	6.36000 -0.36	6.83	6.18	6.65	900,933
08 Feb 16	6.72000 -0.31	6.99	6.40	6.93	1,052,519
05 Feb 16	7.03000 -0.45	7.46	6.98	7.41	1,125,127
04 Feb 16	7.48000 +0.16	7.52	7.10	7.25	748,400
03 Feb 16	7.32000 +0.20	7.54	6.91	7.10	954,741
02 Feb 16	7.12000 -0.43	7.43	7.03	7.40	1,739,685
01 Feb 16	7.55000 -0.21	7.75	7.36	7.75	841,103
29 Jan 16	7.76000 +0.27	7.78	7.36	7.48	1,189,981
28 Jan 16	7.49000 +0.19	7.59	7.08	7.37	1,355,297
27 Jan 16	7.30000 -0.08	7.44	7.21	7.32	485,387
26 Jan 16	7.38000 +0.13	7.42	7.03	7.24	434,615
25 Jan 16	7.25000 -0.17	7.44	7.21	7.36	807,922
22 Jan 16	7.42000 +0.43	7.45	7.06	7.11	888,328
21 Jan 16	6.99000 +0.11	7.26	6.71	6.92	1,167,351
20 Jan 16	6.88000 +0.23	7.00	6.04	6.54	1,631,891
19 Jan 16	6.65000 -0.35	7.10	6.55	7.06	1,426,254
15 Jan 16	7.00000 -0.07	7.03	6.66	6.93	798,770
14 Jan 16	7.07000 +0.08	7.28	6.68	7.04	1,944,055
13 Jan 16	6.99000 -0.36	7.58	6.76	7.39	1,185,287
12 Jan 16	7.35000 -0.09	7.50	6.89	7.44	1,698,403
11 Jan 16	7.44000 -0.94	8.20	7.43	8.12	1,965,360
08 Jan 16	8.38000 -0.29	8.87	8.35	8.74	786,274
07 Jan 16	8.67000 -0.13	9.05	8.36	8.61	1,167,729
06 Jan 16	8.80000 +0.29	8.82	8.15	8.30	939,459
05 Jan 16	8.51000 +0.27	8.55	8.08	8.24	698,721
04 Jan 16	8.24000 -0.02	8.30	8.00	8.18	1,063,721
31 Dec 15	8.26000 -0.22	8.53	8.23	8.39	1,212,964
30 Dec 15	8.48000 -0.03	8.51	8.37	8.45	813,620
29 Dec 15	8.51000 -0.01	8.60	8.23	8.52	793,061
28 Dec 15	8.52000 -0.40	8.92	8.40	8.84	1,065,568
24 Dec 15	8.92000 +0.08	9.02	8.76	8.81	335,361
23 Dec 15	8.84000 +0.06	9.10	8.76	8.83	706,096
22 Dec 15	8.78000 +0.07	8.79	8.00	8.10	1,003,665
21 Dec 15	8.71000 +0.09	8.76	8.41	8.71	658,430
18 Dec 15	8.62000 -0.97	9.63	8.60	9.55	2,215,943
17 Dec 15	9.59000 -0.20	9.95	9.56	9.76	706,440
16 Dec 15	9.79000 +0.28	9.88	9.52	9.62	1,272,960
15 Dec 15	9.51000 +0.48	9.70	9.25	9.54	2,131,844
14 Dec 15	9.03000 +0.17	9.05	8.63	8.63	749,430
11 Dec 15	8.86000 -0.38	9.23	8.68	9.15	949,968
10 Dec 15	9.24000 -0.19	9.52	9.07	9.39	687,316
09 Dec 15	9.43000 -0.08	9.68	8.88	9.50	1,356,504
08 Dec 15	9.51000 +0.04	9.59	8.70	9.30	1,567,463
07 Dec 15	9.47000 +0.20	9.60	9.02	9.31	1,443,512
04 Dec 15	9.27000 +0.07	9.35	8.76	9.29	914,169
03 Dec 15	9.20000 -0.03	9.36	9.01	9.33	604,031
02 Dec 15	9.23000 -0.05	9.46	9.19	9.24	453,028
01 Dec 15	9.28000 -0.03	9.31	9.21	9.31	491,492
30 Nov 15	9.31000 +0.02	9.39	8.87	9.31	1,203,215
27 Nov 15	9.29000 +0.05	9.34	9.21	9.30	259,454
25 Nov 15	9.24000 +0.33	9.27	8.85	8.95	667,258
24 Nov 15	8.91000 +0.01	9.00	8.50	8.86	573,995
23 Nov 15	8.90000 +0.43	8.90	8.44	8.51	645,351
20 Nov 15	8.47000 -0.25	8.77	8.45	8.70	826,262
19 Nov 15	8.72000 +0.00	8.80	8.52	8.66	563,786
18 Nov 15	8.72000 -0.09	8.98	8.52	8.72	565,636
17 Nov 15	8.81000 +0.03	8.99	8.66	8.85	439,917
16 Nov 15	8.78000 +0.09	8.92	8.50	8.67	642,034
13 Nov 15	8.69000 -0.25	8.94	8.61	8.85	846,123
12 Nov 15	8.94000 -0.02	9.17	8.63	8.72	1,016,817
11 Nov 15	8.96000 +0.47	9.00	8.31	8.90	1,558,374
10 Nov 15	8.49000 -0.31	8.73	7.91	8.71	4,039,690
09 Nov 15	8.80000 -0.41	9.34	8.79	8.91	982,637
06 Nov 15	9.21000 -0.75	9.65	8.95	9.50	2,185,468
05 Nov 15	9.96000 -0.01	10.29	9.89	10.05	695,688
04 Nov 15	9.97000 -1.06	10.73	9.79	10.53	2,373,799
03 Nov 15	11.03000 +0.34	11.25	10.60	10.74	2,049,777
02 Nov 15	10.69000 -0.21	10.90	10.31	10.77	1,359,172
30 Oct 15	10.90000 -0.01	11.07	10.75	10.99	370,898
29 Oct 15	10.91000 -0.18	11.24	10.80	11.09	748,142
28 Oct 15	11.09000 +0.11	11.14	10.65	10.95	786,349
27 Oct 15	10.98000 -0.29	11.49	10.80	11.42	1,157,191
26 Oct 15	11.27000 +0.09	11.48	10.76	11.07	704,659
23 Oct 15	11.18000 -0.21	11.67	10.86	11.54	588,642
22 Oct 15	11.39000 +0.71	11.58	10.54	10.69	660,060
21 Oct 15	10.68000 -0.66	11.63	10.62	11.31	1,023,279
20 Oct 15	11.34000 +0.40	12.26	11.19	11.19	2,070,970
19 Oct 15	10.94000 -0.05	11.04	10.53	10.89	1,050,677
16 Oct 15	10.99000 -0.04	11.14	10.65	11.00	1,187,684
15 Oct 15	11.03000 +0.04	11.25	10.29	10.57	2,087,125
14 Oct 15	10.99000 -0.61	11.88	10.82	11.84	1,091,111
13 Oct 15	11.60000 -0.71	13.19	11.52	12.25	1,466,542
12 Oct 15	12.31000 -1.55	13.67	12.20	13.67	612,748
09 Oct 15	13.86000 +0.29	14.07	13.15	13.63	290,006
08 Oct 15	13.57000 -0.61	13.95	13.20	13.27	902,394
07 Oct 15	14.18000 +0.11	14.70	13.96	14.10	299,129
06 Oct 15	14.07000 -0.59	14.88	13.64	14.74	385,901
05 Oct 15	14.66000 +0.34	15.11	14.05	14.38	261,402
02 Oct 15	14.32000 +0.17	14.57	13.89	14.08	394,217
01 Oct 15	14.15000 +0.46	14.35	13.43	13.91	315,892
30 Sep 15	13.69000 -0.13	14.19	13.31	14.00	500,820
29 Sep 15	13.82000 -0.06	14.20	13.52	13.94	540,583
28 Sep 15	13.88000 -0.23	14.37	13.86	14.12	592,046
25 Sep 15	14.11000 -0.87	15.29	14.00	15.13	425,515
24 Sep 15	14.98000 +0.37	14.99	14.16	14.39	244,146
23 Sep 15	14.61000 -0.57	15.34	14.34	15.16	341,399
22 Sep 15	15.18000 -0.72	15.99	15.10	15.50	393,386
21 Sep 15	15.90000 +0.50	16.73	15.17	15.44	897,399
18 Sep 15	15.40000 -0.21	15.70	14.90	15.28	617,239
17 Sep 15	15.61000 +1.22	15.66	14.32	14.32	643,488
16 Sep 15	14.39000 -0.21	14.66	14.14	14.53	207,256
15 Sep 15	14.60000 +0.22	14.76	14.38	14.48	189,978
14 Sep 15	14.38000 +0.07	14.50	13.98	14.17	209,887
11 Sep 15	14.31000 +0.08	14.38	13.96	14.08	270,272
10 Sep 15	14.23000 +0.24	14.30	13.87	13.89	337,045
09 Sep 15	13.99000 -0.37	14.60	13.90	14.54	516,774
08 Sep 15	14.36000 +0.15	14.65	14.08	14.57	252,365
04 Sep 15	14.21000 +0.19	14.30	13.71	13.90	297,827
03 Sep 15	14.02000 -0.33	14.79	13.94	14.26	398,438
02 Sep 15	14.35000 +0.29	14.56	13.88	14.23	431,796
01 Sep 15	14.06000 -0.27	14.45	13.81	13.84	440,741
31 Aug 15	14.33000 -0.49	14.88	13.88	14.61	782,887
28 Aug 15	14.82000 +0.53	15.19	14.12	14.22	661,493
27 Aug 15	14.29000 +1.25	14.31	13.19	13.25	838,406
26 Aug 15	13.04000 +0.17	13.30	12.63	13.20	580,913
25 Aug 15	12.87000 -0.06	14.00	12.84	13.90	638,717
24 Aug 15	12.93000 -0.53	13.68	11.85	12.58	1,002,612
21 Aug 15	13.46000 -0.79	14.11	13.25	13.91	1,224,424
20 Aug 15	14.25000 -0.73	14.96	13.80	14.61	853,919
19 Aug 15	14.98000 -0.88	16.03	14.93	15.68	845,062
18 Aug 15	15.86000 -1.49	17.47	15.78	17.16	793,448
17 Aug 15	17.35000 +0.27	17.64	16.50	17.54	1,132,284
14 Aug 15	17.08000 +0.09	17.65	16.65	17.07	1,143,199
13 Aug 15	16.99000 +0.11	17.73	16.45	16.99	1,288,571
12 Aug 15	16.88000 +0.87	18.57	15.56	16.00	2,097,513
11 Aug 15	16.01000 +1.72	16.10	13.86	14.19	1,201,183
10 Aug 15	14.29000 +0.85	14.34	13.30	13.52	680,611
07 Aug 15	13.44000 -0.15	13.77	13.21	13.54	1,104,970
06 Aug 15	13.59000 -0.19	13.91	13.06	13.82	2,054,276
05 Aug 15	13.78000 -5.45	16.28	13.63	15.62	4,141,866
04 Aug 15	19.23000 -1.27	20.59	18.81	20.36	3,028,649
03 Aug 15	20.50000 -0.34	21.48	19.85	21.00	1,829,680
31 Jul 15	20.84000 -0.36	21.90	20.41	21.30	1,922,560
30 Jul 15	21.20000 +2.22	21.66	18.90	18.96	2,323,709
29 Jul 15	18.98000 +0.33	19.45	18.25	18.70	874,734
28 Jul 15	18.65000 +0.35	19.15	18.31	18.47	955,764
27 Jul 15	18.30000 -1.01	19.47	18.16	19.28	645,512
24 Jul 15	19.31000 +0.87	19.89	18.16	18.31	1,292,397
23 Jul 15	18.44000 -0.01	19.14	17.77	18.37	1,156,252
22 Jul 15	18.45000 -0.53	19.46	18.02	18.82	869,429
21 Jul 15	18.98000 -0.58	20.38	18.61	19.55	1,734,628
20 Jul 15	19.56000 -2.42	20.97	18.92	20.44	3,561,256
17 Jul 15	21.98000 +5.15	23.44	16.57	16.94	11,961,130
16 Jul 15	16.83000 +0.01	17.30	16.32	16.90	987,952
15 Jul 15	16.82000 +0.31	17.15	16.41	16.58	1,070,849
14 Jul 15	16.51000 +0.48	17.02	16.00	16.10	520,176
13 Jul 15	16.03000 -0.50	16.90	15.62	16.65	715,285
10 Jul 15	16.53000 +0.33	17.29	15.82	16.25	1,260,259
09 Jul 15	16.20000 +1.65	16.25	14.60	14.61	1,937,262
08 Jul 15	14.55000 +1.23	14.56	13.10	13.17	961,003
07 Jul 15	13.32000 -0.08	13.53	13.00	13.51	1,030,716
06 Jul 15	13.40000 +0.13	13.46	12.80	13.46	1,435,040
02 Jul 15	13.27000 -0.74	14.24	12.81	14.00	1,977,538
01 Jul 15	14.01000 -0.04	14.48	13.96	14.13	1,764,880
30 Jun 15	14.05000 -0.18	14.42	13.95	14.30	1,509,222
29 Jun 15	14.23000 -0.02	14.31	13.91	14.00	1,251,403
26 Jun 15	14.25000 -0.65	14.57	13.95	14.28	4,215,946
25 Jun 15	14.90000 +0.51	14.96	14.20	14.43	874,884
24 Jun 15	14.39000 +0.05	14.59	14.17	14.33	842,452
23 Jun 15	14.34000 -0.08	14.80	14.13	14.45	916,859
22 Jun 15	14.42000 +0.11	14.72	13.78	14.38	1,537,430
19 Jun 15	14.31000 -1.02	15.39	14.30	15.26	2,590,318
18 Jun 15	15.33000 -0.44	15.87	14.90	15.77	1,386,563
17 Jun 15	15.77000 -0.52	16.49	15.65	16.30	1,427,871
16 Jun 15	16.29000 -0.03	16.89	16.20	16.51	767,566
15 Jun 15	16.32000 -0.32	17.10	16.14	16.20	1,088,417
12 Jun 15	16.64000 -0.22	17.14	16.32	16.75	747,291
11 Jun 15	16.86000 +0.08	17.68	16.75	17.08	1,418,064
10 Jun 15	16.78000 +0.79	18.42	16.01	16.05	3,384,287
09 Jun 15	15.99000 +1.13	16.25	15.01	15.11	2,273,800
08 Jun 15	14.86000 -0.17	15.13	14.68	14.95	503,307
05 Jun 15	15.03000 -0.04	15.28	14.64	15.15	712,415
04 Jun 15	15.07000 -0.25	15.63	15.00	15.25	807,976
03 Jun 15	15.32000 -0.54	15.87	14.96	15.70	1,432,977
02 Jun 15	15.86000 -0.19	16.10	15.73	15.98	763,034
01 Jun 15	16.05000 -0.71	16.77	16.00	16.76	858,370
29 May 15	16.76000 -0.28	17.10	16.50	17.00	940,363
28 May 15	17.04000 -0.02	17.10	16.72	16.95	489,191
27 May 15	17.06000 -0.03	17.63	16.85	17.02	878,589
26 May 15	17.09000 -0.08	17.30	16.18	16.59	1,798,475
22 May 15	17.17000 -0.34	18.15	17.00	17.82	2,012,076
21 May 15	17.51000 +0.31	17.69	16.91	17.37	2,319,080
20 May 15	17.20000 -3.80	17.32	15.70	16.90	11,105,196
19 May 15	21.00000 +0.44	21.31	19.66	20.56	2,015,138
18 May 15	20.56000 +0.51	20.75	19.15	19.51	1,211,067
15 May 15	20.05000 -0.55	20.82	19.51	20.56	1,177,791
14 May 15	20.60000 +0.77	20.75	19.62	19.83	1,044,166
13 May 15	19.83000 -0.74	20.78	19.50	20.50	1,536,009
12 May 15	20.57000 -0.28	21.45	20.36	21.23	1,140,278
11 May 15	20.85000 -1.86	21.49	20.02	20.71	2,115,351
08 May 15	22.71000 -0.98	24.10	22.50	23.93	784,007
07 May 15	23.69000 +0.29	24.42	22.72	23.40	616,890
06 May 15	23.40000 -0.75	25.42	23.03	24.15	1,290,653
05 May 15	24.15000 +0.91	24.32	21.90	23.22	1,065,845
04 May 15	23.24000 +1.49	23.28	21.75	21.75	648,635
01 May 15	21.75000 -0.49	23.00	21.27	22.25	687,379
30 Apr 15	22.24000 -0.18	23.18	21.82	22.66	1,221,650
29 Apr 15	22.42000 -2.07	24.97	22.32	24.49	1,674,691
28 Apr 15	24.49000 -1.41	25.90	24.18	25.75	954,977
27 Apr 15	25.90000 +0.32	26.47	25.21	25.70	731,504
24 Apr 15	25.58000 -0.04	25.70	25.00	25.55	532,833
23 Apr 15	25.62000 +0.50	25.74	24.08	24.93	1,299,238
22 Apr 15	25.12000 -0.63	26.24	24.95	26.00	1,442,915
21 Apr 15	25.75000 +0.85	26.04	24.56	24.97	2,185,407
20 Apr 15	24.90000 -2.68	28.90	24.87	28.77	3,076,216
17 Apr 15	27.58000 -2.42	30.30	26.51	29.77	3,965,469
16 Apr 15	30.00000 +0.00	35.74	28.22	31.00	19,763,334